KissMeData/012860/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1430	3	2	0.21	69174239	48483	63.00	1442	1442	1419	1855	999	1427	1426.77	1.75	-6952	1452	1439	1433	1420	1414	1436	1417	366	428	500	1020	1	1	73233457	1047	11.26	0.51	12	0.07	127.00	2799.00	2445	20240521	-41.51	1272	20241210	12.42	1515	-5.61	20250108	1354	5.61	20250102	2445	-41.51	20240521	1272	12.42	20241210	1.02	N	012860	500	366 억	1281930	N	N	N	N
3	20250124	150309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1430	3	2	0.21	60817974	42615	55.37	1442	1442	1423	1855	999	1427	1427.15	1.75	-6618	1452	1439	1433	1420	1414	1436	1417	366	428	500	1020	1	1	73233457	1047	11.26	0.51	12	0.06	127.00	2799.00	2445	20240521	-41.51	1272	20241210	12.42	1515	-5.61	20250108	1354	5.61	20250102	2445	-41.51	20240521	1272	12.42	20241210	1.02	N	012860	500	366 억	1281930	N	N	N	N
4	20250124	140309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1430	3	2	0.21	54245996	38010	49.39	1442	1442	1423	1855	999	1427	1427.15	1.75	-5661	1452	1439	1433	1420	1414	1436	1417	366	428	500	1020	1	1	73233457	1047	11.26	0.51	12	0.05	127.00	2799.00	2445	20240521	-41.51	1272	20241210	12.42	1515	-5.61	20250108	1354	5.61	20250102	2445	-41.51	20240521	1272	12.42	20241210	1.02	N	012860	500	366 억	1281930	N	N	N	N
5	20250124	130310	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1432	5	2	0.35	27453611	19225	24.98	1442	1442	1423	1855	999	1427	1428.02	1.75	-5161	1452	1439	1433	1420	1414	1436	1417	366	428	500	1020	1	1	73233457	1049	11.28	0.51	12	0.03	127.00	2799.00	2445	20240521	-41.43	1272	20241210	12.58	1515	-5.48	20250108	1354	5.76	20250102	2445	-41.43	20240521	1272	12.58	20241210	1.02	N	012860	500	366 억	1281930	N	N	N	N
6	20250124	120309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1432	5	2	0.35	19873333	13918	18.08	1442	1442	1423	1855	999	1427	1427.89	1.75	-4423	1452	1439	1433	1420	1414	1436	1417	366	428	500	1020	1	1	73233457	1049	11.28	0.51	12	0.02	127.00	2799.00	2445	20240521	-41.43	1272	20241210	12.58	1515	-5.48	20250108	1354	5.76	20250102	2445	-41.43	20240521	1272	12.58	20241210	1.02	N	012860	500	366 억	1281930	N	N	N	N
7	20250124	110310	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1428	1	2	0.07	17839280	12496	16.24	1442	1442	1423	1855	999	1427	1427.60	1.75	-4063	1452	1439	1433	1420	1414	1436	1417	366	428	500	1020	1	1	73233457	1046	11.24	0.51	12	0.02	127.00	2799.00	2445	20240521	-41.60	1272	20241210	12.26	1515	-5.74	20250108	1354	5.47	20250102	2445	-41.60	20240521	1272	12.26	20241210	1.02	N	012860	500	366 억	1281930	N	N	N	N
8	20250124	100309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1427	0	3	0.00	9713444	6803	8.84	1442	1442	1425	1855	999	1427	1427.82	1.75	-400	1452	1439	1433	1420	1414	1436	1417	366	428	500	1020	1	1	73233457	1045	11.24	0.51	12	0.01	127.00	2799.00	2445	20240521	-41.64	1272	20241210	12.19	1515	-5.81	20250108	1354	5.39	20250102	2445	-41.64	20240521	1272	12.19	20241210	1.02	N	012860	500	366 억	1281930	N	N	N	N
9	20250124	090310	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1442	15	2	1.05	2884	2	0.00	1442	1442	1442	1855	999	1427	1442.00	1.75	0	1452	1439	1433	1420	1414	1436	1417	366	428	500	1020	1	1	73233457	1056	11.35	0.52	12	0.00	127.00	2799.00	2445	20240521	-41.02	1272	20241210	13.36	1515	-4.82	20250108	1354	6.50	20250102	2445	-41.02	20240521	1272	13.36	20241210	1.02	N	012860	500	366 억	1281930	N	N	N	N
10	20250123	160309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1427	-20	5	-1.38	110065465	76950	170.20	1446	1446	1427	1881	1013	1447	1430.39	1.78	-23769	1461	1454	1448	1441	1435	1451	1438	366	434	500	1040	1	1	73233457	1045	11.24	0.51	12	0.11	127.00	2799.00	2445	20240521	-41.64	1272	20241210	12.19	1515	-5.81	20250108	1354	5.39	20250102	2445	-41.64	20240521	1272	12.19	20241210	1.03	N	012860	500	366 억	1305699	N	N	N	N
11	20250123	150307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1428	-19	5	-1.31	97999821	68497	151.50	1446	1446	1428	1881	1013	1447	1430.72	1.78	-21803	1461	1454	1448	1441	1435	1451	1438	366	434	500	1040	1	1	73233457	1046	11.24	0.51	12	0.09	127.00	2799.00	2445	20240521	-41.60	1272	20241210	12.26	1515	-5.74	20250108	1354	5.47	20250102	2445	-41.60	20240521	1272	12.26	20241210	1.03	N	012860	500	366 억	1305699	N	N	N	N
12	20250123	140309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1431	-16	5	-1.11	70693197	49388	109.24	1446	1446	1429	1881	1013	1447	1431.38	1.78	-14283	1461	1454	1448	1441	1435	1451	1438	366	434	500	1040	1	1	73233457	1048	11.27	0.51	12	0.07	127.00	2799.00	2445	20240521	-41.47	1272	20241210	12.50	1515	-5.54	20250108	1354	5.69	20250102	2445	-41.47	20240521	1272	12.50	20241210	1.03	N	012860	500	366 억	1305699	N	N	N	N
13	20250123	130307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1431	-16	5	-1.11	60826988	42492	93.98	1446	1446	1429	1881	1013	1447	1431.49	1.78	-13786	1461	1454	1448	1441	1435	1451	1438	366	434	500	1040	1	1	73233457	1048	11.27	0.51	12	0.06	127.00	2799.00	2445	20240521	-41.47	1272	20241210	12.50	1515	-5.54	20250108	1354	5.69	20250102	2445	-41.47	20240521	1272	12.50	20241210	1.03	N	012860	500	366 억	1305699	N	N	N	N
14	20250123	120308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1431	-16	5	-1.11	55251378	38598	85.37	1446	1446	1429	1881	1013	1447	1431.46	1.78	-12912	1461	1454	1448	1441	1435	1451	1438	366	434	500	1040	1	1	73233457	1048	11.27	0.51	12	0.05	127.00	2799.00	2445	20240521	-41.47	1272	20241210	12.50	1515	-5.54	20250108	1354	5.69	20250102	2445	-41.47	20240521	1272	12.50	20241210	1.03	N	012860	500	366 억	1305699	N	N	N	N
15	20250123	110309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1431	-16	5	-1.11	32605578	22776	50.38	1446	1446	1429	1881	1013	1447	1431.58	1.78	-8699	1461	1454	1448	1441	1435	1451	1438	366	434	500	1040	1	1	73233457	1048	11.27	0.51	12	0.03	127.00	2799.00	2445	20240521	-41.47	1272	20241210	12.50	1515	-5.54	20250108	1354	5.69	20250102	2445	-41.47	20240521	1272	12.50	20241210	1.03	N	012860	500	366 억	1305699	N	N	N	N
16	20250123	100307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1434	-13	5	-0.90	22242651	15535	34.36	1446	1446	1429	1881	1013	1447	1431.78	1.78	-8515	1461	1454	1448	1441	1435	1451	1438	366	434	500	1040	1	1	73233457	1050	11.29	0.51	12	0.02	127.00	2799.00	2445	20240521	-41.35	1272	20241210	12.74	1515	-5.35	20250108	1354	5.91	20250102	2445	-41.35	20240521	1272	12.74	20241210	1.03	N	012860	500	366 억	1305699	N	N	N	N
17	20250123	090307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1437	-10	5	-0.69	575658	399	0.88	1446	1446	1437	1881	1013	1447	1442.75	1.78	-399	1461	1454	1448	1441	1435	1451	1438	366	434	500	1040	1	1	73233457	1052	11.31	0.51	12	0.00	127.00	2799.00	2445	20240521	-41.23	1272	20241210	12.97	1515	-5.15	20250108	1354	6.13	20250102	2445	-41.23	20240521	1272	12.97	20241210	1.03	N	012860	500	366 억	1305699	N	N	N	N
18	20250122	160306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1447	-8	5	-0.55	65309642	45037	63.90	1455	1455	1442	1891	1019	1455	1450.13	1.80	-14576	1475	1464	1449	1438	1423	1470	1444	366	436	500	1040	1	1	73233457	1060	11.39	0.52	12	0.06	127.00	2799.00	2445	20240521	-40.82	1272	20241210	13.76	1515	-4.49	20250108	1354	6.87	20250102	2445	-40.82	20240521	1272	13.76	20241210	1.02	N	012860	500	366 억	1320262	N	N	N	N
