KissMeData/072470/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 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	160644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	10	2	0.41	35692955	14510	56.75	2430	2505	2430	3195	1725	2460	2459.89	0.28	-419	2543	2501	2458	2416	2373	2480	2395	94	735	500	1520	5	1	18887341	467	6.02	0.36	12	0.08	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2730	-9.52	20250122	2330	6.01	20250106	5990	-58.76	20240220	2085	18.47	20241210	0.66	N	072470	500	94 억	52471	N	N	N	N
3	20250124	150644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	5	2	0.20	28924345	11757	45.98	2430	2505	2430	3195	1725	2460	2460.18	0.28	-293	2543	2501	2458	2416	2373	2480	2395	94	735	500	1520	5	1	18887341	466	6.01	0.36	12	0.06	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2730	-9.71	20250122	2330	5.79	20250106	5990	-58.85	20240220	2085	18.23	20241210	0.66	N	072470	500	94 억	52471	N	N	N	N
4	20250124	140643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	0	3	0.00	27370230	11126	43.52	2430	2505	2430	3195	1725	2460	2460.02	0.28	-211	2543	2501	2458	2416	2373	2480	2395	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	0.06	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2730	-9.89	20250122	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.66	N	072470	500	94 억	52471	N	N	N	N
5	20250124	130644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	5	2	0.20	25795575	10482	41.00	2430	2505	2430	3195	1725	2460	2460.94	0.28	-221	2543	2501	2458	2416	2373	2480	2395	94	735	500	1520	5	1	18887341	466	6.01	0.36	12	0.06	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2730	-9.71	20250122	2330	5.79	20250106	5990	-58.85	20240220	2085	18.23	20241210	0.66	N	072470	500	94 억	52471	N	N	N	N
6	20250124	120641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	25	2	1.02	15074875	6086	23.80	2430	2505	2430	3195	1725	2460	2476.98	0.28	-118	2543	2501	2458	2416	2373	2480	2395	94	735	500	1520	5	1	18887341	469	6.06	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2730	-8.97	20250122	2330	6.65	20250106	5990	-58.51	20240220	2085	19.18	20241210	0.66	N	072470	500	94 억	52471	N	N	N	N
7	20250124	110643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	0	3	0.00	14660560	5918	23.15	2430	2505	2430	3195	1725	2460	2477.28	0.28	-117	2543	2501	2458	2416	2373	2480	2395	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	0.03	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2730	-9.89	20250122	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.66	N	072470	500	94 억	52471	N	N	N	N
8	20250124	100641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2495	35	2	1.42	10114070	4077	15.95	2430	2505	2430	3195	1725	2460	2480.76	0.28	-543	2543	2501	2458	2416	2373	2480	2395	94	735	500	1520	5	1	18887341	471	6.09	0.36	12	0.02	410.00	6930.00	5990	20240220	-58.35	2085	20241210	19.66	2730	-8.61	20250122	2330	7.08	20250106	5990	-58.35	20240220	2085	19.66	20241210	0.66	N	072470	500	94 억	52471	N	N	N	N
9	20250124	090644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-10	5	-0.41	1308010	533	2.08	2430	2470	2430	3195	1725	2460	2454.05	0.28	25	2543	2501	2458	2416	2373	2480	2395	94	735	500	1520	5	1	18887341	463	5.98	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2730	-10.26	20250122	2330	5.15	20250106	5990	-59.10	20240220	2085	17.51	20241210	0.66	N	072470	500	94 억	52471	N	N	N	N
10	20250123	160641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	-20	5	-0.81	62306505	25377	6.92	2480	2500	2415	3220	1740	2480	2455.24	0.28	195	2850	2665	2545	2360	2240	2757	2452	94	740	500	1530	5	1	18887341	465	6.00	0.35	12	0.13	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2730	-9.89	20250122	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	52276	N	N	N	N
11	20250123	150640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	-20	5	-0.81	56931325	23192	6.33	2480	2500	2415	3220	1740	2480	2454.78	0.28	216	2850	2665	2545	2360	2240	2757	2452	94	740	500	1530	5	1	18887341	465	6.00	0.35	12	0.12	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2730	-9.89	20250122	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	52276	N	N	N	N
12	20250123	140640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	0	3	0.00	54005455	22006	6.00	2480	2500	2415	3220	1740	2480	2454.12	0.28	59	2850	2665	2545	2360	2240	2757	2452	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.12	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2730	-9.16	20250122	2330	6.44	20250106	5990	-58.60	20240220	2085	18.94	20241210	0.67	N	072470	500	94 억	52276	N	N	N	N
