KissMeData/067170/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	160629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3465	10	2	0.29	37917250	11017	156.34	3480	3505	3415	4490	2420	3455	3441.70	0.95	427	3625	3540	3485	3400	3345	3512	3372	77	1035	500	2410	5	1	15391605	533	-3.09	0.40	12	0.07	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	4065	-14.76	20250113	3180	8.96	20250102	4820	-28.11	20240215	3110	11.41	20241213	0.33	N	067170	500	76 억	146615	N	N	N	N
3	20250124	150628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3445	-10	5	-0.29	35852440	10419	147.85	3480	3505	3415	4490	2420	3455	3441.06	0.95	546	3625	3540	3485	3400	3345	3512	3372	77	1035	500	2410	5	1	15391605	530	-3.08	0.39	12	0.07	-1120.00	8731.00	4820	20240215	-28.53	3110	20241213	10.77	4065	-15.25	20250113	3180	8.33	20250102	4820	-28.53	20240215	3110	10.77	20241213	0.33	N	067170	500	76 억	146615	N	N	N	N
4	20250124	140627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3455	0	3	0.00	32016580	9305	132.04	3480	3505	3415	4490	2420	3455	3440.79	0.95	546	3625	3540	3485	3400	3345	3512	3372	77	1035	500	2410	5	1	15391605	532	-3.08	0.40	12	0.06	-1120.00	8731.00	4820	20240215	-28.32	3110	20241213	11.09	4065	-15.01	20250113	3180	8.65	20250102	4820	-28.32	20240215	3110	11.09	20241213	0.33	N	067170	500	76 억	146615	N	N	N	N
5	20250124	130629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3445	-10	5	-0.29	31805930	9244	131.18	3480	3505	3415	4490	2420	3455	3440.71	0.95	546	3625	3540	3485	3400	3345	3512	3372	77	1035	500	2410	5	1	15391605	530	-3.08	0.39	12	0.06	-1120.00	8731.00	4820	20240215	-28.53	3110	20241213	10.77	4065	-15.25	20250113	3180	8.33	20250102	4820	-28.53	20240215	3110	10.77	20241213	0.33	N	067170	500	76 억	146615	N	N	N	N
6	20250124	120626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3465	10	2	0.29	26597510	7734	109.75	3480	3505	3415	4490	2420	3455	3439.04	0.95	551	3625	3540	3485	3400	3345	3512	3372	77	1035	500	2410	5	1	15391605	533	-3.09	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	4065	-14.76	20250113	3180	8.96	20250102	4820	-28.11	20240215	3110	11.41	20241213	0.33	N	067170	500	76 억	146615	N	N	N	N
7	20250124	110628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3480	25	2	0.72	25894200	7531	106.87	3480	3505	3415	4490	2420	3455	3438.35	0.95	567	3625	3540	3485	3400	3345	3512	3372	77	1035	500	2410	5	1	15391605	536	-3.11	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-27.80	3110	20241213	11.90	4065	-14.39	20250113	3180	9.43	20250102	4820	-27.80	20240215	3110	11.90	20241213	0.33	N	067170	500	76 억	146615	N	N	N	N
8	20250124	100625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3435	-20	5	-0.58	21330215	6203	88.02	3480	3505	3415	4490	2420	3455	3438.69	0.95	1208	3625	3540	3485	3400	3345	3512	3372	77	1035	500	2410	5	1	15391605	529	-3.07	0.39	12	0.04	-1120.00	8731.00	4820	20240215	-28.73	3110	20241213	10.45	4065	-15.50	20250113	3180	8.02	20250102	4820	-28.73	20240215	3110	10.45	20241213	0.33	N	067170	500	76 억	146615	N	N	N	N
9	20250124	090629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3480	25	2	0.72	111360	32	0.45	3480	3480	3480	4490	2420	3455	3480.00	0.95	-4	3625	3540	3485	3400	3345	3512	3372	77	1035	500	2410	5	1	15391605	536	-3.11	0.40	12	0.00	-1120.00	8731.00	4820	20240215	-27.80	3110	20241213	11.90	4065	-14.39	20250113	3180	9.43	20250102	4820	-27.80	20240215	3110	11.90	20241213	0.33	N	067170	500	76 억	146615	N	N	N	N
10	20250123	160626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3455	-40	5	-1.14	24611820	7047	110.14	3520	3570	3430	4540	2450	3495	3492.52	0.95	-66	3531	3512	3481	3462	3431	3520	3470	77	1045	500	2440	5	1	15391605	532	-3.08	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-28.32	3110	20241213	11.09	4065	-15.01	20250113	3180	8.65	20250102	4820	-28.32	20240215	3110	11.09	20241213	0.33	N	067170	500	76 억	146681	N	N	N	N
11	20250123	150624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3480	-15	5	-0.43	23582230	6749	105.49	3520	3570	3430	4540	2450	3495	3494.18	0.95	128	3531	3512	3481	3462	3431	3520	3470	77	1045	500	2440	5	1	15391605	536	-3.11	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-27.80	3110	20241213	11.90	4065	-14.39	20250113	3180	9.43	20250102	4820	-27.80	20240215	3110	11.90	20241213	0.33	N	067170	500	76 억	146681	N	N	N	N
12	20250123	140625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3510	15	2	0.43	16255755	4641	72.54	3520	3570	3430	4540	2450	3495	3502.64	0.95	378	3531	3512	3481	3462	3431	3520	3470	77	1045	500	2440	5	1	15391605	540	-3.13	0.40	12	0.03	-1120.00	8731.00	4820	20240215	-27.18	3110	20241213	12.86	4065	-13.65	20250113	3180	10.38	20250102	4820	-27.18	20240215	3110	12.86	20241213	0.33	N	067170	500	76 억	146681	N	N	N	N
13	20250123	130624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3515	20	2	0.57	16105280	4598	71.87	3520	3570	3430	4540	2450	3495	3502.67	0.95	378	3531	3512	3481	3462	3431	3520	3470	77	1045	500	2440	5	1	15391605	541	-3.14	0.40	12	0.03	-1120.00	8731.00	4820	20240215	-27.07	3110	20241213	13.02	4065	-13.53	20250113	3180	10.53	20250102	4820	-27.07	20240215	3110	13.02	20241213	0.33	N	067170	500	76 억	146681	N	N	N	N
14	20250123	120624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3515	20	2	0.57	14400550	4112	64.27	3520	3570	3430	4540	2450	3495	3502.08	0.95	363	3531	3512	3481	3462	3431	3520	3470	77	1045	500	2440	5	1	15391605	541	-3.14	0.40	12	0.03	-1120.00	8731.00	4820	20240215	-27.07	3110	20241213	13.02	4065	-13.53	20250113	3180	10.53	20250102	4820	-27.07	20240215	3110	13.02	20241213	0.33	N	067170	500	76 억	146681	N	N	N	N
15	20250123	110616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3530	35	2	1.00	14347860	4097	64.04	3520	3570	3430	4540	2450	3495	3502.04	0.95	368	3531	3512	3481	3462	3431	3520	3470	77	1045	500	2440	5	1	15391605	543	-3.15	0.40	12	0.03	-1120.00	8731.00	4820	20240215	-26.76	3110	20241213	13.50	4065	-13.16	20250113	3180	11.01	20250102	4820	-26.76	20240215	3110	13.50	20241213	0.33	N	067170	500	76 억	146681	N	N	N	N
16	20250123	100623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3535	40	2	1.14	8268175	2361	36.90	3520	3570	3430	4540	2450	3495	3501.98	0.95	368	3531	3512	3481	3462	3431	3520	3470	77	1045	500	2440	5	1	15391605	544	-3.16	0.40	12	0.02	-1120.00	8731.00	4820	20240215	-26.66	3110	20241213	13.67	4065	-13.04	20250113	3180	11.16	20250102	4820	-26.66	20240215	3110	13.67	20241213	0.33	N	067170	500	76 억	146681	N	N	N	N
17	20250123	090624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3430	-65	5	-1.86	1426315	415	6.49	3520	3520	3430	4540	2450	3495	3436.90	0.95	0	3531	3512	3481	3462	3431	3520	3470	77	1045	500	2440	5	1	15391605	528	-3.06	0.39	12	0.00	-1120.00	8731.00	4820	20240215	-28.84	3110	20241213	10.29	4065	-15.62	20250113	3180	7.86	20250102	4820	-28.84	20240215	3110	10.29	20241213	0.33	N	067170	500	76 억	146681	N	N	N	N
18	20250122	160620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3495	0	3	0.00	22166035	6397	54.33	3495	3500	3450	4540	2450	3495	3465.07	0.95	-148	3545	3520	3490	3465	3435	3505	3450	77	1045	500	2440	5	1	15391605	538	-3.12	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-27.49	3110	20241213	12.38	4065	-14.02	20250113	3180	9.91	20250102	4820	-27.49	20240215	3110	12.38	20241213	0.35	N	067170	500	76 억	146679	N	N	N	N