19	20250122	150307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1453	-2	5	-0.14	57125769	39400	55.90	1455	1455	1442	1891	1019	1455	1449.89	1.80	-14512	1475	1464	1449	1438	1423	1470	1444	366	436	500	1040	1	1	73233457	1064	11.44	0.52	12	0.05	127.00	2799.00	2445	20240521	-40.57	1272	20241210	14.23	1515	-4.09	20250108	1354	7.31	20250102	2445	-40.57	20240521	1272	14.23	20241210	1.02	N	012860	500	366 억	1320262	N	N	N	N
20	20250122	140305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1454	-1	5	-0.07	44712593	30834	43.75	1455	1455	1442	1891	1019	1455	1450.11	1.80	-14209	1475	1464	1449	1438	1423	1470	1444	366	436	500	1040	1	1	73233457	1065	11.45	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.53	1272	20241210	14.31	1515	-4.03	20250108	1354	7.39	20250102	2445	-40.53	20240521	1272	14.31	20241210	1.02	N	012860	500	366 억	1320262	N	N	N	N
21	20250122	130307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	-5	5	-0.34	32087534	22126	31.39	1455	1455	1442	1891	1019	1455	1450.22	1.80	-14549	1475	1464	1449	1438	1423	1470	1444	366	436	500	1040	1	1	73233457	1062	11.42	0.52	12	0.03	127.00	2799.00	2445	20240521	-40.70	1272	20241210	13.99	1515	-4.29	20250108	1354	7.09	20250102	2445	-40.70	20240521	1272	13.99	20241210	1.02	N	012860	500	366 억	1320262	N	N	N	N
22	20250122	120306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	-5	5	-0.34	19879301	13693	19.43	1455	1455	1442	1891	1019	1455	1451.79	1.80	-10295	1475	1464	1449	1438	1423	1470	1444	366	436	500	1040	1	1	73233457	1062	11.42	0.52	12	0.02	127.00	2799.00	2445	20240521	-40.70	1272	20241210	13.99	1515	-4.29	20250108	1354	7.09	20250102	2445	-40.70	20240521	1272	13.99	20241210	1.02	N	012860	500	366 억	1320262	N	N	N	N
23	20250122	110306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1455	0	3	0.00	11318654	7798	11.06	1455	1455	1442	1891	1019	1455	1451.48	1.80	-5933	1475	1464	1449	1438	1423	1470	1444	366	436	500	1040	1	1	73233457	1066	11.46	0.52	12	0.01	127.00	2799.00	2445	20240521	-40.49	1272	20241210	14.39	1515	-3.96	20250108	1354	7.46	20250102	2445	-40.49	20240521	1272	14.39	20241210	1.02	N	012860	500	366 억	1320262	N	N	N	N
24	20250122	100306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1451	-4	5	-0.27	2912209	2010	2.85	1455	1455	1442	1891	1019	1455	1448.86	1.80	-1568	1475	1464	1449	1438	1423	1470	1444	366	436	500	1040	1	1	73233457	1063	11.43	0.52	12	0.00	127.00	2799.00	2445	20240521	-40.65	1272	20241210	14.07	1515	-4.22	20250108	1354	7.16	20250102	2445	-40.65	20240521	1272	14.07	20241210	1.02	N	012860	500	366 억	1320262	N	N	N	N
25	20250122	090306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1455	0	3	0.00	443775	305	0.43	1455	1455	1455	1891	1019	1455	1455.00	1.80	-44	1475	1464	1449	1438	1423	1470	1444	366	436	500	1040	1	1	73233457	1066	11.46	0.52	12	0.00	127.00	2799.00	2445	20240521	-40.49	1272	20241210	14.39	1515	-3.96	20250108	1354	7.46	20250102	2445	-40.49	20240521	1272	14.39	20241210	1.02	N	012860	500	366 억	1320262	N	N	N	N
26	20250121	160305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1455	1	2	0.07	101569828	70479	171.37	1453	1460	1434	1890	1018	1454	1441.14	1.84	-27284	1482	1468	1455	1441	1428	1461	1434	366	436	500	1040	1	1	73233457	1066	11.46	0.52	12	0.10	127.00	2799.00	2445	20240521	-40.49	1272	20241210	14.39	1515	-3.96	20250108	1354	7.46	20250102	2445	-40.49	20240521	1272	14.39	20241210	1.02	N	012860	500	366 억	1347528	N	N	N	N
27	20250121	150306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1456	2	2	0.14	99454201	69024	167.84	1453	1460	1434	1890	1018	1454	1440.86	1.84	-26911	1482	1468	1455	1441	1428	1461	1434	366	436	500	1040	1	1	73233457	1066	11.46	0.52	12	0.09	127.00	2799.00	2445	20240521	-40.45	1272	20241210	14.47	1515	-3.89	20250108	1354	7.53	20250102	2445	-40.45	20240521	1272	14.47	20241210	1.02	N	012860	500	366 억	1347528	N	N	N	N
28	20250121	140306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1448	-6	5	-0.41	87747820	60908	148.10	1453	1460	1434	1890	1018	1454	1440.66	1.84	-28604	1482	1468	1455	1441	1428	1461	1434	366	436	500	1040	1	1	73233457	1060	11.40	0.52	12	0.08	127.00	2799.00	2445	20240521	-40.78	1272	20241210	13.84	1515	-4.42	20250108	1354	6.94	20250102	2445	-40.78	20240521	1272	13.84	20241210	1.02	N	012860	500	366 억	1347528	N	N	N	N
29	20250121	130305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1446	-8	5	-0.55	83957309	58282	141.72	1453	1460	1434	1890	1018	1454	1440.54	1.84	-28998	1482	1468	1455	1441	1428	1461	1434	366	436	500	1040	1	1	73233457	1059	11.39	0.52	12	0.08	127.00	2799.00	2445	20240521	-40.86	1272	20241210	13.68	1515	-4.55	20250108	1354	6.79	20250102	2445	-40.86	20240521	1272	13.68	20241210	1.02	N	012860	500	366 억	1347528	N	N	N	N
30	20250121	120259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	-4	5	-0.28	74680559	51896	126.19	1453	1460	1434	1890	1018	1454	1439.04	1.84	-23823	1482	1468	1455	1441	1428	1461	1434	366	436	500	1040	1	1	73233457	1062	11.42	0.52	12	0.07	127.00	2799.00	2445	20240521	-40.70	1272	20241210	13.99	1515	-4.29	20250108	1354	7.09	20250102	2445	-40.70	20240521	1272	13.99	20241210	1.02	N	012860	500	366 억	1347528	N	N	N	N
31	20250121	110255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1440	-14	5	-0.96	65579897	45560	110.78	1453	1460	1434	1890	1018	1454	1439.42	1.84	-24209	1482	1468	1455	1441	1428	1461	1434	366	436	500	1040	1	1	73233457	1055	11.34	0.51	12	0.06	127.00	2799.00	2445	20240521	-41.10	1272	20241210	13.21	1515	-4.95	20250108	1354	6.35	20250102	2445	-41.10	20240521	1272	13.21	20241210	1.02	N	012860	500	366 억	1347528	N	N	N	N
32	20250121	100252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1436	-18	5	-1.24	46750750	32450	78.90	1453	1460	1435	1890	1018	1454	1440.70	1.84	-23666	1482	1468	1455	1441	1428	1461	1434	366	436	500	1040	1	1	73233457	1052	11.31	0.51	12	0.04	127.00	2799.00	2445	20240521	-41.27	1272	20241210	12.89	1515	-5.21	20250108	1354	6.06	20250102	2445	-41.27	20240521	1272	12.89	20241210	1.02	N	012860	500	366 억	1347528	N	N	N	N
33	20250121	090306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	-4	5	-0.28	214611	148	0.36	1453	1453	1448	1890	1018	1454	1450.07	1.84	-35	1482	1468	1455	1441	1428	1461	1434	366	436	500	1040	1	1	73233457	1062	11.42	0.52	12	0.00	127.00	2799.00	2445	20240521	-40.70	1272	20241210	13.99	1515	-4.29	20250108	1354	7.09	20250102	2445	-40.70	20240521	1272	13.99	20241210	1.02	N	012860	500	366 억	1347528	N	N	N	N
34	20250120	160304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1454	-7	5	-0.48	59536993	40953	77.63	1460	1469	1442	1899	1023	1461	1453.79	1.84	-1954	1476	1468	1461	1453	1446	1465	1450	366	438	500	1050	1	1	73233457	1065	11.45	0.52	12	0.06	127.00	2799.00	2445	20240521	-40.53	1272	20241210	14.31	1515	-4.03	20250108	1354	7.39	20250102	2445	-40.53	20240521	1272	14.31	20241210	1.01	N	012860	500	366 억	1349482	N	N	N	N
35	20250120	150306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1454	-7	5	-0.48	57229085	39365	74.62	1460	1469	1442	1899	1023	1461	1453.81	1.84	-880	1476	1468	1461	1453	1446	1465	1450	366	438	500	1050	1	1	73233457	1065	11.45	0.52	12	0.05	127.00	2799.00	2445	20240521	-40.53	1272	20241210	14.31	1515	-4.03	20250108	1354	7.39	20250102	2445	-40.53	20240521	1272	14.31	20241210	1.01	N	012860	500	366 억	1349482	N	N	N	N