13	20250123	130638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-45	5	-1.81	40219865	16423	4.48	2480	2500	2415	3220	1740	2480	2449.00	0.28	1063	2850	2665	2545	2360	2240	2757	2452	94	740	500	1530	5	1	18887341	460	5.94	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2730	-10.81	20250122	2330	4.51	20250106	5990	-59.35	20240220	2085	16.79	20241210	0.67	N	072470	500	94 억	52276	N	N	N	N
14	20250123	120640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	-20	5	-0.81	35304580	14407	3.93	2480	2500	2415	3220	1740	2480	2450.52	0.28	849	2850	2665	2545	2360	2240	2757	2452	94	740	500	1530	5	1	18887341	465	6.00	0.35	12	0.08	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2730	-9.89	20250122	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	52276	N	N	N	N
15	20250123	110631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-10	5	-0.40	23269645	9477	2.59	2480	2500	2415	3220	1740	2480	2455.38	0.28	654	2850	2665	2545	2360	2240	2757	2452	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.05	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2730	-9.52	20250122	2330	6.01	20250106	5990	-58.76	20240220	2085	18.47	20241210	0.67	N	072470	500	94 억	52276	N	N	N	N
16	20250123	100639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-45	5	-1.81	22214480	9045	2.47	2480	2500	2415	3220	1740	2480	2456.00	0.28	897	2850	2665	2545	2360	2240	2757	2452	94	740	500	1530	5	1	18887341	460	5.94	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2730	-10.81	20250122	2330	4.51	20250106	5990	-59.35	20240220	2085	16.79	20241210	0.67	N	072470	500	94 억	52276	N	N	N	N
17	20250123	090639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2495	15	2	0.60	3204835	1292	0.35	2480	2500	2455	3220	1740	2480	2480.52	0.28	-351	2850	2665	2545	2360	2240	2757	2452	94	740	500	1530	5	1	18887341	471	6.09	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.35	2085	20241210	19.66	2730	-8.61	20250122	2330	7.08	20250106	5990	-58.35	20240220	2085	19.66	20241210	0.67	N	072470	500	94 억	52276	N	N	N	N
18	20250122	160634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	20	2	0.81	934403940	366525	6848.37	2425	2730	2425	3195	1725	2460	2549.37	0.29	-2993	2496	2477	2456	2437	2416	2487	2447	94	735	500	1520	5	1	18887341	468	6.05	0.36	12	1.94	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2730	-9.16	20250122	2330	6.44	20250106	5990	-58.60	20240220	2085	18.94	20241210	0.67	N	072470	500	94 억	55269	N	N	N	N
19	20250122	150636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	0	3	0.00	918394805	360052	6727.43	2425	2730	2425	3195	1725	2460	2550.73	0.29	-2423	2496	2477	2456	2437	2416	2487	2447	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	1.91	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2730	-9.89	20250122	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	55269	N	N	N	N
20	20250122	140633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	15	2	0.61	901187585	353023	6596.10	2425	2730	2425	3195	1725	2460	2552.77	0.29	-2669	2496	2477	2456	2437	2416	2487	2447	94	735	500	1520	5	1	18887341	467	6.04	0.36	12	1.87	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2730	-9.34	20250122	2330	6.22	20250106	5990	-58.68	20240220	2085	18.71	20241210	0.67	N	072470	500	94 억	55269	N	N	N	N
21	20250122	130636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-10	5	-0.41	889796735	348383	6509.40	2425	2730	2425	3195	1725	2460	2554.08	0.29	-1052	2496	2477	2456	2437	2416	2487	2447	94	735	500	1520	5	1	18887341	463	5.98	0.35	12	1.84	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2730	-10.26	20250122	2330	5.15	20250106	5990	-59.10	20240220	2085	17.51	20241210	0.67	N	072470	500	94 억	55269	N	N	N	N
22	20250122	120634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	25	2	1.02	854305930	333960	6239.91	2425	2730	2425	3195	1725	2460	2558.11	0.29	-703	2496	2477	2456	2437	2416	2487	2447	94	735	500	1520	5	1	18887341	469	6.06	0.36	12	1.77	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2730	-8.97	20250122	2330	6.65	20250106	5990	-58.51	20240220	2085	19.18	20241210	0.67	N	072470	500	94 억	55269	N	N	N	N
23	20250122	110635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	0	3	0.00	840412085	328332	6134.75	2425	2730	2425	3195	1725	2460	2559.64	0.29	-307	2496	2477	2456	2437	2416	2487	2447	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	1.74	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2730	-9.89	20250122	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	55269	N	N	N	N