19	20250122	150620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3475	-20	5	-0.57	21922035	6327	53.74	3495	3500	3450	4540	2450	3495	3464.84	0.95	-147	3545	3520	3490	3465	3435	3505	3450	77	1045	500	2440	5	1	15391605	535	-3.10	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-27.90	3110	20241213	11.74	4065	-14.51	20250113	3180	9.28	20250102	4820	-27.90	20240215	3110	11.74	20241213	0.35	N	067170	500	76 억	146679	N	N	N	N
20	20250122	140618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3465	-30	5	-0.86	14734410	4252	36.11	3495	3500	3455	4540	2450	3495	3465.29	0.95	48	3545	3520	3490	3465	3435	3505	3450	77	1045	500	2440	5	1	15391605	533	-3.09	0.40	12	0.03	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	4065	-14.76	20250113	3180	8.96	20250102	4820	-28.11	20240215	3110	11.41	20241213	0.35	N	067170	500	76 억	146679	N	N	N	N
21	20250122	130621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3465	-30	5	-0.86	13709365	3956	33.60	3495	3500	3455	4540	2450	3495	3465.46	0.95	48	3545	3520	3490	3465	3435	3505	3450	77	1045	500	2440	5	1	15391605	533	-3.09	0.40	12	0.03	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	4065	-14.76	20250113	3180	8.96	20250102	4820	-28.11	20240215	3110	11.41	20241213	0.35	N	067170	500	76 억	146679	N	N	N	N
22	20250122	120619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3465	-30	5	-0.86	12392920	3576	30.37	3495	3500	3455	4540	2450	3495	3465.58	0.95	48	3545	3520	3490	3465	3435	3505	3450	77	1045	500	2440	5	1	15391605	533	-3.09	0.40	12	0.02	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	4065	-14.76	20250113	3180	8.96	20250102	4820	-28.11	20240215	3110	11.41	20241213	0.35	N	067170	500	76 억	146679	N	N	N	N
23	20250122	110620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3465	-30	5	-0.86	8102535	2337	19.85	3495	3500	3455	4540	2450	3495	3467.07	0.95	535	3545	3520	3490	3465	3435	3505	3450	77	1045	500	2440	5	1	15391605	533	-3.09	0.40	12	0.02	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	4065	-14.76	20250113	3180	8.96	20250102	4820	-28.11	20240215	3110	11.41	20241213	0.35	N	067170	500	76 억	146679	N	N	N	N
24	20250122	100620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3475	-20	5	-0.57	5707635	1649	14.01	3495	3500	3455	4540	2450	3495	3461.27	0.95	688	3545	3520	3490	3465	3435	3505	3450	77	1045	500	2440	5	1	15391605	535	-3.10	0.40	12	0.01	-1120.00	8731.00	4820	20240215	-27.90	3110	20241213	11.74	4065	-14.51	20250113	3180	9.28	20250102	4820	-27.90	20240215	3110	11.74	20241213	0.35	N	067170	500	76 억	146679	N	N	N	N
25	20250122	090621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4540	2450	3495	0.00	0.95	0	3545	3520	3490	3465	3435	3505	3450	77	1045	500	2440	5	1	15391605	538	-3.12	0.40	12	0.00	-1120.00	8731.00	4820	20240215	-27.49	3110	20241213	12.38	4065	-14.02	20250113	3180	9.91	20250102	4820	-27.49	20240215	3110	12.38	20241213	0.35	N	067170	500	76 억	146679	N	N	N	N
26	20250121	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3495	15	2	0.43	41043550	11774	40.49	3515	3515	3460	4520	2440	3480	3485.95	0.95	779	3640	3560	3515	3435	3390	3537	3412	77	1040	500	2430	5	1	15391605	538	-3.12	0.40	12	0.08	-1120.00	8731.00	4820	20240215	-27.49	3110	20241213	12.38	4065	-14.02	20250113	3180	9.91	20250102	4820	-27.49	20240215	3110	12.38	20241213	0.35	N	067170	500	76 억	145893	N	N	N	N
27	20250121	150618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3480	0	3	0.00	39093555	11214	38.56	3515	3515	3460	4520	2440	3480	3486.14	0.95	893	3640	3560	3515	3435	3390	3537	3412	77	1040	500	2430	5	1	15391605	536	-3.11	0.40	12	0.07	-1120.00	8731.00	4820	20240215	-27.80	3110	20241213	11.90	4065	-14.39	20250113	3180	9.43	20250102	4820	-27.80	20240215	3110	11.90	20241213	0.35	N	067170	500	76 억	145893	N	N	N	N
28	20250121	140619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3485	5	2	0.14	36768215	10546	36.27	3515	3515	3460	4520	2440	3480	3486.46	0.95	894	3640	3560	3515	3435	3390	3537	3412	77	1040	500	2430	5	1	15391605	536	-3.11	0.40	12	0.07	-1120.00	8731.00	4820	20240215	-27.70	3110	20241213	12.06	4065	-14.27	20250113	3180	9.59	20250102	4820	-27.70	20240215	3110	12.06	20241213	0.35	N	067170	500	76 억	145893	N	N	N	N
29	20250121	130617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3505	25	2	0.72	35975830	10319	35.48	3515	3515	3460	4520	2440	3480	3486.37	0.95	802	3640	3560	3515	3435	3390	3537	3412	77	1040	500	2430	5	1	15391605	539	-3.13	0.40	12	0.07	-1120.00	8731.00	4820	20240215	-27.28	3110	20241213	12.70	4065	-13.78	20250113	3180	10.22	20250102	4820	-27.28	20240215	3110	12.70	20241213	0.35	N	067170	500	76 억	145893	N	N	N	N
30	20250121	120609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3485	5	2	0.14	22773720	6543	22.50	3515	3515	3460	4520	2440	3480	3480.62	0.95	900	3640	3560	3515	3435	3390	3537	3412	77	1040	500	2430	5	1	15391605	536	-3.11	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-27.70	3110	20241213	12.06	4065	-14.27	20250113	3180	9.59	20250102	4820	-27.70	20240215	3110	12.06	20241213	0.35	N	067170	500	76 억	145893	N	N	N	N
31	20250121	110549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3470	-10	5	-0.29	22700645	6522	22.43	3515	3515	3460	4520	2440	3480	3480.63	0.95	910	3640	3560	3515	3435	3390	3537	3412	77	1040	500	2430	5	1	15391605	534	-3.10	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-28.01	3110	20241213	11.58	4065	-14.64	20250113	3180	9.12	20250102	4820	-28.01	20240215	3110	11.58	20241213	0.35	N	067170	500	76 억	145893	N	N	N	N
32	20250121	100544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3495	15	2	0.43	18576155	5342	18.37	3515	3515	3460	4520	2440	3480	3477.38	0.95	817	3640	3560	3515	3435	3390	3537	3412	77	1040	500	2430	5	1	15391605	538	-3.12	0.40	12	0.03	-1120.00	8731.00	4820	20240215	-27.49	3110	20241213	12.38	4065	-14.02	20250113	3180	9.91	20250102	4820	-27.49	20240215	3110	12.38	20241213	0.35	N	067170	500	76 억	145893	N	N	N	N
33	20250121	090618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3475	-5	5	-0.14	11590155	3334	11.46	3515	3515	3475	4520	2440	3480	3476.35	0.95	237	3640	3560	3515	3435	3390	3537	3412	77	1040	500	2430	5	1	15391605	535	-3.10	0.40	12	0.02	-1120.00	8731.00	4820	20240215	-27.90	3110	20241213	11.74	4065	-14.51	20250113	3180	9.28	20250102	4820	-27.90	20240215	3110	11.74	20241213	0.35	N	067170	500	76 억	145893	N	N	N	N
34	20250120	160615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3480	0	3	0.00	102158990	29078	89.02	3595	3595	3470	4520	2440	3480	3513.35	0.95	-464	3583	3531	3473	3421	3363	3557	3447	77	1040	500	2430	5	1	15391605	536	-3.11	0.40	12	0.19	-1120.00	8731.00	4820	20240215	-27.80	3110	20241213	11.90	4065	-14.39	20250113	3180	9.43	20250102	4820	-27.80	20240215	3110	11.90	20241213	0.33	N	067170	500	76 억	146357	N	N	N	N
35	20250120	150617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3475	-5	5	-0.14	99772675	28392	86.92	3595	3595	3470	4520	2440	3480	3514.19	0.95	-346	3583	3531	3473	3421	3363	3557	3447	77	1040	500	2430	5	1	15391605	535	-3.10	0.40	12	0.18	-1120.00	8731.00	4820	20240215	-27.90	3110	20241213	11.74	4065	-14.51	20250113	3180	9.28	20250102	4820	-27.90	20240215	3110	11.74	20241213	0.33	N	067170	500	76 억	146357	N	N	N	N