36	20250120	140305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1456	-5	5	-0.34	51440636	35367	67.04	1460	1469	1442	1899	1023	1461	1454.48	1.84	-880	1476	1468	1461	1453	1446	1465	1450	366	438	500	1050	1	1	73233457	1066	11.46	0.52	12	0.05	127.00	2799.00	2445	20240521	-40.45	1272	20241210	14.47	1515	-3.89	20250108	1354	7.53	20250102	2445	-40.45	20240521	1272	14.47	20241210	1.01	N	012860	500	366 억	1349482	N	N	N	N
37	20250120	130303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	-4	5	-0.27	42253443	29039	55.04	1460	1469	1442	1899	1023	1461	1455.06	1.84	-931	1476	1468	1461	1453	1446	1465	1450	366	438	500	1050	1	1	73233457	1067	11.47	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.41	1272	20241210	14.54	1515	-3.83	20250108	1354	7.61	20250102	2445	-40.41	20240521	1272	14.54	20241210	1.01	N	012860	500	366 억	1349482	N	N	N	N
38	20250120	120305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1451	-10	5	-0.68	42154371	28971	54.92	1460	1469	1442	1899	1023	1461	1455.05	1.84	-931	1476	1468	1461	1453	1446	1465	1450	366	438	500	1050	1	1	73233457	1063	11.43	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.65	1272	20241210	14.07	1515	-4.22	20250108	1354	7.16	20250102	2445	-40.65	20240521	1272	14.07	20241210	1.01	N	012860	500	366 억	1349482	N	N	N	N
39	20250120	110305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1443	-18	5	-1.23	40533122	27852	52.79	1460	1469	1442	1899	1023	1461	1455.30	1.84	-1054	1476	1468	1461	1453	1446	1465	1450	366	438	500	1050	1	1	73233457	1057	11.36	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.98	1272	20241210	13.44	1515	-4.75	20250108	1354	6.57	20250102	2445	-40.98	20240521	1272	13.44	20241210	1.01	N	012860	500	366 억	1349482	N	N	N	N
40	20250120	100305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1467	6	2	0.41	24675064	16909	32.05	1460	1469	1456	1899	1023	1461	1459.29	1.84	2142	1476	1468	1461	1453	1446	1465	1450	366	438	500	1050	1	1	73233457	1074	11.55	0.52	12	0.02	127.00	2799.00	2445	20240521	-40.00	1272	20241210	15.33	1515	-3.17	20250108	1354	8.35	20250102	2445	-40.00	20240521	1272	15.33	20241210	1.01	N	012860	500	366 억	1349482	N	N	N	N
41	20250120	090305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	-1	5	-0.07	3537716	2423	4.59	1460	1461	1460	1899	1023	1461	1460.06	1.84	-416	1476	1468	1461	1453	1446	1465	1450	366	438	500	1050	1	1	73233457	1069	11.50	0.52	12	0.00	127.00	2799.00	2445	20240521	-40.29	1272	20241210	14.78	1515	-3.63	20250108	1354	7.83	20250102	2445	-40.29	20240521	1272	14.78	20241210	1.01	N	012860	500	366 억	1349482	N	N	N	N
42	20250117	160304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1461	-5	5	-0.34	76871937	52686	82.73	1465	1469	1454	1905	1027	1466	1459.06	1.85	-6375	1482	1474	1461	1453	1440	1478	1457	366	439	500	1050	1	1	73233457	1070	11.50	0.52	12	0.07	127.00	2799.00	2445	20240521	-40.25	1272	20241210	14.86	1515	-3.56	20250108	1354	7.90	20250102	2445	-40.25	20240521	1272	14.86	20241210	1.04	N	012860	500	366 억	1355857	N	N	N	N
43	20250117	150304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1461	-5	5	-0.34	63659165	43641	68.52	1465	1469	1454	1905	1027	1466	1458.70	1.85	-10360	1482	1474	1461	1453	1440	1478	1457	366	439	500	1050	1	1	73233457	1070	11.50	0.52	12	0.06	127.00	2799.00	2445	20240521	-40.25	1272	20241210	14.86	1515	-3.56	20250108	1354	7.90	20250102	2445	-40.25	20240521	1272	14.86	20241210	1.04	N	012860	500	366 억	1355857	N	N	N	N
44	20250117	140304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	-7	5	-0.48	45902092	31462	49.40	1465	1469	1454	1905	1027	1466	1458.97	1.85	-3056	1482	1474	1461	1453	1440	1478	1457	366	439	500	1050	1	1	73233457	1068	11.49	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.33	1272	20241210	14.70	1515	-3.70	20250108	1354	7.75	20250102	2445	-40.33	20240521	1272	14.70	20241210	1.04	N	012860	500	366 억	1355857	N	N	N	N
45	20250117	130304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	-6	5	-0.41	42317168	29007	45.55	1465	1469	1454	1905	1027	1466	1458.86	1.85	-2102	1482	1474	1461	1453	1440	1478	1457	366	439	500	1050	1	1	73233457	1069	11.50	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.29	1272	20241210	14.78	1515	-3.63	20250108	1354	7.83	20250102	2445	-40.29	20240521	1272	14.78	20241210	1.04	N	012860	500	366 억	1355857	N	N	N	N
46	20250117	120304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1462	-4	5	-0.27	38398246	26318	41.32	1465	1469	1454	1905	1027	1466	1459.01	1.85	-472	1482	1474	1461	1453	1440	1478	1457	366	439	500	1050	1	1	73233457	1071	11.51	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.20	1272	20241210	14.94	1515	-3.50	20250108	1354	7.98	20250102	2445	-40.20	20240521	1272	14.94	20241210	1.04	N	012860	500	366 억	1355857	N	N	N	N
47	20250117	110304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	-9	5	-0.61	37663160	25815	40.53	1465	1469	1454	1905	1027	1466	1458.96	1.85	-388	1482	1474	1461	1453	1440	1478	1457	366	439	500	1050	1	1	73233457	1067	11.47	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.41	1272	20241210	14.54	1515	-3.83	20250108	1354	7.61	20250102	2445	-40.41	20240521	1272	14.54	20241210	1.04	N	012860	500	366 억	1355857	N	N	N	N
48	20250117	100305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1464	-2	5	-0.14	22268424	15267	23.97	1465	1469	1454	1905	1027	1466	1458.60	1.85	314	1482	1474	1461	1453	1440	1478	1457	366	439	500	1050	1	1	73233457	1072	11.53	0.52	12	0.02	127.00	2799.00	2445	20240521	-40.12	1272	20241210	15.09	1515	-3.37	20250108	1354	8.12	20250102	2445	-40.12	20240521	1272	15.09	20241210	1.04	N	012860	500	366 억	1355857	N	N	N	N
49	20250117	090305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1469	3	2	0.20	318008	217	0.34	1465	1469	1465	1905	1027	1466	1465.47	1.85	-17	1482	1474	1461	1453	1440	1478	1457	366	439	500	1050	1	1	73233457	1076	11.57	0.52	12	0.00	127.00	2799.00	2445	20240521	-39.92	1272	20241210	15.49	1515	-3.04	20250108	1354	8.49	20250102	2445	-39.92	20240521	1272	15.49	20241210	1.04	N	012860	500	366 억	1355857	N	N	N	N
50	20250116	160303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1466	26	2	1.81	92345808	63460	69.50	1454	1469	1448	1872	1008	1440	1455.18	1.83	16554	1491	1465	1449	1423	1407	1457	1415	366	432	500	1030	1	1	73233457	1074	11.54	0.52	12	0.09	127.00	2799.00	2445	20240521	-40.04	1272	20241210	15.25	1515	-3.23	20250108	1354	8.27	20250102	2445	-40.04	20240521	1272	15.25	20241210	1.05	N	012860	500	366 억	1338495	N	N	N	N
51	20250116	150251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1466	26	2	1.81	82122403	56451	61.83	1454	1469	1448	1872	1008	1440	1454.76	1.83	16913	1491	1465	1449	1423	1407	1457	1415	366	432	500	1030	1	1	73233457	1074	11.54	0.52	12	0.08	127.00	2799.00	2445	20240521	-40.04	1272	20241210	15.25	1515	-3.23	20250108	1354	8.27	20250102	2445	-40.04	20240521	1272	15.25	20241210	1.05	N	012860	500	366 억	1338495	N	N	N	N
52	20250116	140304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	28	2	1.94	79673971	54779	59.99	1454	1468	1448	1872	1008	1440	1454.46	1.83	16809	1491	1465	1449	1423	1407	1457	1415	366	432	500	1030	1	1	73233457	1075	11.56	0.52	12	0.07	127.00	2799.00	2445	20240521	-39.96	1272	20241210	15.41	1515	-3.10	20250108	1354	8.42	20250102	2445	-39.96	20240521	1272	15.41	20241210	1.05	N	012860	500	366 억	1338495	N	N	N	N