24	20250122	100635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	0	3	0.00	825049155	322041	6017.21	2425	2730	2425	3195	1725	2460	2561.94	0.29	187	2496	2477	2456	2437	2416	2487	2447	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	1.71	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2730	-9.89	20250122	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	55269	N	N	N	N
25	20250122	090637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2495	35	2	1.42	160733000	61980	1158.07	2425	2665	2425	3195	1725	2460	2593.30	0.29	4244	2496	2477	2456	2437	2416	2487	2447	94	735	500	1520	5	1	18887341	471	6.09	0.36	12	0.33	410.00	6930.00	5990	20240220	-58.35	2085	20241210	19.66	2665	-6.38	20250122	2330	7.08	20250106	5990	-58.35	20240220	2085	19.66	20241210	0.67	N	072470	500	94 억	55269	N	N	N	N
26	20250121	160631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	25	2	1.03	13186710	5352	21.66	2435	2475	2435	3165	1705	2435	2463.89	0.29	-346	2555	2495	2465	2405	2375	2480	2390	94	730	500	1500	5	1	18887341	465	6.00	0.35	12	0.03	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2525	-2.57	20250120	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	55615	N	N	N	N
27	20250121	150633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	30	2	1.23	12822650	5204	21.06	2435	2475	2435	3165	1705	2435	2464.00	0.29	-281	2555	2495	2465	2405	2375	2480	2390	94	730	500	1500	5	1	18887341	466	6.01	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2525	-2.38	20250120	2330	5.79	20250106	5990	-58.85	20240220	2085	18.23	20241210	0.67	N	072470	500	94 억	55615	N	N	N	N
28	20250121	140634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	25	2	1.03	10234955	4152	16.80	2435	2475	2435	3165	1705	2435	2465.07	0.29	-116	2555	2495	2465	2405	2375	2480	2390	94	730	500	1500	5	1	18887341	465	6.00	0.35	12	0.02	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2525	-2.57	20250120	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	55615	N	N	N	N
29	20250121	130632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	25	2	1.03	10205490	4140	16.75	2435	2475	2435	3165	1705	2435	2465.09	0.29	-108	2555	2495	2465	2405	2375	2480	2390	94	730	500	1500	5	1	18887341	465	6.00	0.35	12	0.02	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2525	-2.57	20250120	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	55615	N	N	N	N
30	20250121	120624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	25	2	1.03	10151430	4118	16.67	2435	2475	2435	3165	1705	2435	2465.14	0.29	-108	2555	2495	2465	2405	2375	2480	2390	94	730	500	1500	5	1	18887341	465	6.00	0.35	12	0.02	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2525	-2.57	20250120	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	55615	N	N	N	N
31	20250121	110602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	30	2	1.23	9711835	3939	15.94	2435	2475	2435	3165	1705	2435	2465.56	0.29	-65	2555	2495	2465	2405	2375	2480	2390	94	730	500	1500	5	1	18887341	466	6.01	0.36	12	0.02	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2525	-2.38	20250120	2330	5.79	20250106	5990	-58.85	20240220	2085	18.23	20241210	0.67	N	072470	500	94 억	55615	N	N	N	N
32	20250121	100558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	15	2	0.62	1923470	779	3.15	2435	2475	2435	3165	1705	2435	2469.15	0.29	-21	2555	2495	2465	2405	2375	2480	2390	94	730	500	1500	5	1	18887341	463	5.98	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2525	-2.97	20250120	2330	5.15	20250106	5990	-59.10	20240220	2085	17.51	20241210	0.67	N	072470	500	94 억	55615	N	N	N	N
33	20250121	090633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	0	3	0.00	34115	14	0.06	2435	2450	2435	3165	1705	2435	2436.79	0.29	-1	2555	2495	2465	2405	2375	2480	2390	94	730	500	1500	5	1	18887341	460	5.94	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2525	-3.56	20250120	2330	4.51	20250106	5990	-59.35	20240220	2085	16.79	20241210	0.67	N	072470	500	94 억	55615	N	N	N	N
34	20250120	160629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-20	5	-0.81	60978965	24684	332.58	2460	2525	2435	3190	1720	2455	2470.46	0.30	-577	2508	2481	2458	2431	2408	2470	2420	94	735	500	1520	5	1	18887341	460	5.94	0.35	12	0.13	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2525	-3.56	20250120	2330	4.51	20250106	5990	-59.35	20240220	2085	16.79	20241210	0.61	N	072470	500	94 억	56192	N	N	N	N
35	20250120	150632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	5	2	0.20	56526540	22863	308.04	2460	2525	2435	3190	1720	2455	2472.40	0.30	-89	2508	2481	2458	2431	2408	2470	2420	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	0.12	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2525	-2.57	20250120	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.61	N	072470	500	94 억	56192	N	N	N	N