36	20250120	140615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3470	-10	5	-0.29	93969440	26727	81.82	3595	3595	3470	4520	2440	3480	3515.99	0.95	-344	3583	3531	3473	3421	3363	3557	3447	77	1040	500	2430	5	1	15391605	534	-3.10	0.40	12	0.17	-1120.00	8731.00	4820	20240215	-28.01	3110	20241213	11.58	4065	-14.64	20250113	3180	9.12	20250102	4820	-28.01	20240215	3110	11.58	20241213	0.33	N	067170	500	76 억	146357	N	N	N	N
37	20250120	130615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3490	10	2	0.29	82578780	23462	71.83	3595	3595	3470	4520	2440	3480	3519.80	0.95	-318	3583	3531	3473	3421	3363	3557	3447	77	1040	500	2430	5	1	15391605	537	-3.12	0.40	12	0.15	-1120.00	8731.00	4820	20240215	-27.59	3110	20241213	12.22	4065	-14.15	20250113	3180	9.75	20250102	4820	-27.59	20240215	3110	12.22	20241213	0.33	N	067170	500	76 억	146357	N	N	N	N
38	20250120	120617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3490	10	2	0.29	69642955	19746	60.45	3595	3595	3485	4520	2440	3480	3527.10	0.95	-329	3583	3531	3473	3421	3363	3557	3447	77	1040	500	2430	5	1	15391605	537	-3.12	0.40	12	0.13	-1120.00	8731.00	4820	20240215	-27.59	3110	20241213	12.22	4065	-14.15	20250113	3180	9.75	20250102	4820	-27.59	20240215	3110	12.22	20241213	0.33	N	067170	500	76 억	146357	N	N	N	N
39	20250120	110617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3510	30	2	0.86	62957760	17833	54.59	3595	3595	3485	4520	2440	3480	3530.60	0.95	-329	3583	3531	3473	3421	3363	3557	3447	77	1040	500	2430	5	1	15391605	540	-3.13	0.40	12	0.12	-1120.00	8731.00	4820	20240215	-27.18	3110	20241213	12.86	4065	-13.65	20250113	3180	10.38	20250102	4820	-27.18	20240215	3110	12.86	20241213	0.33	N	067170	500	76 억	146357	N	N	N	N
40	20250120	100616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3535	55	2	1.58	42229635	11916	36.48	3595	3595	3490	4520	2440	3480	3544.31	0.95	-501	3583	3531	3473	3421	3363	3557	3447	77	1040	500	2430	5	1	15391605	544	-3.16	0.40	12	0.08	-1120.00	8731.00	4820	20240215	-26.66	3110	20241213	13.67	4065	-13.04	20250113	3180	11.16	20250102	4820	-26.66	20240215	3110	13.67	20241213	0.33	N	067170	500	76 억	146357	N	N	N	N
41	20250120	090617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3540	60	2	1.72	16648445	4673	14.31	3595	3595	3490	4520	2440	3480	3563.91	0.95	-894	3583	3531	3473	3421	3363	3557	3447	77	1040	500	2430	5	1	15391605	545	-3.16	0.41	12	0.03	-1120.00	8731.00	4820	20240215	-26.56	3110	20241213	13.83	4065	-12.92	20250113	3180	11.32	20250102	4820	-26.56	20240215	3110	13.83	20241213	0.33	N	067170	500	76 억	146357	N	N	N	N
42	20250117	160614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3480	65	2	1.90	111852630	32265	113.59	3460	3525	3415	4435	2395	3415	3466.69	0.95	-196	3505	3460	3430	3385	3355	3482	3407	77	1020	500	2390	5	1	15391605	536	-3.11	0.40	12	0.21	-1120.00	8731.00	4820	20240215	-27.80	3110	20241213	11.90	4065	-14.39	20250113	3180	9.43	20250102	4820	-27.80	20240215	3110	11.90	20241213	0.33	N	067170	500	76 억	146553	N	N	N	N
43	20250117	150616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3475	60	2	1.76	90837505	26223	92.32	3460	3525	3415	4435	2395	3415	3464.04	0.95	225	3505	3460	3430	3385	3355	3482	3407	77	1020	500	2390	5	1	15391605	535	-3.10	0.40	12	0.17	-1120.00	8731.00	4820	20240215	-27.90	3110	20241213	11.74	4065	-14.51	20250113	3180	9.28	20250102	4820	-27.90	20240215	3110	11.74	20241213	0.33	N	067170	500	76 억	146553	N	N	N	N
44	20250117	140616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3470	55	2	1.61	86761285	25047	88.18	3460	3525	3415	4435	2395	3415	3463.94	0.95	223	3505	3460	3430	3385	3355	3482	3407	77	1020	500	2390	5	1	15391605	534	-3.10	0.40	12	0.16	-1120.00	8731.00	4820	20240215	-28.01	3110	20241213	11.58	4065	-14.64	20250113	3180	9.12	20250102	4820	-28.01	20240215	3110	11.58	20241213	0.33	N	067170	500	76 억	146553	N	N	N	N
45	20250117	130615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3470	55	2	1.61	46724350	13553	47.72	3460	3505	3415	4435	2395	3415	3447.53	0.95	153	3505	3460	3430	3385	3355	3482	3407	77	1020	500	2390	5	1	15391605	534	-3.10	0.40	12	0.09	-1120.00	8731.00	4820	20240215	-28.01	3110	20241213	11.58	4065	-14.64	20250113	3180	9.12	20250102	4820	-28.01	20240215	3110	11.58	20241213	0.33	N	067170	500	76 억	146553	N	N	N	N
46	20250117	120616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3465	50	2	1.46	45670005	13249	46.64	3460	3505	3415	4435	2395	3415	3447.05	0.95	153	3505	3460	3430	3385	3355	3482	3407	77	1020	500	2390	5	1	15391605	533	-3.09	0.40	12	0.09	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	4065	-14.76	20250113	3180	8.96	20250102	4820	-28.11	20240215	3110	11.41	20241213	0.33	N	067170	500	76 억	146553	N	N	N	N
47	20250117	110616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3430	15	2	0.44	21561855	6278	22.10	3460	3465	3415	4435	2395	3415	3434.51	0.95	267	3505	3460	3430	3385	3355	3482	3407	77	1020	500	2390	5	1	15391605	528	-3.06	0.39	12	0.04	-1120.00	8731.00	4820	20240215	-28.84	3110	20241213	10.29	4065	-15.62	20250113	3180	7.86	20250102	4820	-28.84	20240215	3110	10.29	20241213	0.33	N	067170	500	76 억	146553	N	N	N	N
48	20250117	100616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3415	0	3	0.00	12993785	3780	13.31	3460	3465	3415	4435	2395	3415	3437.51	0.95	385	3505	3460	3430	3385	3355	3482	3407	77	1020	500	2390	5	1	15391605	526	-3.05	0.39	12	0.02	-1120.00	8731.00	4820	20240215	-29.15	3110	20241213	9.81	4065	-15.99	20250113	3180	7.39	20250102	4820	-29.15	20240215	3110	9.81	20241213	0.33	N	067170	500	76 억	146553	N	N	N	N
49	20250117	090617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3460	45	2	1.32	72660	21	0.07	3460	3460	3460	4435	2395	3415	3460.00	0.95	0	3505	3460	3430	3385	3355	3482	3407	77	1020	500	2390	5	1	15391605	533	-3.09	0.40	12	0.00	-1120.00	8731.00	4820	20240215	-28.22	3110	20241213	11.25	4065	-14.88	20250113	3180	8.81	20250102	4820	-28.22	20240215	3110	11.25	20241213	0.33	N	067170	500	76 억	146553	N	N	N	N
50	20250116	160612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3415	20	2	0.59	94209675	27424	35.89	3400	3475	3400	4410	2380	3395	3435.39	0.95	-48	3615	3505	3450	3340	3285	3477	3312	77	1015	500	2370	5	1	15391605	526	-3.05	0.39	12	0.18	-1120.00	8731.00	4820	20240215	-29.15	3110	20241213	9.81	4065	-15.99	20250113	3180	7.39	20250102	4820	-29.15	20240215	3110	9.81	20241213	0.28	N	067170	500	76 억	146574	N	N	N	N
51	20250116	150546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3460	65	2	1.91	85832930	24972	32.68	3400	3475	3400	4410	2380	3395	3437.17	0.95	64	3615	3505	3450	3340	3285	3477	3312	77	1015	500	2370	5	1	15391605	533	-3.09	0.40	12	0.16	-1120.00	8731.00	4820	20240215	-28.22	3110	20241213	11.25	4065	-14.88	20250113	3180	8.81	20250102	4820	-28.22	20240215	3110	11.25	20241213	0.28	N	067170	500	76 억	146574	N	N	N	N
52	20250116	140615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3420	25	2	0.74	68189780	19850	25.98	3400	3475	3400	4410	2380	3395	3435.25	0.95	1009	3615	3505	3450	3340	3285	3477	3312	77	1015	500	2370	5	1	15391605	526	-3.05	0.39	12	0.13	-1120.00	8731.00	4820	20240215	-29.05	3110	20241213	9.97	4065	-15.87	20250113	3180	7.55	20250102	4820	-29.05	20240215	3110	9.97	20241213	0.28	N	067170	500	76 억	146574	N	N	N	N