53	20250116	130304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1462	22	2	1.53	64409458	44331	48.55	1454	1462	1448	1872	1008	1440	1452.92	1.83	14963	1491	1465	1449	1423	1407	1457	1415	366	432	500	1030	1	1	73233457	1071	11.51	0.52	12	0.06	127.00	2799.00	2445	20240521	-40.20	1272	20241210	14.94	1515	-3.50	20250108	1354	7.98	20250102	2445	-40.20	20240521	1272	14.94	20241210	1.05	N	012860	500	366 억	1338495	N	N	N	N
54	20250116	120304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1452	12	2	0.83	38988828	26860	29.42	1454	1459	1448	1872	1008	1440	1451.56	1.83	3195	1491	1465	1449	1423	1407	1457	1415	366	432	500	1030	1	1	73233457	1063	11.43	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.61	1272	20241210	14.15	1515	-4.16	20250108	1354	7.24	20250102	2445	-40.61	20240521	1272	14.15	20241210	1.05	N	012860	500	366 억	1338495	N	N	N	N
55	20250116	110304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1449	9	2	0.62	34121515	23502	25.74	1454	1459	1448	1872	1008	1440	1451.86	1.83	3126	1491	1465	1449	1423	1407	1457	1415	366	432	500	1030	1	1	73233457	1061	11.41	0.52	12	0.03	127.00	2799.00	2445	20240521	-40.74	1272	20241210	13.92	1515	-4.36	20250108	1354	7.02	20250102	2445	-40.74	20240521	1272	13.92	20241210	1.05	N	012860	500	366 억	1338495	N	N	N	N
56	20250116	100304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1452	12	2	0.83	16669187	11466	12.56	1454	1459	1449	1872	1008	1440	1453.79	1.83	3392	1491	1465	1449	1423	1407	1457	1415	366	432	500	1030	1	1	73233457	1063	11.43	0.52	12	0.02	127.00	2799.00	2445	20240521	-40.61	1272	20241210	14.15	1515	-4.16	20250108	1354	7.24	20250102	2445	-40.61	20240521	1272	14.15	20241210	1.05	N	012860	500	366 억	1338495	N	N	N	N
57	20250116	090304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1454	14	2	0.97	487090	335	0.37	1454	1454	1454	1872	1008	1440	1454.00	1.83	-60	1491	1465	1449	1423	1407	1457	1415	366	432	500	1030	1	1	73233457	1065	11.45	0.52	12	0.00	127.00	2799.00	2445	20240521	-40.53	1272	20241210	14.31	1515	-4.03	20250108	1354	7.39	20250102	2445	-40.53	20240521	1272	14.31	20241210	1.05	N	012860	500	366 억	1338495	N	N	N	N
58	20250115	160304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1440	-15	5	-1.03	132173474	91301	150.45	1474	1475	1433	1891	1019	1455	1447.67	1.85	-18259	1494	1474	1453	1433	1412	1484	1443	366	436	500	1040	1	1	73233457	1055	11.34	0.51	12	0.12	127.00	2799.00	2445	20240521	-41.10	1272	20241210	13.21	1515	-4.95	20250108	1354	6.35	20250102	2445	-41.10	20240521	1272	13.21	20241210	1.05	N	012860	500	366 억	1356754	N	N	N	N
59	20250115	150304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1446	-9	5	-0.62	117362793	80992	133.46	1474	1475	1439	1891	1019	1455	1449.07	1.85	-17823	1494	1474	1453	1433	1412	1484	1443	366	436	500	1040	1	1	73233457	1059	11.39	0.52	12	0.11	127.00	2799.00	2445	20240521	-40.86	1272	20241210	13.68	1515	-4.55	20250108	1354	6.79	20250102	2445	-40.86	20240521	1272	13.68	20241210	1.05	N	012860	500	366 억	1356754	N	N	N	N
60	20250115	140305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	-5	5	-0.34	72734133	50048	82.47	1474	1475	1443	1891	1019	1455	1453.29	1.85	-7047	1494	1474	1453	1433	1412	1484	1443	366	436	500	1040	1	1	73233457	1062	11.42	0.52	12	0.07	127.00	2799.00	2445	20240521	-40.70	1272	20241210	13.99	1515	-4.29	20250108	1354	7.09	20250102	2445	-40.70	20240521	1272	13.99	20241210	1.05	N	012860	500	366 억	1356754	N	N	N	N
61	20250115	130303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1454	-1	5	-0.07	70304377	48375	79.71	1474	1475	1443	1891	1019	1455	1453.32	1.85	-6442	1494	1474	1453	1433	1412	1484	1443	366	436	500	1040	1	1	73233457	1065	11.45	0.52	12	0.07	127.00	2799.00	2445	20240521	-40.53	1272	20241210	14.31	1515	-4.03	20250108	1354	7.39	20250102	2445	-40.53	20240521	1272	14.31	20241210	1.05	N	012860	500	366 억	1356754	N	N	N	N
62	20250115	120304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1451	-4	5	-0.27	54497859	37462	61.73	1474	1475	1443	1891	1019	1455	1454.75	1.85	-3359	1494	1474	1453	1433	1412	1484	1443	366	436	500	1040	1	1	73233457	1063	11.43	0.52	12	0.05	127.00	2799.00	2445	20240521	-40.65	1272	20241210	14.07	1515	-4.22	20250108	1354	7.16	20250102	2445	-40.65	20240521	1272	14.07	20241210	1.05	N	012860	500	366 억	1356754	N	N	N	N
63	20250115	110304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	-5	5	-0.34	49142719	33767	55.64	1474	1475	1443	1891	1019	1455	1455.35	1.85	-5487	1494	1474	1453	1433	1412	1484	1443	366	436	500	1040	1	1	73233457	1062	11.42	0.52	12	0.05	127.00	2799.00	2445	20240521	-40.70	1272	20241210	13.99	1515	-4.29	20250108	1354	7.09	20250102	2445	-40.70	20240521	1272	13.99	20241210	1.05	N	012860	500	366 억	1356754	N	N	N	N
64	20250115	100303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1447	-8	5	-0.55	36786902	25242	41.59	1474	1475	1443	1891	1019	1455	1457.37	1.85	-7636	1494	1474	1453	1433	1412	1484	1443	366	436	500	1040	1	1	73233457	1060	11.39	0.52	12	0.03	127.00	2799.00	2445	20240521	-40.82	1272	20241210	13.76	1515	-4.49	20250108	1354	6.87	20250102	2445	-40.82	20240521	1272	13.76	20241210	1.05	N	012860	500	366 억	1356754	N	N	N	N
65	20250115	090304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	20	2	1.37	4421690	3001	4.95	1474	1475	1473	1891	1019	1455	1473.41	1.85	-2135	1494	1474	1453	1433	1412	1484	1443	366	436	500	1040	1	1	73233457	1080	11.61	0.53	12	0.00	127.00	2799.00	2445	20240521	-39.67	1272	20241210	15.96	1515	-2.64	20250108	1354	8.94	20250102	2445	-39.67	20240521	1272	15.96	20241210	1.05	N	012860	500	366 억	1356754	N	N	N	N
66	20250114	160302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1455	14	2	0.97	87978385	60687	64.52	1442	1473	1432	1873	1009	1441	1449.71	1.84	10112	1537	1488	1464	1415	1391	1477	1404	366	432	500	1030	1	1	73233457	1066	11.46	0.52	12	0.08	127.00	2799.00	2445	20240521	-40.49	1272	20241210	14.39	1515	-3.96	20250108	1354	7.46	20250102	2445	-40.49	20240521	1272	14.39	20241210	1.07	N	012860	500	366 억	1347450	N	N	N	N
67	20250114	150303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1469	28	2	1.94	83287547	57466	61.09	1442	1473	1432	1873	1009	1441	1449.34	1.84	9262	1537	1488	1464	1415	1391	1477	1404	366	432	500	1030	1	1	73233457	1076	11.57	0.52	12	0.08	127.00	2799.00	2445	20240521	-39.92	1272	20241210	15.49	1515	-3.04	20250108	1354	8.49	20250102	2445	-39.92	20240521	1272	15.49	20241210	1.07	N	012860	500	366 억	1347450	N	N	N	N
68	20250114	140302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1458	17	2	1.18	52601787	36475	38.78	1442	1460	1432	1873	1009	1441	1442.13	1.84	2410	1537	1488	1464	1415	1391	1477	1404	366	432	500	1030	1	1	73233457	1068	11.48	0.52	12	0.05	127.00	2799.00	2445	20240521	-40.37	1272	20241210	14.62	1515	-3.76	20250108	1354	7.68	20250102	2445	-40.37	20240521	1272	14.62	20241210	1.07	N	012860	500	366 억	1347450	N	N	N	N
69	20250114	130302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1449	8	2	0.56	45452385	31546	33.54	1442	1460	1432	1873	1009	1441	1440.83	1.84	2604	1537	1488	1464	1415	1391	1477	1404	366	432	500	1030	1	1	73233457	1061	11.41	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.74	1272	20241210	13.92	1515	-4.36	20250108	1354	7.02	20250102	2445	-40.74	20240521	1272	13.92	20241210	1.07	N	012860	500	366 억	1347450	N	N	N	N