53	20250116	130614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3450	55	2	1.62	59825880	17407	22.78	3400	3475	3400	4410	2380	3395	3436.89	0.95	158	3615	3505	3450	3340	3285	3477	3312	77	1015	500	2370	5	1	15391605	531	-3.08	0.40	12	0.11	-1120.00	8731.00	4820	20240215	-28.42	3110	20241213	10.93	4065	-15.13	20250113	3180	8.49	20250102	4820	-28.42	20240215	3110	10.93	20241213	0.28	N	067170	500	76 억	146574	N	N	N	N
54	20250116	120615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3455	60	2	1.77	57370000	16695	21.85	3400	3475	3400	4410	2380	3395	3436.36	0.95	190	3615	3505	3450	3340	3285	3477	3312	77	1015	500	2370	5	1	15391605	532	-3.08	0.40	12	0.11	-1120.00	8731.00	4820	20240215	-28.32	3110	20241213	11.09	4065	-15.01	20250113	3180	8.65	20250102	4820	-28.32	20240215	3110	11.09	20241213	0.28	N	067170	500	76 억	146574	N	N	N	N
55	20250116	110615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3440	45	2	1.33	40170090	11709	15.33	3400	3475	3400	4410	2380	3395	3430.70	0.95	872	3615	3505	3450	3340	3285	3477	3312	77	1015	500	2370	5	1	15391605	529	-3.07	0.39	12	0.08	-1120.00	8731.00	4820	20240215	-28.63	3110	20241213	10.61	4065	-15.38	20250113	3180	8.18	20250102	4820	-28.63	20240215	3110	10.61	20241213	0.28	N	067170	500	76 억	146574	N	N	N	N
56	20250116	100615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3430	35	2	1.03	25959175	7566	9.90	3400	3475	3400	4410	2380	3395	3431.03	0.95	315	3615	3505	3450	3340	3285	3477	3312	77	1015	500	2370	5	1	15391605	528	-3.06	0.39	12	0.05	-1120.00	8731.00	4820	20240215	-28.84	3110	20241213	10.29	4065	-15.62	20250113	3180	7.86	20250102	4820	-28.84	20240215	3110	10.29	20241213	0.28	N	067170	500	76 억	146574	N	N	N	N
57	20250116	090616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3460	65	2	1.91	2592710	760	0.99	3400	3475	3400	4410	2380	3395	3411.46	0.95	-62	3615	3505	3450	3340	3285	3477	3312	77	1015	500	2370	5	1	15391605	533	-3.09	0.40	12	0.00	-1120.00	8731.00	4820	20240215	-28.22	3110	20241213	11.25	4065	-14.88	20250113	3180	8.81	20250102	4820	-28.22	20240215	3110	11.25	20241213	0.28	N	067170	500	76 억	146574	N	N	N	N
58	20250115	160612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3395	-190	5	-5.30	255666445	74092	70.59	3480	3560	3395	4660	2510	3585	3450.78	0.94	1746	3838	3711	3593	3466	3348	3775	3530	77	1075	500	2500	5	1	15391605	523	-3.03	0.39	12	0.48	-1120.00	8731.00	4820	20240215	-29.56	3110	20241213	9.16	4065	-16.48	20250113	3180	6.76	20250102	4820	-29.56	20240215	3110	9.16	20241213	0.29	N	067170	500	76 억	144827	N	N	N	N
59	20250115	150614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3425	-160	5	-4.46	235893320	68292	65.06	3480	3560	3400	4660	2510	3585	3454.19	0.94	2682	3838	3711	3593	3466	3348	3775	3530	77	1075	500	2500	5	1	15391605	527	-3.06	0.39	12	0.44	-1120.00	8731.00	4820	20240215	-28.94	3110	20241213	10.13	4065	-15.74	20250113	3180	7.70	20250102	4820	-28.94	20240215	3110	10.13	20241213	0.29	N	067170	500	76 억	144827	N	N	N	N
60	20250115	140613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3455	-130	5	-3.63	217107675	62832	59.86	3480	3560	3400	4660	2510	3585	3455.37	0.94	2208	3838	3711	3593	3466	3348	3775	3530	77	1075	500	2500	5	1	15391605	532	-3.08	0.40	12	0.41	-1120.00	8731.00	4820	20240215	-28.32	3110	20241213	11.09	4065	-15.01	20250113	3180	8.65	20250102	4820	-28.32	20240215	3110	11.09	20241213	0.29	N	067170	500	76 억	144827	N	N	N	N
61	20250115	130613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3520	-65	5	-1.81	202203040	58538	55.77	3480	3560	3400	4660	2510	3585	3454.22	0.94	1887	3838	3711	3593	3466	3348	3775	3530	77	1075	500	2500	5	1	15391605	542	-3.14	0.40	12	0.38	-1120.00	8731.00	4820	20240215	-26.97	3110	20241213	13.18	4065	-13.41	20250113	3180	10.69	20250102	4820	-26.97	20240215	3110	13.18	20241213	0.29	N	067170	500	76 억	144827	N	N	N	N
62	20250115	120606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3435	-150	5	-4.18	157624350	45758	43.59	3480	3560	3400	4660	2510	3585	3444.74	0.94	2165	3838	3711	3593	3466	3348	3775	3530	77	1075	500	2500	5	1	15391605	529	-3.07	0.39	12	0.30	-1120.00	8731.00	4820	20240215	-28.73	3110	20241213	10.45	4065	-15.50	20250113	3180	8.02	20250102	4820	-28.73	20240215	3110	10.45	20241213	0.29	N	067170	500	76 억	144827	N	N	N	N
63	20250115	110613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3425	-160	5	-4.46	109294020	31623	30.13	3480	3560	3425	4660	2510	3585	3456.16	0.94	2796	3838	3711	3593	3466	3348	3775	3530	77	1075	500	2500	5	1	15391605	527	-3.06	0.39	12	0.21	-1120.00	8731.00	4820	20240215	-28.94	3110	20241213	10.13	4065	-15.74	20250113	3180	7.70	20250102	4820	-28.94	20240215	3110	10.13	20241213	0.29	N	067170	500	76 억	144827	N	N	N	N
64	20250115	100613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3435	-150	5	-4.18	79735190	23027	21.94	3480	3560	3430	4660	2510	3585	3462.68	0.94	2443	3838	3711	3593	3466	3348	3775	3530	77	1075	500	2500	5	1	15391605	529	-3.07	0.39	12	0.15	-1120.00	8731.00	4820	20240215	-28.73	3110	20241213	10.45	4065	-15.50	20250113	3180	8.02	20250102	4820	-28.73	20240215	3110	10.45	20241213	0.29	N	067170	500	76 억	144827	N	N	N	N
65	20250115	090616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3470	-115	5	-3.21	28012550	8043	7.66	3480	3560	3470	4660	2510	3585	3482.85	0.94	1097	3838	3711	3593	3466	3348	3775	3530	77	1075	500	2500	5	1	15391605	534	-3.10	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-28.01	3110	20241213	11.58	4065	-14.64	20250113	3180	9.12	20250102	4820	-28.01	20240215	3110	11.58	20241213	0.29	N	067170	500	76 억	144827	N	N	N	N
66	20250114	160559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3585	30	2	0.84	372771310	104342	12.86	3580	3720	3475	4620	2490	3555	3572.59	0.96	-2452	4311	3932	3686	3307	3061	4122	3497	77	1065	500	2480	5	1	15391605	552	-3.20	0.41	12	0.68	-1120.00	8731.00	4820	20240215	-25.62	3110	20241213	15.27	4065	-11.81	20250113	3180	12.74	20250102	4820	-25.62	20240215	3110	15.27	20241213	0.29	N	067170	500	76 억	147089	N	N	N	N
67	20250114	150610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3520	-35	5	-0.98	364216355	101942	12.56	3580	3720	3475	4620	2490	3555	3572.78	0.96	-1441	4311	3932	3686	3307	3061	4122	3497	77	1065	500	2480	5	1	15391605	542	-3.14	0.40	12	0.66	-1120.00	8731.00	4820	20240215	-26.97	3110	20241213	13.18	4065	-13.41	20250113	3180	10.69	20250102	4820	-26.97	20240215	3110	13.18	20241213	0.29	N	067170	500	76 억	147089	N	N	N	N
68	20250114	140610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3600	45	2	1.27	332858180	93048	11.47	3580	3720	3475	4620	2490	3555	3577.27	0.96	-2271	4311	3932	3686	3307	3061	4122	3497	77	1065	500	2480	5	1	15391605	554	-3.21	0.41	12	0.60	-1120.00	8731.00	4820	20240215	-25.31	3110	20241213	15.76	4065	-11.44	20250113	3180	13.21	20250102	4820	-25.31	20240215	3110	15.76	20241213	0.29	N	067170	500	76 억	147089	N	N	N	N
69	20250114	130610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3620	65	2	1.83	280815545	78643	9.69	3580	3720	3475	4620	2490	3555	3570.76	0.96	-2100	4311	3932	3686	3307	3061	4122	3497	77	1065	500	2480	5	1	15391605	557	-3.23	0.41	12	0.51	-1120.00	8731.00	4820	20240215	-24.90	3110	20241213	16.40	4065	-10.95	20250113	3180	13.84	20250102	4820	-24.90	20240215	3110	16.40	20241213	0.29	N	067170	500	76 억	147089	N	N	N	N
70	20250114	120607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3565	10	2	0.28	253174900	70983	8.75	3580	3720	3475	4620	2490	3555	3566.70	0.96	211	4311	3932	3686	3307	3061	4122	3497	77	1065	500	2480	5	1	15391605	549	-3.18	0.41	12	0.46	-1120.00	8731.00	4820	20240215	-26.04	3110	20241213	14.63	4065	-12.30	20250113	3180	12.11	20250102	4820	-26.04	20240215	3110	14.63	20241213	0.29	N	067170	500	76 억	147089	N	N	N	N
71	20250114	110608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3515	-40	5	-1.13	118422165	33738	4.16	3580	3600	3475	4620	2490	3555	3510.05	0.96	1949	4311	3932	3686	3307	3061	4122	3497	77	1065	500	2480	5	1	15391605	541	-3.14	0.40	12	0.22	-1120.00	8731.00	4820	20240215	-27.07	3110	20241213	13.02	4065	-13.53	20250113	3180	10.53	20250102	4820	-27.07	20240215	3110	13.02	20241213	0.29	N	067170	500	76 억	147089	N	N	N	N
72	20250114	100607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3510	-45	5	-1.27	87048800	24740	3.05	3580	3600	3475	4620	2490	3555	3518.54	0.96	1010	4311	3932	3686	3307	3061	4122	3497	77	1065	500	2480	5	1	15391605	540	-3.13	0.40	12	0.16	-1120.00	8731.00	4820	20240215	-27.18	3110	20241213	12.86	4065	-13.65	20250113	3180	10.38	20250102	4820	-27.18	20240215	3110	12.86	20241213	0.29	N	067170	500	76 억	147089	N	N	N	N
73	20250114	090609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3520	-35	5	-0.98	20952280	5895	0.73	3580	3600	3520	4620	2490	3555	3554.25	0.96	384	4311	3932	3686	3307	3061	4122	3497	77	1065	500	2480	5	1	15391605	542	-3.14	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-26.97	3110	20241213	13.18	4065	-13.41	20250113	3180	10.69	20250102	4820	-26.97	20240215	3110	13.18	20241213	0.29	N	067170	500	76 억	147089	N	N	N	N
74	20250113	160602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3555	125	2	3.64	3081083110	810730	8295.61	3440	4065	3440	4455	2405	3430	3800.58	0.98	-12757	3516	3472	3401	3357	3286	3495	3380	77	1025	500	2400	5	1	15391605	547	-3.17	0.41	12	5.27	-1120.00	8731.00	4820	20240215	-26.24	3110	20241213	14.31	4065	-12.55	20250113	3180	11.79	20250102	4820	-26.24	20240215	3110	14.31	20241213	0.27	N	067170	500	76 억	151037	N	N	N	N
75	20250113	150604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3590	160	2	4.66	3005840590	789537	8078.76	3440	4065	3440	4455	2405	3430	3807.09	0.98	-14281	3516	3472	3401	3357	3286	3495	3380	77	1025	500	2400	5	1	15391605	553	-3.21	0.41	12	5.13	-1120.00	8731.00	4820	20240215	-25.52	3110	20241213	15.43	4065	-11.69	20250113	3180	12.89	20250102	4820	-25.52	20240215	3110	15.43	20241213	0.27	N	067170	500	76 억	151037	N	N	N	N
76	20250113	140558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3620	190	2	5.54	2878589305	754503	7720.28	3440	4065	3440	4455	2405	3430	3815.21	0.98	-14350	3516	3472	3401	3357	3286	3495	3380	77	1025	500	2400	5	1	15391605	557	-3.23	0.41	12	4.90	-1120.00	8731.00	4820	20240215	-24.90	3110	20241213	16.40	4065	-10.95	20250113	3180	13.84	20250102	4820	-24.90	20240215	3110	16.40	20241213	0.27	N	067170	500	76 억	151037	N	N	N	N
77	20250113	130555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3660	230	2	6.71	2830395230	741338	7585.57	3440	4065	3440	4455	2405	3430	3817.96	0.98	-13513	3516	3472	3401	3357	3286	3495	3380	77	1025	500	2400	5	1	15391605	563	-3.27	0.42	12	4.82	-1120.00	8731.00	4820	20240215	-24.07	3110	20241213	17.68	4065	-9.96	20250113	3180	15.09	20250102	4820	-24.07	20240215	3110	17.68	20241213	0.27	N	067170	500	76 억	151037	N	N	N	N
78	20250113	120557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3680	250	2	7.29	2779194860	727376	7442.71	3440	4065	3440	4455	2405	3430	3820.85	0.98	-12802	3516	3472	3401	3357	3286	3495	3380	77	1025	500	2400	5	1	15391605	566	-3.29	0.42	12	4.73	-1120.00	8731.00	4820	20240215	-23.65	3110	20241213	18.33	4065	-9.47	20250113	3180	15.72	20250102	4820	-23.65	20240215	3110	18.33	20241213	0.27	N	067170	500	76 억	151037	N	N	N	N
79	20250113	110557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3560	130	2	3.79	2673071230	698191	7144.08	3440	4065	3440	4455	2405	3430	3828.57	0.98	-15365	3516	3472	3401	3357	3286	3495	3380	77	1025	500	2400	5	1	15391605	548	-3.18	0.41	12	4.54	-1120.00	8731.00	4820	20240215	-26.14	3110	20241213	14.47	4065	-12.42	20250113	3180	11.95	20250102	4820	-26.14	20240215	3110	14.47	20241213	0.27	N	067170	500	76 억	151037	N	N	N	N
80	20250113	100555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3800	370	2	10.79	2330564410	605037	6190.90	3440	4065	3440	4455	2405	3430	3851.94	0.98	-15586	3516	3472	3401	3357	3286	3495	3380	77	1025	500	2400	5	1	15391605	585	-3.39	0.44	12	3.93	-1120.00	8731.00	4820	20240215	-21.16	3110	20241213	22.19	4065	-6.52	20250113	3180	19.50	20250102	4820	-21.16	20240215	3110	22.19	20241213	0.27	N	067170	500	76 억	151037	N	N	N	N
81	20250113	090600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3780	350	2	10.20	74423425	20387	208.61	3440	3780	3440	4455	2405	3430	3650.53	0.98	-3668	3516	3472	3401	3357	3286	3495	3380	77	1025	500	2400	5	1	15391605	582	-3.38	0.43	12	0.13	-1120.00	8731.00	4820	20240215	-21.58	3110	20241213	21.54	3780	0.00	20250113	3180	18.87	20250102	4820	-21.58	20240215	3110	21.54	20241213	0.27	N	067170	500	76 억	151037	Y	N	N	N
82	20250110	160552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3430	25	2	0.73	32951890	9723	20.72	3370	3445	3330	4425	2385	3405	3389.07	0.98	303	3601	3502	3436	3337	3271	3470	3305	77	1020	500	2380	5	1	15391605	528	-3.06	0.39	12	0.06	-1120.00	8731.00	4820	20240215	-28.84	3110	20241213	10.29	3535	-2.97	20250109	3180	7.86	20250102	4820	-28.84	20240215	3110	10.29	20241213	0.27	N	067170	500	76 억	150534	N	N	N	N
83	20250110	150552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3400	-5	5	-0.15	29941315	8835	18.83	3370	3445	3330	4425	2385	3405	3388.94	0.98	223	3601	3502	3436	3337	3271	3470	3305	77	1020	500	2380	5	1	15391605	523	-3.04	0.39	12	0.06	-1120.00	8731.00	4820	20240215	-29.46	3110	20241213	9.32	3535	-3.82	20250109	3180	6.92	20250102	4820	-29.46	20240215	3110	9.32	20241213	0.27	N	067170	500	76 억	150534	N	N	N	N
84	20250110	140554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3395	-10	5	-0.29	22805505	6734	14.35	3370	3445	3330	4425	2385	3405	3386.62	0.98	162	3601	3502	3436	3337	3271	3470	3305	77	1020	500	2380	5	1	15391605	523	-3.03	0.39	12	0.04	-1120.00	8731.00	4820	20240215	-29.56	3110	20241213	9.16	3535	-3.96	20250109	3180	6.76	20250102	4820	-29.56	20240215	3110	9.16	20241213	0.27	N	067170	500	76 억	150534	N	N	N	N
85	20250110	130552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3375	-30	5	-0.88	12063715	3587	7.64	3370	3405	3330	4425	2385	3405	3363.18	0.98	271	3601	3502	3436	3337	3271	3470	3305	77	1020	500	2380	5	1	15391605	519	-3.01	0.39	12	0.02	-1120.00	8731.00	4820	20240215	-29.98	3110	20241213	8.52	3535	-4.53	20250109	3180	6.13	20250102	4820	-29.98	20240215	3110	8.52	20241213	0.27	N	067170	500	76 억	150534	N	N	N	N
86	20250110	120553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3355	-50	5	-1.47	9998935	2978	6.35	3370	3405	3330	4425	2385	3405	3357.60	0.98	356	3601	3502	3436	3337	3271	3470	3305	77	1020	500	2380	5	1	15391605	516	-3.00	0.38	12	0.02	-1120.00	8731.00	4820	20240215	-30.39	3110	20241213	7.88	3535	-5.09	20250109	3180	5.50	20250102	4820	-30.39	20240215	3110	7.88	20241213	0.27	N	067170	500	76 억	150534	N	N	N	N