70	20250114	120301	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1448	7	2	0.49	29621349	20595	21.90	1442	1460	1432	1873	1009	1441	1438.28	1.84	-3638	1537	1488	1464	1415	1391	1477	1404	366	432	500	1030	1	1	73233457	1060	11.40	0.52	12	0.03	127.00	2799.00	2445	20240521	-40.78	1272	20241210	13.84	1515	-4.42	20250108	1354	6.94	20250102	2445	-40.78	20240521	1272	13.84	20241210	1.07	N	012860	500	366 억	1347450	N	N	N	N
71	20250114	110303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1441	0	3	0.00	29561957	20554	21.85	1442	1460	1432	1873	1009	1441	1438.26	1.84	-3638	1537	1488	1464	1415	1391	1477	1404	366	432	500	1030	1	1	73233457	1055	11.35	0.51	12	0.03	127.00	2799.00	2445	20240521	-41.06	1272	20241210	13.29	1515	-4.88	20250108	1354	6.43	20250102	2445	-41.06	20240521	1272	13.29	20241210	1.07	N	012860	500	366 억	1347450	N	N	N	N
72	20250114	100301	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1437	-4	5	-0.28	9222983	6401	6.81	1442	1460	1435	1873	1009	1441	1440.87	1.84	-1281	1537	1488	1464	1415	1391	1477	1404	366	432	500	1030	1	1	73233457	1052	11.31	0.51	12	0.01	127.00	2799.00	2445	20240521	-41.23	1272	20241210	12.97	1515	-5.15	20250108	1354	6.13	20250102	2445	-41.23	20240521	1272	12.97	20241210	1.07	N	012860	500	366 억	1347450	N	N	N	N
73	20250114	090300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1442	1	2	0.07	1442	1	0.00	1442	1442	1442	1873	1009	1441	1442.00	1.84	0	1537	1488	1464	1415	1391	1477	1404	366	432	500	1030	1	1	73233457	1056	11.35	0.52	12	0.00	127.00	2799.00	2445	20240521	-41.02	1272	20241210	13.36	1515	-4.82	20250108	1354	6.50	20250102	2445	-41.02	20240521	1272	13.36	20241210	1.07	N	012860	500	366 억	1347450	N	N	N	N
74	20250113	160259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1441	-53	5	-3.55	136387789	93314	110.44	1513	1513	1440	1942	1046	1494	1461.60	1.88	-29561	1524	1508	1491	1475	1458	1517	1484	366	448	500	1070	1	1	73233457	1055	11.35	0.51	12	0.13	127.00	2799.00	2445	20240521	-41.06	1272	20241210	13.29	1515	-4.88	20250108	1354	6.43	20250102	2445	-41.06	20240521	1272	13.29	20241210	1.06	N	012860	500	366 억	1375574	N	N	N	N
75	20250113	150300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1449	-45	5	-3.01	128683662	87976	104.12	1513	1513	1440	1942	1046	1494	1462.71	1.88	-28226	1524	1508	1491	1475	1458	1517	1484	366	448	500	1070	1	1	73233457	1061	11.41	0.52	12	0.12	127.00	2799.00	2445	20240521	-40.74	1272	20241210	13.92	1515	-4.36	20250108	1354	7.02	20250102	2445	-40.74	20240521	1272	13.92	20241210	1.06	N	012860	500	366 억	1375574	N	N	N	N
76	20250113	140258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	-35	5	-2.34	91980154	62681	74.18	1513	1513	1451	1942	1046	1494	1467.43	1.88	-13413	1524	1508	1491	1475	1458	1517	1484	366	448	500	1070	1	1	73233457	1068	11.49	0.52	12	0.09	127.00	2799.00	2445	20240521	-40.33	1272	20241210	14.70	1515	-3.70	20250108	1354	7.75	20250102	2445	-40.33	20240521	1272	14.70	20241210	1.06	N	012860	500	366 억	1375574	N	N	N	N
77	20250113	130255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1456	-38	5	-2.54	88562334	60338	71.41	1513	1513	1451	1942	1046	1494	1467.77	1.88	-12338	1524	1508	1491	1475	1458	1517	1484	366	448	500	1070	1	1	73233457	1066	11.46	0.52	12	0.08	127.00	2799.00	2445	20240521	-40.45	1272	20241210	14.47	1515	-3.89	20250108	1354	7.53	20250102	2445	-40.45	20240521	1272	14.47	20241210	1.06	N	012860	500	366 억	1375574	N	N	N	N
78	20250113	120257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1465	-29	5	-1.94	81426504	55454	65.63	1513	1513	1451	1942	1046	1494	1468.36	1.88	-7952	1524	1508	1491	1475	1458	1517	1484	366	448	500	1070	1	1	73233457	1073	11.54	0.52	12	0.08	127.00	2799.00	2445	20240521	-40.08	1272	20241210	15.17	1515	-3.30	20250108	1354	8.20	20250102	2445	-40.08	20240521	1272	15.17	20241210	1.06	N	012860	500	366 억	1375574	N	N	N	N
79	20250113	110257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	-34	5	-2.28	74729550	50871	60.21	1513	1513	1451	1942	1046	1494	1469.00	1.88	-7610	1524	1508	1491	1475	1458	1517	1484	366	448	500	1070	1	1	73233457	1069	11.50	0.52	12	0.07	127.00	2799.00	2445	20240521	-40.29	1272	20241210	14.78	1515	-3.63	20250108	1354	7.83	20250102	2445	-40.29	20240521	1272	14.78	20241210	1.06	N	012860	500	366 억	1375574	N	N	N	N
80	20250113	100257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	-24	5	-1.61	38461834	26078	30.86	1513	1513	1470	1942	1046	1494	1474.88	1.88	-1207	1524	1508	1491	1475	1458	1517	1484	366	448	500	1070	1	1	73233457	1077	11.57	0.53	12	0.04	127.00	2799.00	2445	20240521	-39.88	1272	20241210	15.57	1515	-2.97	20250108	1354	8.57	20250102	2445	-39.88	20240521	1272	15.57	20241210	1.06	N	012860	500	366 억	1375574	N	N	N	N
81	20250113	090259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1493	-1	5	-0.07	827757	549	0.65	1513	1513	1493	1942	1046	1494	1507.75	1.88	-265	1524	1508	1491	1475	1458	1517	1484	366	448	500	1070	1	1	73233457	1093	11.76	0.53	12	0.00	127.00	2799.00	2445	20240521	-38.94	1272	20241210	17.37	1515	-1.45	20250108	1354	10.27	20250102	2445	-38.94	20240521	1272	17.37	20241210	1.06	N	012860	500	366 억	1375574	N	N	N	N
82	20250110	160256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1494	4	2	0.27	126046459	84486	41.65	1490	1507	1474	1937	1043	1490	1491.92	1.91	-28019	1532	1510	1488	1466	1444	1522	1478	366	447	500	1070	1	1	73233457	1094	11.76	0.53	12	0.12	127.00	2799.00	2445	20240521	-38.90	1272	20241210	17.45	1515	-1.39	20250108	1354	10.34	20250102	2445	-38.90	20240521	1272	17.45	20241210	1.06	N	012860	500	366 억	1395494	N	N	N	N
83	20250110	150256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1498	8	2	0.54	113076451	75808	37.37	1490	1507	1474	1937	1043	1490	1491.62	1.91	-24851	1532	1510	1488	1466	1444	1522	1478	366	447	500	1070	1	1	73233457	1097	11.80	0.54	12	0.10	127.00	2799.00	2445	20240521	-38.73	1272	20241210	17.77	1515	-1.12	20250108	1354	10.64	20250102	2445	-38.73	20240521	1272	17.77	20241210	1.06	N	012860	500	366 억	1395494	N	N	N	N
84	20250110	140256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1502	12	2	0.81	103642435	69518	34.27	1490	1507	1474	1937	1043	1490	1490.87	1.91	-22585	1532	1510	1488	1466	1444	1522	1478	366	447	500	1070	1	1	73233457	1100	11.83	0.54	12	0.09	127.00	2799.00	2445	20240521	-38.57	1272	20241210	18.08	1515	-0.86	20250108	1354	10.93	20250102	2445	-38.57	20240521	1272	18.08	20241210	1.06	N	012860	500	366 억	1395494	N	N	N	N
85	20250110	130256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1503	13	2	0.87	88855996	59687	29.42	1490	1505	1474	1937	1043	1490	1488.70	1.91	-21767	1532	1510	1488	1466	1444	1522	1478	366	447	500	1070	1	1	73233457	1101	11.83	0.54	12	0.08	127.00	2799.00	2445	20240521	-38.53	1272	20241210	18.16	1515	-0.79	20250108	1354	11.00	20250102	2445	-38.53	20240521	1272	18.16	20241210	1.06	N	012860	500	366 억	1395494	N	N	N	N
86	20250110	120256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1492	2	2	0.13	74169597	49893	24.60	1490	1505	1474	1937	1043	1490	1486.57	1.91	-19372	1532	1510	1488	1466	1444	1522	1478	366	447	500	1070	1	1	73233457	1093	11.75	0.53	12	0.07	127.00	2799.00	2445	20240521	-38.98	1272	20241210	17.30	1515	-1.52	20250108	1354	10.19	20250102	2445	-38.98	20240521	1272	17.30	20241210	1.06	N	012860	500	366 억	1395494	N	N	N	N