87	20250110	110553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3360	-45	5	-1.32	9350375	2785	5.93	3370	3405	3330	4425	2385	3405	3357.41	0.98	378	3601	3502	3436	3337	3271	3470	3305	77	1020	500	2380	5	1	15391605	517	-3.00	0.38	12	0.02	-1120.00	8731.00	4820	20240215	-30.29	3110	20241213	8.04	3535	-4.95	20250109	3180	5.66	20250102	4820	-30.29	20240215	3110	8.04	20241213	0.27	N	067170	500	76 억	150534	N	N	N	N
88	20250110	100551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3335	-70	5	-2.06	7609065	2267	4.83	3370	3405	3330	4425	2385	3405	3356.45	0.98	372	3601	3502	3436	3337	3271	3470	3305	77	1020	500	2380	5	1	15391605	513	-2.98	0.38	12	0.01	-1120.00	8731.00	4820	20240215	-30.81	3110	20241213	7.23	3535	-5.66	20250109	3180	4.87	20250102	4820	-30.81	20240215	3110	7.23	20241213	0.27	N	067170	500	76 억	150534	N	N	N	N
89	20250110	090554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3400	-5	5	-0.15	142090	42	0.09	3370	3405	3370	4425	2385	3405	3383.10	0.98	2	3601	3502	3436	3337	3271	3470	3305	77	1020	500	2380	5	1	15391605	523	-3.04	0.39	12	0.00	-1120.00	8731.00	4820	20240215	-29.46	3110	20241213	9.32	3535	-3.82	20250109	3180	6.92	20250102	4820	-29.46	20240215	3110	9.32	20241213	0.27	N	067170	500	76 억	150534	N	N	N	N
90	20250109	160549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3405	70	2	2.10	155574595	45294	330.28	3475	3535	3370	4335	2335	3335	3435.58	1.02	-5942	3468	3401	3333	3266	3198	3435	3300	77	1000	500	2330	5	1	15391605	524	-3.04	0.39	12	0.29	-1120.00	8731.00	4820	20240215	-29.36	3110	20241213	9.49	3535	-3.68	20250109	3180	7.08	20250102	4820	-29.36	20240215	3110	9.49	20241213	0.27	N	067170	500	76 억	156476	N	N	N	N
91	20250109	150552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3405	70	2	2.10	146744140	42702	311.38	3475	3535	3370	4335	2335	3335	3436.47	1.02	-5485	3468	3401	3333	3266	3198	3435	3300	77	1000	500	2330	5	1	15391605	524	-3.04	0.39	12	0.28	-1120.00	8731.00	4820	20240215	-29.36	3110	20241213	9.49	3535	-3.68	20250109	3180	7.08	20250102	4820	-29.36	20240215	3110	9.49	20241213	0.27	N	067170	500	76 억	156476	N	N	N	N
92	20250109	140551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3410	75	2	2.25	142741955	41525	302.79	3475	3535	3370	4335	2335	3335	3437.49	1.02	-5570	3468	3401	3333	3266	3198	3435	3300	77	1000	500	2330	5	1	15391605	525	-3.04	0.39	12	0.27	-1120.00	8731.00	4820	20240215	-29.25	3110	20241213	9.65	3535	-3.54	20250109	3180	7.23	20250102	4820	-29.25	20240215	3110	9.65	20241213	0.27	N	067170	500	76 억	156476	N	N	N	N
93	20250109	130551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3425	90	2	2.70	130829600	38003	277.11	3475	3535	3370	4335	2335	3335	3442.61	1.02	-5562	3468	3401	3333	3266	3198	3435	3300	77	1000	500	2330	5	1	15391605	527	-3.06	0.39	12	0.25	-1120.00	8731.00	4820	20240215	-28.94	3110	20241213	10.13	3535	-3.11	20250109	3180	7.70	20250102	4820	-28.94	20240215	3110	10.13	20241213	0.27	N	067170	500	76 억	156476	N	N	N	N
94	20250109	120550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3390	55	2	1.65	128940970	37449	273.07	3475	3535	3370	4335	2335	3335	3443.11	1.02	-5525	3468	3401	3333	3266	3198	3435	3300	77	1000	500	2330	5	1	15391605	522	-3.03	0.39	12	0.24	-1120.00	8731.00	4820	20240215	-29.67	3110	20241213	9.00	3535	-4.10	20250109	3180	6.60	20250102	4820	-29.67	20240215	3110	9.00	20241213	0.27	N	067170	500	76 억	156476	N	N	N	N
95	20250109	110552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3465	130	2	3.90	119551805	34715	253.14	3475	3535	3370	4335	2335	3335	3443.81	1.02	-4966	3468	3401	3333	3266	3198	3435	3300	77	1000	500	2330	5	1	15391605	533	-3.09	0.40	12	0.23	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	3535	-1.98	20250109	3180	8.96	20250102	4820	-28.11	20240215	3110	11.41	20241213	0.27	N	067170	500	76 억	156476	N	N	N	N
96	20250109	100551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3385	50	2	1.50	87284020	25364	184.95	3475	3535	3370	4335	2335	3335	3441.26	1.02	-2710	3468	3401	3333	3266	3198	3435	3300	77	1000	500	2330	5	1	15391605	521	-3.02	0.39	12	0.16	-1120.00	8731.00	4820	20240215	-29.77	3110	20241213	8.84	3535	-4.24	20250109	3180	6.45	20250102	4820	-29.77	20240215	3110	8.84	20241213	0.27	N	067170	500	76 억	156476	N	N	N	N
97	20250109	090555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3440	105	2	3.15	39399315	11324	82.57	3475	3535	3440	4335	2335	3335	3479.28	1.02	-1402	3468	3401	3333	3266	3198	3435	3300	77	1000	500	2330	5	1	15391605	529	-3.07	0.39	12	0.07	-1120.00	8731.00	4820	20240215	-28.63	3110	20241213	10.61	3535	-2.69	20250109	3180	8.18	20250102	4820	-28.63	20240215	3110	10.61	20241213	0.27	N	067170	500	76 억	156476	N	N	N	N
98	20250108	160545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3335	10	2	0.30	40658650	12250	48.93	3320	3400	3265	4320	2330	3325	3319.07	1.02	-110	3418	3371	3318	3271	3218	3395	3295	77	995	500	2320	5	1	15391605	513	-2.98	0.38	12	0.08	-1120.00	8731.00	4820	20240215	-30.81	3110	20241213	7.23	3400	-1.91	20250108	3180	4.87	20250102	4820	-30.81	20240215	3110	7.23	20241213	0.29	N	067170	500	76 억	156586	N	N	N	N
99	20250108	150548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3355	30	2	0.90	37420345	11279	45.05	3320	3400	3265	4320	2330	3325	3317.70	1.02	-65	3418	3371	3318	3271	3218	3395	3295	77	995	500	2320	5	1	15391605	516	-3.00	0.38	12	0.07	-1120.00	8731.00	4820	20240215	-30.39	3110	20241213	7.88	3400	-1.32	20250108	3180	5.50	20250102	4820	-30.39	20240215	3110	7.88	20241213	0.29	N	067170	500	76 억	156586	N	N	N	N
100	20250108	140550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3320	-5	5	-0.15	32823585	9898	39.54	3320	3400	3265	4320	2330	3325	3316.18	1.02	135	3418	3371	3318	3271	3218	3395	3295	77	995	500	2320	5	1	15391605	511	-2.96	0.38	12	0.06	-1120.00	8731.00	4820	20240215	-31.12	3110	20241213	6.75	3400	-2.35	20250108	3180	4.40	20250102	4820	-31.12	20240215	3110	6.75	20241213	0.29	N	067170	500	76 억	156586	N	N	N	N
101	20250108	130550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3315	-10	5	-0.30	20561940	6196	24.75	3320	3400	3265	4320	2330	3325	3318.58	1.02	108	3418	3371	3318	3271	3218	3395	3295	77	995	500	2320	5	1	15391605	510	-2.96	0.38	12	0.04	-1120.00	8731.00	4820	20240215	-31.22	3110	20241213	6.59	3400	-2.50	20250108	3180	4.25	20250102	4820	-31.22	20240215	3110	6.59	20241213	0.29	N	067170	500	76 억	156586	N	N	N	N
102	20250108	120546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3300	-25	5	-0.75	20392530	6145	24.55	3320	3400	3265	4320	2330	3325	3318.56	1.02	118	3418	3371	3318	3271	3218	3395	3295	77	995	500	2320	5	1	15391605	508	-2.95	0.38	12	0.04	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	3400	-2.94	20250108	3180	3.77	20250102	4820	-31.54	20240215	3110	6.11	20241213	0.29	N	067170	500	76 억	156586	N	N	N	N
103	20250108	110547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3300	-25	5	-0.75	19618595	5911	23.61	3320	3400	3265	4320	2330	3325	3319.00	1.02	114	3418	3371	3318	3271	3218	3395	3295	77	995	500	2320	5	1	15391605	508	-2.95	0.38	12	0.04	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	3400	-2.94	20250108	3180	3.77	20250102	4820	-31.54	20240215	3110	6.11	20241213	0.29	N	067170	500	76 억	156586	N	N	N	N