87	20250110	110255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1485	-5	5	-0.34	47759463	32050	15.80	1490	1505	1478	1937	1043	1490	1490.15	1.91	-10949	1532	1510	1488	1466	1444	1522	1478	366	447	500	1070	1	1	73233457	1088	11.69	0.53	12	0.04	127.00	2799.00	2445	20240521	-39.26	1272	20241210	16.75	1515	-1.98	20250108	1354	9.68	20250102	2445	-39.26	20240521	1272	16.75	20241210	1.06	N	012860	500	366 억	1395494	N	N	N	N
88	20250110	100256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1490	0	3	0.00	27516127	18378	9.06	1490	1505	1489	1937	1043	1490	1497.23	1.91	-11960	1532	1510	1488	1466	1444	1522	1478	366	447	500	1070	1	1	73233457	1091	11.73	0.53	12	0.03	127.00	2799.00	2445	20240521	-39.06	1272	20241210	17.14	1515	-1.65	20250108	1354	10.04	20250102	2445	-39.06	20240521	1272	17.14	20241210	1.06	N	012860	500	366 억	1395494	N	N	N	N
89	20250110	090256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1503	13	2	0.87	1200192	803	0.40	1490	1503	1490	1937	1043	1490	1494.64	1.91	-290	1532	1510	1488	1466	1444	1522	1478	366	447	500	1070	1	1	73233457	1101	11.83	0.54	12	0.00	127.00	2799.00	2445	20240521	-38.53	1272	20241210	18.16	1515	-0.79	20250108	1354	11.00	20250102	2445	-38.53	20240521	1272	18.16	20241210	1.06	N	012860	500	366 억	1395494	N	N	N	N
90	20250109	160255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1490	-4	5	-0.27	300205145	202686	84.67	1489	1510	1466	1942	1046	1494	1481.11	1.84	-26066	1562	1527	1480	1445	1398	1545	1463	366	448	500	1070	1	1	73233457	1091	11.73	0.53	12	0.28	127.00	2799.00	2445	20240521	-39.06	1272	20241210	17.14	1515	-1.65	20250108	1354	10.04	20250102	2445	-39.06	20240521	1272	17.14	20241210	1.05	N	012860	500	366 억	1347728	N	N	N	N
91	20250109	150256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1499	5	2	0.33	273307303	184687	77.15	1489	1500	1466	1942	1046	1494	1479.84	1.84	-17666	1562	1527	1480	1445	1398	1545	1463	366	448	500	1070	1	1	73233457	1098	11.80	0.54	12	0.25	127.00	2799.00	2445	20240521	-38.69	1272	20241210	17.85	1515	-1.06	20250108	1354	10.71	20250102	2445	-38.69	20240521	1272	17.85	20241210	1.05	N	012860	500	366 억	1347728	N	N	N	N
92	20250109	140255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1486	-8	5	-0.54	259427679	175359	73.25	1489	1500	1466	1942	1046	1494	1479.40	1.84	-11203	1562	1527	1480	1445	1398	1545	1463	366	448	500	1070	1	1	73233457	1088	11.70	0.53	12	0.24	127.00	2799.00	2445	20240521	-39.22	1272	20241210	16.82	1515	-1.91	20250108	1354	9.75	20250102	2445	-39.22	20240521	1272	16.82	20241210	1.05	N	012860	500	366 억	1347728	N	N	N	N
93	20250109	130255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1495	1	2	0.07	221831465	150008	62.66	1489	1500	1466	1942	1046	1494	1478.79	1.84	-19308	1562	1527	1480	1445	1398	1545	1463	366	448	500	1070	1	1	73233457	1095	11.77	0.53	12	0.20	127.00	2799.00	2445	20240521	-38.85	1272	20241210	17.53	1515	-1.32	20250108	1354	10.41	20250102	2445	-38.85	20240521	1272	17.53	20241210	1.05	N	012860	500	366 억	1347728	N	N	N	N
94	20250109	120255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1486	-8	5	-0.54	197778886	133897	55.93	1489	1500	1466	1942	1046	1494	1477.09	1.84	-9682	1562	1527	1480	1445	1398	1545	1463	366	448	500	1070	1	1	73233457	1088	11.70	0.53	12	0.18	127.00	2799.00	2445	20240521	-39.22	1272	20241210	16.82	1515	-1.91	20250108	1354	9.75	20250102	2445	-39.22	20240521	1272	16.82	20241210	1.05	N	012860	500	366 억	1347728	N	N	N	N
95	20250109	110255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1473	-21	5	-1.41	177333537	120083	50.16	1489	1500	1466	1942	1046	1494	1476.75	1.84	2070	1562	1527	1480	1445	1398	1545	1463	366	448	500	1070	1	1	73233457	1079	11.60	0.53	12	0.16	127.00	2799.00	2445	20240521	-39.75	1272	20241210	15.80	1515	-2.77	20250108	1354	8.79	20250102	2445	-39.75	20240521	1272	15.80	20241210	1.05	N	012860	500	366 억	1347728	N	N	N	N
96	20250109	100254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1488	-6	5	-0.40	37638534	25350	10.59	1489	1500	1472	1942	1046	1494	1484.74	1.84	4738	1562	1527	1480	1445	1398	1545	1463	366	448	500	1070	1	1	73233457	1090	11.72	0.53	12	0.03	127.00	2799.00	2445	20240521	-39.14	1272	20241210	16.98	1515	-1.78	20250108	1354	9.90	20250102	2445	-39.14	20240521	1272	16.98	20241210	1.05	N	012860	500	366 억	1347728	N	N	N	N
97	20250109	090256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1477	-17	5	-1.14	1830555	1235	0.52	1489	1489	1477	1942	1046	1494	1481.73	1.84	-415	1562	1527	1480	1445	1398	1545	1463	366	448	500	1070	1	1	73233457	1082	11.63	0.53	12	0.00	127.00	2799.00	2445	20240521	-39.59	1272	20241210	16.12	1515	-2.51	20250108	1354	9.08	20250102	2445	-39.59	20240521	1272	16.12	20241210	1.05	N	012860	500	366 억	1347728	N	N	N	N
98	20250108	160252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1494	60	2	4.18	354477016	238453	242.43	1465	1515	1433	1864	1004	1434	1486.57	1.77	-8407	1468	1450	1440	1422	1412	1446	1418	366	430	500	1030	1	1	73233457	1094	11.76	0.53	12	0.33	127.00	2799.00	2445	20240521	-38.90	1272	20241210	17.45	1515	-1.39	20250108	1354	10.34	20250102	2445	-38.90	20240521	1272	17.45	20241210	1.05	N	012860	500	366 억	1294868	N	N	N	N
99	20250108	150253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1499	65	2	4.53	335054620	225480	229.24	1465	1515	1433	1864	1004	1434	1485.96	1.77	-5190	1468	1450	1440	1422	1412	1446	1418	366	430	500	1030	1	1	73233457	1098	11.80	0.54	12	0.31	127.00	2799.00	2445	20240521	-38.69	1272	20241210	17.85	1515	-1.06	20250108	1354	10.71	20250102	2445	-38.69	20240521	1272	17.85	20241210	1.05	N	012860	500	366 억	1294868	N	N	N	N
100	20250108	140255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1491	57	2	3.97	313353278	210951	214.47	1465	1515	1433	1864	1004	1434	1485.43	1.77	2847	1468	1450	1440	1422	1412	1446	1418	366	430	500	1030	1	1	73233457	1092	11.74	0.53	12	0.29	127.00	2799.00	2445	20240521	-39.02	1272	20241210	17.22	1515	-1.58	20250108	1354	10.12	20250102	2445	-39.02	20240521	1272	17.22	20241210	1.05	N	012860	500	366 억	1294868	N	N	N	N
101	20250108	130256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1502	68	2	4.74	295022843	198670	201.98	1465	1515	1433	1864	1004	1434	1484.99	1.77	5945	1468	1450	1440	1422	1412	1446	1418	366	430	500	1030	1	1	73233457	1100	11.83	0.54	12	0.27	127.00	2799.00	2445	20240521	-38.57	1272	20241210	18.08	1515	-0.86	20250108	1354	10.93	20250102	2445	-38.57	20240521	1272	18.08	20241210	1.05	N	012860	500	366 억	1294868	N	N	N	N
102	20250108	120253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1507	73	2	5.09	253821750	171329	174.19	1465	1507	1433	1864	1004	1434	1481.49	1.77	11123	1468	1450	1440	1422	1412	1446	1418	366	430	500	1030	1	1	73233457	1104	11.87	0.54	12	0.23	127.00	2799.00	2445	20240521	-38.36	1272	20241210	18.47	1507	0.00	20250108	1354	11.30	20250102	2445	-38.36	20240521	1272	18.47	20241210	1.05	N	012860	500	366 억	1294868	N	N	N	N
103	20250108	110253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1484	50	2	3.49	154732824	105118	106.87	1465	1494	1433	1864	1004	1434	1471.99	1.77	-4265	1468	1450	1440	1422	1412	1446	1418	366	430	500	1030	1	1	73233457	1087	11.69	0.53	12	0.14	127.00	2799.00	2445	20240521	-39.30	1272	20241210	16.67	1494	-0.67	20250108	1354	9.60	20250102	2445	-39.30	20240521	1272	16.67	20241210	1.05	N	012860	500	366 억	1294868	N	N	N	N
104	20250108	100253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	41	2	2.86	93703619	64034	65.10	1465	1484	1433	1864	1004	1434	1463.34	1.77	-2516	1468	1450	1440	1422	1412	1446	1418	366	430	500	1030	1	1	73233457	1080	11.61	0.53	12	0.09	127.00	2799.00	2445	20240521	-39.67	1272	20241210	15.96	1484	-0.61	20250108	1354	8.94	20250102	2445	-39.67	20240521	1272	15.96	20241210	1.05	N	012860	500	366 억	1294868	N	N	N	N
105	20250108	090255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1433	-1	5	-0.07	8183942	5635	5.73	1465	1465	1433	1864	1004	1434	1452.34	1.77	-1069	1468	1450	1440	1422	1412	1446	1418	366	430	500	1030	1	1	73233457	1049	11.28	0.51	12	0.01	127.00	2799.00	2445	20240521	-41.39	1272	20241210	12.66	1465	-2.18	20250108	1354	5.83	20250102	2445	-41.39	20240521	1272	12.66	20241210	1.05	N	012860	500	366 억	1294868	N	N	N	N
106	20250107	160251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1434	-9	5	-0.62	141467204	98360	117.43	1444	1458	1430	1875	1011	1443	1438.26	1.79	-32010	1473	1457	1433	1417	1393	1466	1426	366	432	500	1030	1	1	73233457	1050	11.29	0.51	12	0.13	127.00	2799.00	2445	20240521	-41.35	1272	20241210	12.74	1458	-1.65	20250107	1354	5.91	20250102	2445	-41.35	20240521	1272	12.74	20241210	1.04	N	012860	500	366 억	1309143	N	N	N	N
107	20250107	150253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1435	-8	5	-0.55	138774661	96482	115.19	1444	1458	1430	1875	1011	1443	1438.35	1.79	-30169	1473	1457	1433	1417	1393	1466	1426	366	432	500	1030	1	1	73233457	1051	11.30	0.51	12	0.13	127.00	2799.00	2445	20240521	-41.31	1272	20241210	12.81	1458	-1.58	20250107	1354	5.98	20250102	2445	-41.31	20240521	1272	12.81	20241210	1.04	N	012860	500	366 억	1309143	N	N	N	N
108	20250107	140252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1436	-7	5	-0.49	108583716	75387	90.00	1444	1458	1430	1875	1011	1443	1440.35	1.79	-29209	1473	1457	1433	1417	1393	1466	1426	366	432	500	1030	1	1	73233457	1052	11.31	0.51	12	0.10	127.00	2799.00	2445	20240521	-41.27	1272	20241210	12.89	1458	-1.51	20250107	1354	6.06	20250102	2445	-41.27	20240521	1272	12.89	20241210	1.04	N	012860	500	366 억	1309143	N	N	N	N
109	20250107	130252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1434	-9	5	-0.62	102747508	71313	85.14	1444	1458	1430	1875	1011	1443	1440.80	1.79	-29631	1473	1457	1433	1417	1393	1466	1426	366	432	500	1030	1	1	73233457	1050	11.29	0.51	12	0.10	127.00	2799.00	2445	20240521	-41.35	1272	20241210	12.74	1458	-1.65	20250107	1354	5.91	20250102	2445	-41.35	20240521	1272	12.74	20241210	1.04	N	012860	500	366 억	1309143	N	N	N	N
110	20250107	120253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1433	-10	5	-0.69	73250855	50739	60.58	1444	1458	1430	1875	1011	1443	1443.68	1.79	-25779	1473	1457	1433	1417	1393	1466	1426	366	432	500	1030	1	1	73233457	1049	11.28	0.51	12	0.07	127.00	2799.00	2445	20240521	-41.39	1272	20241210	12.66	1458	-1.71	20250107	1354	5.83	20250102	2445	-41.39	20240521	1272	12.66	20241210	1.04	N	012860	500	366 억	1309143	N	N	N	N
111	20250107	110250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1438	-5	5	-0.35	65978811	45680	54.54	1444	1458	1430	1875	1011	1443	1444.37	1.79	-21730	1473	1457	1433	1417	1393	1466	1426	366	432	500	1030	1	1	73233457	1053	11.32	0.51	12	0.06	127.00	2799.00	2445	20240521	-41.19	1272	20241210	13.05	1458	-1.37	20250107	1354	6.20	20250102	2445	-41.19	20240521	1272	13.05	20241210	1.04	N	012860	500	366 억	1309143	N	N	N	N
112	20250107	100254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	7	2	0.49	43878549	30278	36.15	1444	1458	1442	1875	1011	1443	1449.19	1.79	-12577	1473	1457	1433	1417	1393	1466	1426	366	432	500	1030	1	1	73233457	1062	11.42	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.70	1272	20241210	13.99	1458	-0.55	20250107	1354	7.09	20250102	2445	-40.70	20240521	1272	13.99	20241210	1.04	N	012860	500	366 억	1309143	N	N	N	N
113	20250107	090253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	7	2	0.49	4561947	3149	3.76	1444	1452	1444	1875	1011	1443	1448.70	1.79	2062	1473	1457	1433	1417	1393	1466	1426	366	432	500	1030	1	1	73233457	1062	11.42	0.52	12	0.00	127.00	2799.00	2445	20240521	-40.70	1272	20241210	13.99	1452	-0.14	20250107	1354	7.09	20250102	2445	-40.70	20240521	1272	13.99	20241210	1.04	N	012860	500	366 억	1309143	N	N	N	N
114	20250106	160249	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1443	33	2	2.34	119291762	83739	80.81	1410	1449	1409	1833	987	1410	1424.56	1.75	23329	1462	1436	1403	1377	1344	1449	1390	366	423	500	1010	1	1	73233457	1057	11.36	0.52	12	0.11	127.00	2799.00	2445	20240521	-40.98	1272	20241210	13.44	1449	-0.41	20250106	1354	6.57	20250102	2445	-40.98	20240521	1272	13.44	20241210	1.04	N	012860	500	366 억	1284436	N	N	N	N
115	20250106	150250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1445	35	2	2.48	112045173	78723	75.97	1410	1449	1409	1833	987	1410	1423.28	1.75	23952	1462	1436	1403	1377	1344	1449	1390	366	423	500	1010	1	1	73233457	1058	11.38	0.52	12	0.11	127.00	2799.00	2445	20240521	-40.90	1272	20241210	13.60	1449	-0.28	20250106	1354	6.72	20250102	2445	-40.90	20240521	1272	13.60	20241210	1.04	N	012860	500	366 억	1284436	N	N	N	N
116	20250106	140249	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1437	27	2	1.91	88033508	62061	59.89	1410	1438	1409	1833	987	1410	1418.50	1.75	22132	1462	1436	1403	1377	1344	1449	1390	366	423	500	1010	1	1	73233457	1052	11.31	0.51	12	0.08	127.00	2799.00	2445	20240521	-41.23	1272	20241210	12.97	1438	-0.07	20250106	1354	6.13	20250102	2445	-41.23	20240521	1272	12.97	20241210	1.04	N	012860	500	366 억	1284436	N	N	N	N
117	20250106	130248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1435	25	2	1.77	86038281	60671	58.55	1410	1438	1409	1833	987	1410	1418.11	1.75	22138	1462	1436	1403	1377	1344	1449	1390	366	423	500	1010	1	1	73233457	1051	11.30	0.51	12	0.08	127.00	2799.00	2445	20240521	-41.31	1272	20241210	12.81	1438	-0.21	20250106	1354	5.98	20250102	2445	-41.31	20240521	1272	12.81	20241210	1.04	N	012860	500	366 억	1284436	N	N	N	N
118	20250106	120248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1420	10	2	0.71	50652020	35800	34.55	1410	1425	1409	1833	987	1410	1414.86	1.75	4381	1462	1436	1403	1377	1344	1449	1390	366	423	500	1010	1	1	73233457	1040	11.18	0.51	12	0.05	127.00	2799.00	2445	20240521	-41.92	1272	20241210	11.64	1429	-0.63	20250103	1354	4.87	20250102	2445	-41.92	20240521	1272	11.64	20241210	1.04	N	012860	500	366 억	1284436	N	N	N	N
119	20250106	110248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1418	8	2	0.57	23774354	16798	16.21	1410	1425	1409	1833	987	1410	1415.31	1.75	3776	1462	1436	1403	1377	1344	1449	1390	366	423	500	1010	1	1	73233457	1038	11.17	0.51	12	0.02	127.00	2799.00	2445	20240521	-42.00	1272	20241210	11.48	1429	-0.77	20250103	1354	4.73	20250102	2445	-42.00	20240521	1272	11.48	20241210	1.04	N	012860	500	366 억	1284436	N	N	N	N
120	20250106	100247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1412	2	2	0.14	15498541	10961	10.58	1410	1425	1409	1833	987	1410	1413.97	1.75	4568	1462	1436	1403	1377	1344	1449	1390	366	423	500	1010	1	1	73233457	1034	11.12	0.50	12	0.01	127.00	2799.00	2445	20240521	-42.25	1272	20241210	11.01	1429	-1.19	20250103	1354	4.28	20250102	2445	-42.25	20240521	1272	11.01	20241210	1.04	N	012860	500	366 억	1284436	N	N	N	N