104	20250108	100548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3305	-20	5	-0.60	17767810	5351	21.37	3320	3400	3265	4320	2330	3325	3320.47	1.02	155	3418	3371	3318	3271	3218	3395	3295	77	995	500	2320	5	1	15391605	509	-2.95	0.38	12	0.03	-1120.00	8731.00	4820	20240215	-31.43	3110	20241213	6.27	3400	-2.79	20250108	3180	3.93	20250102	4820	-31.43	20240215	3110	6.27	20241213	0.29	N	067170	500	76 억	156586	N	N	N	N
105	20250108	090549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3395	70	2	2.11	2015040	608	2.43	3320	3400	3295	4320	2330	3325	3314.21	1.02	325	3418	3371	3318	3271	3218	3395	3295	77	995	500	2320	5	1	15391605	523	-3.03	0.39	12	0.00	-1120.00	8731.00	4820	20240215	-29.56	3110	20241213	9.16	3400	-0.15	20250108	3180	6.76	20250102	4820	-29.56	20240215	3110	9.16	20241213	0.29	N	067170	500	76 억	156586	N	N	N	N
106	20250107	160544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3325	65	2	1.99	82727165	24967	195.25	3270	3365	3265	4235	2285	3260	3313.32	1.02	-1147	3376	3317	3261	3202	3146	3347	3232	77	975	500	2280	5	1	15391605	512	-2.97	0.38	12	0.16	-1120.00	8731.00	4820	20240215	-31.02	3110	20241213	6.91	3365	-1.19	20250107	3180	4.56	20250102	4820	-31.02	20240215	3110	6.91	20241213	0.28	N	067170	500	76 억	157733	N	N	N	N
107	20250107	150545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3320	60	2	1.84	77639120	23436	183.28	3270	3365	3265	4235	2285	3260	3312.81	1.02	-1084	3376	3317	3261	3202	3146	3347	3232	77	975	500	2280	5	1	15391605	511	-2.96	0.38	12	0.15	-1120.00	8731.00	4820	20240215	-31.12	3110	20241213	6.75	3365	-1.34	20250107	3180	4.40	20250102	4820	-31.12	20240215	3110	6.75	20241213	0.28	N	067170	500	76 억	157733	N	N	N	N
108	20250107	140544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3305	45	2	1.38	68752670	20761	162.36	3270	3365	3265	4235	2285	3260	3311.63	1.02	-1124	3376	3317	3261	3202	3146	3347	3232	77	975	500	2280	5	1	15391605	509	-2.95	0.38	12	0.13	-1120.00	8731.00	4820	20240215	-31.43	3110	20241213	6.27	3365	-1.78	20250107	3180	3.93	20250102	4820	-31.43	20240215	3110	6.27	20241213	0.28	N	067170	500	76 억	157733	N	N	N	N
109	20250107	130543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3305	45	2	1.38	56061200	16931	132.41	3270	3365	3265	4235	2285	3260	3311.16	1.02	-1013	3376	3317	3261	3202	3146	3347	3232	77	975	500	2280	5	1	15391605	509	-2.95	0.38	12	0.11	-1120.00	8731.00	4820	20240215	-31.43	3110	20241213	6.27	3365	-1.78	20250107	3180	3.93	20250102	4820	-31.43	20240215	3110	6.27	20241213	0.28	N	067170	500	76 억	157733	N	N	N	N
110	20250107	120544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3300	40	2	1.23	48084315	14518	113.54	3270	3365	3265	4235	2285	3260	3312.05	1.02	-969	3376	3317	3261	3202	3146	3347	3232	77	975	500	2280	5	1	15391605	508	-2.95	0.38	12	0.09	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	3365	-1.93	20250107	3180	3.77	20250102	4820	-31.54	20240215	3110	6.11	20241213	0.28	N	067170	500	76 억	157733	N	N	N	N
111	20250107	110541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3295	35	2	1.07	38472780	11604	90.75	3270	3365	3265	4235	2285	3260	3315.48	1.02	-605	3376	3317	3261	3202	3146	3347	3232	77	975	500	2280	5	1	15391605	507	-2.94	0.38	12	0.08	-1120.00	8731.00	4820	20240215	-31.64	3110	20241213	5.95	3365	-2.08	20250107	3180	3.62	20250102	4820	-31.64	20240215	3110	5.95	20241213	0.28	N	067170	500	76 억	157733	N	N	N	N
112	20250107	100546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3335	75	2	2.30	23048425	6932	54.21	3270	3365	3265	4235	2285	3260	3324.93	1.02	-352	3376	3317	3261	3202	3146	3347	3232	77	975	500	2280	5	1	15391605	513	-2.98	0.38	12	0.05	-1120.00	8731.00	4820	20240215	-30.81	3110	20241213	7.23	3365	-0.89	20250107	3180	4.87	20250102	4820	-30.81	20240215	3110	7.23	20241213	0.28	N	067170	500	76 억	157733	N	N	N	N
113	20250107	090545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3270	10	2	0.31	1000750	306	2.39	3270	3325	3265	4235	2285	3260	3270.42	1.02	63	3376	3317	3261	3202	3146	3347	3232	77	975	500	2280	5	1	15391605	503	-2.92	0.37	12	0.00	-1120.00	8731.00	4820	20240215	-32.16	3110	20241213	5.14	3325	-1.65	20250107	3180	2.83	20250102	4820	-32.16	20240215	3110	5.14	20241213	0.28	N	067170	500	76 억	157733	N	N	N	N
114	20250106	160538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3260	35	2	1.09	41296350	12741	67.27	3250	3320	3205	4190	2260	3225	3241.22	1.02	87	3328	3276	3243	3191	3158	3267	3182	77	965	500	2250	5	1	15391605	502	-2.91	0.37	12	0.08	-1120.00	8731.00	4820	20240215	-32.37	3110	20241213	4.82	3320	-1.81	20250106	3180	2.52	20250102	4820	-32.37	20240215	3110	4.82	20241213	0.28	N	067170	500	76 억	157646	N	N	N	N
115	20250106	150539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3245	20	2	0.62	40433785	12476	65.87	3250	3320	3205	4190	2260	3225	3240.93	1.02	117	3328	3276	3243	3191	3158	3267	3182	77	965	500	2250	5	1	15391605	499	-2.90	0.37	12	0.08	-1120.00	8731.00	4820	20240215	-32.68	3110	20241213	4.34	3320	-2.26	20250106	3180	2.04	20250102	4820	-32.68	20240215	3110	4.34	20241213	0.28	N	067170	500	76 억	157646	N	N	N	N
116	20250106	140538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3260	35	2	1.09	30074195	9282	49.01	3250	3320	3205	4190	2260	3225	3240.06	1.02	191	3328	3276	3243	3191	3158	3267	3182	77	965	500	2250	5	1	15391605	502	-2.91	0.37	12	0.06	-1120.00	8731.00	4820	20240215	-32.37	3110	20241213	4.82	3320	-1.81	20250106	3180	2.52	20250102	4820	-32.37	20240215	3110	4.82	20241213	0.28	N	067170	500	76 억	157646	N	N	N	N
117	20250106	130536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3250	25	2	0.78	19549905	6039	31.89	3250	3320	3205	4190	2260	3225	3237.28	1.02	25	3328	3276	3243	3191	3158	3267	3182	77	965	500	2250	5	1	15391605	500	-2.90	0.37	12	0.04	-1120.00	8731.00	4820	20240215	-32.57	3110	20241213	4.50	3320	-2.11	20250106	3180	2.20	20250102	4820	-32.57	20240215	3110	4.50	20241213	0.28	N	067170	500	76 억	157646	N	N	N	N
118	20250106	120535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3250	25	2	0.78	19471945	6015	31.76	3250	3320	3205	4190	2260	3225	3237.23	1.02	25	3328	3276	3243	3191	3158	3267	3182	77	965	500	2250	5	1	15391605	500	-2.90	0.37	12	0.04	-1120.00	8731.00	4820	20240215	-32.57	3110	20241213	4.50	3320	-2.11	20250106	3180	2.20	20250102	4820	-32.57	20240215	3110	4.50	20241213	0.28	N	067170	500	76 억	157646	N	N	N	N
119	20250106	110535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3265	40	2	1.24	18708765	5780	30.52	3250	3320	3205	4190	2260	3225	3236.81	1.02	26	3328	3276	3243	3191	3158	3267	3182	77	965	500	2250	5	1	15391605	503	-2.92	0.37	12	0.04	-1120.00	8731.00	4820	20240215	-32.26	3110	20241213	4.98	3320	-1.66	20250106	3180	2.67	20250102	4820	-32.26	20240215	3110	4.98	20241213	0.28	N	067170	500	76 억	157646	N	N	N	N
120	20250106	100535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3265	40	2	1.24	14140045	4378	23.12	3250	3270	3205	4190	2260	3225	3229.80	1.02	321	3328	3276	3243	3191	3158	3267	3182	77	965	500	2250	5	1	15391605	503	-2.92	0.37	12	0.03	-1120.00	8731.00	4820	20240215	-32.26	3110	20241213	4.98	3295	-0.91	20250103	3180	2.67	20250102	4820	-32.26	20240215	3110	4.98	20241213	0.28	N	067170	500	76 억	157646	N	N	N	N
121	20250106	090532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3225	0	3	0.00	2583685	800	4.22	3250	3250	3225	4190	2260	3225	3229.61	1.02	65	3328	3276	3243	3191	3158	3267	3182	77	965	500	2250	5	1	15391605	496	-2.88	0.37	12	0.01	-1120.00	8731.00	4820	20240215	-33.09	3110	20241213	3.70	3295	-2.12	20250103	3180	1.42	20250102	4820	-33.09	20240215	3110	3.70	20241213	0.28	N	067170	500	76 억	157646	N	N	N	N
122	20250103	160532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3225	0	3	0.00	61161360	18935	227.39	3225	3295	3210	4190	2260	3225	3230.07	1.03	-123	3328	3276	3228	3176	3128	3252	3152	77	965	500	2250	5	1	15391605	496	-2.88	0.37	12	0.12	-1120.00	8731.00	4820	20240215	-33.09	3110	20241213	3.70	3295	-2.12	20250103	3180	1.42	20250102	4820	-33.09	20240215	3110	3.70	20241213	0.29	N	067170	500	76 억	157769	N	N	N	N
123	20250103	150533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3230	5	2	0.16	59224785	18334	220.18	3225	3295	3210	4190	2260	3225	3230.33	1.03	-122	3328	3276	3228	3176	3128	3252	3152	77	965	500	2250	5	1	15391605	497	-2.88	0.37	12	0.12	-1120.00	8731.00	4820	20240215	-32.99	3110	20241213	3.86	3295	-1.97	20250103	3180	1.57	20250102	4820	-32.99	20240215	3110	3.86	20241213	0.29	N	067170	500	76 억	157769	N	N	N	N
124	20250103	140533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3230	5	2	0.16	52079155	16122	193.61	3225	3295	3210	4190	2260	3225	3230.32	1.03	64	3328	3276	3228	3176	3128	3252	3152	77	965	500	2250	5	1	15391605	497	-2.88	0.37	12	0.10	-1120.00	8731.00	4820	20240215	-32.99	3110	20241213	3.86	3295	-1.97	20250103	3180	1.57	20250102	4820	-32.99	20240215	3110	3.86	20241213	0.29	N	067170	500	76 억	157769	N	N	N	N
125	20250103	130533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3245	20	2	0.62	31953225	9885	118.71	3225	3295	3210	4190	2260	3225	3232.50	1.03	664	3328	3276	3228	3176	3128	3252	3152	77	965	500	2250	5	1	15391605	499	-2.90	0.37	12	0.06	-1120.00	8731.00	4820	20240215	-32.68	3110	20241213	4.34	3295	-1.52	20250103	3180	2.04	20250102	4820	-32.68	20240215	3110	4.34	20241213	0.29	N	067170	500	76 억	157769	N	N	N	N
126	20250103	120531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3230	5	2	0.16	26806655	8299	99.66	3225	3295	3210	4190	2260	3225	3230.11	1.03	59	3328	3276	3228	3176	3128	3252	3152	77	965	500	2250	5	1	15391605	497	-2.88	0.37	12	0.05	-1120.00	8731.00	4820	20240215	-32.99	3110	20241213	3.86	3295	-1.97	20250103	3180	1.57	20250102	4820	-32.99	20240215	3110	3.86	20241213	0.29	N	067170	500	76 억	157769	N	N	N	N
127	20250103	110533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3235	10	2	0.31	20215420	6259	75.17	3225	3295	3210	4190	2260	3225	3229.82	1.03	161	3328	3276	3228	3176	3128	3252	3152	77	965	500	2250	5	1	15391605	498	-2.89	0.37	12	0.04	-1120.00	8731.00	4820	20240215	-32.88	3110	20241213	4.02	3295	-1.82	20250103	3180	1.73	20250102	4820	-32.88	20240215	3110	4.02	20241213	0.29	N	067170	500	76 억	157769	N	N	N	N
128	20250103	100531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3215	-10	5	-0.31	15810325	4889	58.71	3225	3295	3210	4190	2260	3225	3233.86	1.03	184	3328	3276	3228	3176	3128	3252	3152	77	965	500	2250	5	1	15391605	495	-2.87	0.37	12	0.03	-1120.00	8731.00	4820	20240215	-33.30	3110	20241213	3.38	3295	-2.43	20250103	3180	1.10	20250102	4820	-33.30	20240215	3110	3.38	20241213	0.29	N	067170	500	76 억	157769	N	N	N	N
129	20250103	090532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3210	-15	5	-0.47	341035	106	1.27	3225	3225	3210	4190	2260	3225	3217.31	1.03	-74	3328	3276	3228	3176	3128	3252	3152	77	965	500	2250	5	1	15391605	494	-2.87	0.37	12	0.00	-1120.00	8731.00	4820	20240215	-33.40	3110	20241213	3.22	3280	-2.13	20250102	3180	0.94	20250102	4820	-33.40	20240215	3110	3.22	20241213	0.29	N	067170	500	76 억	157769	N	N	N	N
130	20250102	160529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3225	5	2	0.16	26324625	8201	42.02	3280	3280	3180	4185	2255	3220	3209.93	1.02	624	3493	3356	3253	3116	3013	3425	3185	77	965	500	2250	5	1	15391605	496	-2.88	0.37	12	0.05	-1120.00	8731.00	4820	20240215	-33.09	3110	20241213	3.70	3280	-1.68	20250102	3180	1.42	20250102	4820	-33.09	20240215	3110	3.70	20241213	0.29	N	067170	500	76 억	157145	N	N	N	N
131	20250102	150529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3230	10	2	0.31	24959085	7777	39.85	3280	3280	3180	4185	2255	3220	3209.35	1.02	722	3493	3356	3253	3116	3013	3425	3185	77	965	500	2250	5	1	15391605	497	-2.88	0.37	12	0.05	-1120.00	8731.00	4820	20240215	-32.99	3110	20241213	3.86	3280	-1.52	20250102	3180	1.57	20250102	4820	-32.99	20240215	3110	3.86	20241213	0.29	N	067170	500	76 억	157145	N	N	N	N
132	20250102	140527	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3205	-15	5	-0.47	23737830	7396	37.89	3280	3280	3180	4185	2255	3220	3209.55	1.02	562	3493	3356	3253	3116	3013	3425	3185	77	965	500	2250	5	1	15391605	493	-2.86	0.37	12	0.05	-1120.00	8731.00	4820	20240215	-33.51	3110	20241213	3.05	3280	-2.29	20250102	3180	0.79	20250102	4820	-33.51	20240215	3110	3.05	20241213	0.29	N	067170	500	76 억	157145	N	N	N	N
133	20250102	130527	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3215	-5	5	-0.16	22295740	6948	35.60	3280	3280	3180	4185	2255	3220	3208.94	1.02	691	3493	3356	3253	3116	3013	3425	3185	77	965	500	2250	5	1	15391605	495	-2.87	0.37	12	0.05	-1120.00	8731.00	4820	20240215	-33.30	3110	20241213	3.38	3280	-1.98	20250102	3180	1.10	20250102	4820	-33.30	20240215	3110	3.38	20241213	0.29	N	067170	500	76 억	157145	N	N	N	N
134	20250102	120527	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3200	-20	5	-0.62	19959990	6218	31.86	3280	3280	3180	4185	2255	3220	3210.03	1.02	757	3493	3356	3253	3116	3013	3425	3185	77	965	500	2250	5	1	15391605	493	-2.86	0.37	12	0.04	-1120.00	8731.00	4820	20240215	-33.61	3110	20241213	2.89	3280	-2.44	20250102	3180	0.63	20250102	4820	-33.61	20240215	3110	2.89	20241213	0.29	N	067170	500	76 억	157145	N	N	N	N
135	20250102	110519	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3215	-5	5	-0.16	12251835	3819	19.57	3280	3280	3180	4185	2255	3220	3208.13	1.02	808	3493	3356	3253	3116	3013	3425	3185	77	965	500	2250	5	1	15391605	495	-2.87	0.37	12	0.02	-1120.00	8731.00	4820	20240215	-33.30	3110	20241213	3.38	3280	-1.98	20250102	3180	1.10	20250102	4820	-33.30	20240215	3110	3.38	20241213	0.29	N	067170	500	76 억	157145	N	N	N	N
136	20250102	100526	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3255	35	2	1.09	5504840	1718	8.80	3280	3280	3180	4185	2255	3220	3204.21	1.02	-88	3493	3356	3253	3116	3013	3425	3185	77	965	500	2250	5	1	15391605	501	-2.91	0.37	12	0.01	-1120.00	8731.00	4820	20240215	-32.47	3110	20241213	4.66	3280	-0.76	20250102	3180	2.36	20250102	4820	-32.47	20240215	3110	4.66	20241213	0.29	N	067170	500	76 억	157145	N	N	N	N
137	20250102	090521	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3220	0	3	0.00	0	0	0.00	0	0	0	4185	2255	3220	0.00	1.02	0	3493	3356	3253	3116	3013	3425	3185	77	965	500	2250	5	1	15391605	496	-2.88	0.37	12	0.00	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	0	0.00	0	0	0.00	0	4820	-33.20	20240215	3110	3.54	20241213	0.29	N	067170	500	76 억	157145	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History