121	20250106	090246	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1410	0	3	0.00	2956752	2097	2.02	1410	1410	1409	1833	987	1410	1409.99	1.75	769	1462	1436	1403	1377	1344	1449	1390	366	423	500	1010	1	1	73233457	1033	11.10	0.50	12	0.00	127.00	2799.00	2445	20240521	-42.33	1272	20241210	10.85	1429	-1.33	20250103	1354	4.14	20250102	2445	-42.33	20240521	1272	10.85	20241210	1.04	N	012860	500	366 억	1284436	N	N	N	N
122	20250103	160247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1410	40	2	2.92	142345116	101122	205.76	1370	1429	1370	1781	959	1370	1407.66	1.74	9118	1419	1394	1374	1349	1329	1407	1362	366	411	500	980	1	1	73233457	1033	11.10	0.50	12	0.14	127.00	2799.00	2445	20240521	-42.33	1272	20241210	10.85	1429	-1.33	20250103	1354	4.14	20250102	2445	-42.33	20240521	1272	10.85	20241210	1.03	N	012860	500	366 억	1275628	N	N	N	N
123	20250103	150248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1411	41	2	2.99	136553530	97011	197.40	1370	1429	1370	1781	959	1370	1407.61	1.74	7865	1419	1394	1374	1349	1329	1407	1362	366	411	500	980	1	1	73233457	1033	11.11	0.50	12	0.13	127.00	2799.00	2445	20240521	-42.29	1272	20241210	10.93	1429	-1.26	20250103	1354	4.21	20250102	2445	-42.29	20240521	1272	10.93	20241210	1.03	N	012860	500	366 억	1275628	N	N	N	N
124	20250103	140247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1419	49	2	3.58	90463314	63945	130.11	1370	1429	1370	1781	959	1370	1414.71	1.74	-1711	1419	1394	1374	1349	1329	1407	1362	366	411	500	980	1	1	73233457	1039	11.17	0.51	12	0.09	127.00	2799.00	2445	20240521	-41.96	1272	20241210	11.56	1429	-0.70	20250103	1354	4.80	20250102	2445	-41.96	20240521	1272	11.56	20241210	1.03	N	012860	500	366 억	1275628	N	N	N	N
125	20250103	130247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1415	45	2	3.28	74440274	52622	107.07	1370	1429	1370	1781	959	1370	1414.62	1.74	-1050	1419	1394	1374	1349	1329	1407	1362	366	411	500	980	1	1	73233457	1036	11.14	0.51	12	0.07	127.00	2799.00	2445	20240521	-42.13	1272	20241210	11.24	1429	-0.98	20250103	1354	4.51	20250102	2445	-42.13	20240521	1272	11.24	20241210	1.03	N	012860	500	366 억	1275628	N	N	N	N
126	20250103	120247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1415	45	2	3.28	64038149	45250	92.07	1370	1429	1370	1781	959	1370	1415.21	1.74	-2839	1419	1394	1374	1349	1329	1407	1362	366	411	500	980	1	1	73233457	1036	11.14	0.51	12	0.06	127.00	2799.00	2445	20240521	-42.13	1272	20241210	11.24	1429	-0.98	20250103	1354	4.51	20250102	2445	-42.13	20240521	1272	11.24	20241210	1.03	N	012860	500	366 억	1275628	N	N	N	N
127	20250103	110247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1416	46	2	3.36	63784877	45071	91.71	1370	1429	1370	1781	959	1370	1415.21	1.74	-2768	1419	1394	1374	1349	1329	1407	1362	366	411	500	980	1	1	73233457	1037	11.15	0.51	12	0.06	127.00	2799.00	2445	20240521	-42.09	1272	20241210	11.32	1429	-0.91	20250103	1354	4.58	20250102	2445	-42.09	20240521	1272	11.32	20241210	1.03	N	012860	500	366 억	1275628	N	N	N	N
128	20250103	100246	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1421	51	2	3.72	57241066	40444	82.30	1370	1429	1370	1781	959	1370	1415.32	1.74	664	1419	1394	1374	1349	1329	1407	1362	366	411	500	980	1	1	73233457	1041	11.19	0.51	12	0.06	127.00	2799.00	2445	20240521	-41.88	1272	20241210	11.71	1429	-0.56	20250103	1354	4.95	20250102	2445	-41.88	20240521	1272	11.71	20241210	1.03	N	012860	500	366 억	1275628	N	N	N	N
129	20250103	090247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1389	19	2	1.39	979287	712	1.45	1370	1389	1370	1781	959	1370	1375.40	1.74	377	1419	1394	1374	1349	1329	1407	1362	366	411	500	980	1	1	73233457	1017	10.94	0.50	12	0.00	127.00	2799.00	2445	20240521	-43.19	1272	20241210	9.20	1399	-0.71	20250102	1354	2.58	20250102	2445	-43.19	20240521	1272	9.20	20241210	1.03	N	012860	500	366 억	1275628	N	N	N	N
130	20250102	160246	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1370	9	2	0.66	67091196	48628	88.74	1354	1399	1354	1769	953	1361	1379.68	1.72	13414	1389	1374	1360	1345	1331	1382	1353	366	408	500	970	1	1	73233457	1003	10.79	0.49	12	0.07	127.00	2799.00	2445	20240521	-43.97	1272	20241210	7.70	1399	-2.07	20250102	1354	1.18	20250102	2445	-43.97	20240521	1272	7.70	20241210	1.01	N	012860	500	366 억	1262214	N	N	N	N
131	20250102	150247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1397	36	2	2.65	59537831	43131	78.71	1354	1399	1354	1769	953	1361	1380.40	1.72	13598	1389	1374	1360	1345	1331	1382	1353	366	408	500	970	1	1	73233457	1023	11.00	0.50	12	0.06	127.00	2799.00	2445	20240521	-42.86	1272	20241210	9.83	1399	-0.14	20250102	1354	3.18	20250102	2445	-42.86	20240521	1272	9.83	20241210	1.01	N	012860	500	366 억	1262214	N	N	N	N
132	20250102	140245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1383	22	2	1.62	49599240	35989	65.68	1354	1399	1354	1769	953	1361	1378.18	1.72	9919	1389	1374	1360	1345	1331	1382	1353	366	408	500	970	1	1	73233457	1013	10.89	0.49	12	0.05	127.00	2799.00	2445	20240521	-43.44	1272	20241210	8.73	1399	-1.14	20250102	1354	2.14	20250102	2445	-43.44	20240521	1272	8.73	20241210	1.01	N	012860	500	366 억	1262214	N	N	N	N
133	20250102	130245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1385	24	2	1.76	33821889	24574	44.84	1354	1399	1354	1769	953	1361	1376.33	1.72	9098	1389	1374	1360	1345	1331	1382	1353	366	408	500	970	1	1	73233457	1014	10.91	0.49	12	0.03	127.00	2799.00	2445	20240521	-43.35	1272	20241210	8.88	1399	-1.00	20250102	1354	2.29	20250102	2445	-43.35	20240521	1272	8.88	20241210	1.01	N	012860	500	366 억	1262214	N	N	N	N
134	20250102	120246	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1380	19	2	1.40	18336905	13317	24.30	1354	1399	1354	1769	953	1361	1376.95	1.72	3772	1389	1374	1360	1345	1331	1382	1353	366	408	500	970	1	1	73233457	1011	10.87	0.49	12	0.02	127.00	2799.00	2445	20240521	-43.56	1272	20241210	8.49	1399	-1.36	20250102	1354	1.92	20250102	2445	-43.56	20240521	1272	8.49	20241210	1.01	N	012860	500	366 억	1262214	N	N	N	N
135	20250102	110238	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1377	16	2	1.18	10270685	7482	13.65	1354	1399	1354	1769	953	1361	1372.72	1.72	4806	1389	1374	1360	1345	1331	1382	1353	366	408	500	970	1	1	73233457	1008	10.84	0.49	12	0.01	127.00	2799.00	2445	20240521	-43.68	1272	20241210	8.25	1399	-1.57	20250102	1354	1.70	20250102	2445	-43.68	20240521	1272	8.25	20241210	1.01	N	012860	500	366 억	1262214	N	N	N	N
136	20250102	100244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1354	-7	5	-0.51	361518	267	0.49	1354	1354	1354	1769	953	1361	1354.00	1.72	-39	1389	1374	1360	1345	1331	1382	1353	366	408	500	970	1	1	73233457	992	10.66	0.48	12	0.00	127.00	2799.00	2445	20240521	-44.62	1272	20241210	6.45	1354	0.00	20250102	1354	0.00	20250102	2445	-44.62	20240521	1272	6.45	20241210	1.01	N	012860	500	366 억	1262214	N	N	N	N
137	20250102	090243	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1361	0	3	0.00	0	0	0.00	0	0	0	1769	953	1361	0.00	1.72	0	1389	1374	1360	1345	1331	1382	1353	366	408	500	970	1	1	73233457	997	10.72	0.49	12	0.00	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	0	0.00	0	0	0.00	0	2445	-44.34	20240521	1272	7.00	20241210	1.01	N	012860	500	366 억	1262214	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History