36	20250120	140630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	5	2	0.20	55786080	22562	303.99	2460	2525	2435	3190	1720	2455	2472.57	0.30	-89	2508	2481	2458	2431	2408	2470	2420	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	0.12	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2525	-2.57	20250120	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.61	N	072470	500	94 억	56192	N	N	N	N
37	20250120	130630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	25	2	1.02	52294175	21142	284.86	2460	2525	2435	3190	1720	2455	2473.47	0.30	-385	2508	2481	2458	2431	2408	2470	2420	94	735	500	1520	5	1	18887341	468	6.05	0.36	12	0.11	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2525	-1.78	20250120	2330	6.44	20250106	5990	-58.60	20240220	2085	18.94	20241210	0.61	N	072470	500	94 억	56192	N	N	N	N
38	20250120	120632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	5	2	0.20	29110940	11842	159.55	2460	2480	2435	3190	1720	2455	2458.28	0.30	-359	2508	2481	2458	2431	2408	2470	2420	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	0.06	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2505	-1.80	20250116	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.61	N	072470	500	94 억	56192	N	N	N	N
39	20250120	110632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	5	2	0.20	27290545	11102	149.58	2460	2480	2435	3190	1720	2455	2458.16	0.30	381	2508	2481	2458	2431	2408	2470	2420	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	0.06	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2505	-1.80	20250116	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.61	N	072470	500	94 억	56192	N	N	N	N
40	20250120	100631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	25	2	1.02	6895800	2800	37.73	2460	2480	2460	3190	1720	2455	2462.79	0.30	-60	2508	2481	2458	2431	2408	2470	2420	94	735	500	1520	5	1	18887341	468	6.05	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2505	-1.00	20250116	2330	6.44	20250106	5990	-58.60	20240220	2085	18.94	20241210	0.61	N	072470	500	94 억	56192	N	N	N	N
41	20250120	090632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	10	2	0.41	4934780	2006	27.03	2460	2470	2460	3190	1720	2455	2460.01	0.30	-53	2508	2481	2458	2431	2408	2470	2420	94	735	500	1520	5	1	18887341	466	6.01	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2505	-1.60	20250116	2330	5.79	20250106	5990	-58.85	20240220	2085	18.23	20241210	0.61	N	072470	500	94 억	56192	N	N	N	N
42	20250117	160629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	20	2	0.82	18186055	7395	20.58	2460	2485	2435	3165	1705	2435	2459.24	0.30	-1066	2538	2486	2453	2401	2368	2477	2392	94	730	500	1500	5	1	18887341	464	5.99	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2505	-2.00	20250116	2330	5.36	20250106	5990	-59.02	20240220	2085	17.75	20241210	0.62	N	072470	500	94 억	57258	N	N	N	N
43	20250117	150631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	10	2	0.41	14659580	5952	16.56	2460	2485	2445	3165	1705	2435	2462.97	0.30	-594	2538	2486	2453	2401	2368	2477	2392	94	730	500	1500	5	1	18887341	462	5.96	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2505	-2.40	20250116	2330	4.94	20250106	5990	-59.18	20240220	2085	17.27	20241210	0.62	N	072470	500	94 억	57258	N	N	N	N
44	20250117	140631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	20	2	0.82	12068695	4894	13.62	2460	2485	2445	3165	1705	2435	2466.02	0.30	-569	2538	2486	2453	2401	2368	2477	2392	94	730	500	1500	5	1	18887341	464	5.99	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2505	-2.00	20250116	2330	5.36	20250106	5990	-59.02	20240220	2085	17.75	20241210	0.62	N	072470	500	94 억	57258	N	N	N	N
45	20250117	130630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	25	2	1.03	9287425	3761	10.46	2460	2485	2445	3165	1705	2435	2469.40	0.30	-427	2538	2486	2453	2401	2368	2477	2392	94	730	500	1500	5	1	18887341	465	6.00	0.35	12	0.02	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2505	-1.80	20250116	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.62	N	072470	500	94 억	57258	N	N	N	N
46	20250117	120631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	40	2	1.64	9060905	3669	10.21	2460	2485	2445	3165	1705	2435	2469.58	0.30	-410	2538	2486	2453	2401	2368	2477	2392	94	730	500	1500	5	1	18887341	467	6.04	0.36	12	0.02	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2505	-1.20	20250116	2330	6.22	20250106	5990	-58.68	20240220	2085	18.71	20241210	0.62	N	072470	500	94 억	57258	N	N	N	N
47	20250117	110630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	50	2	2.05	7149050	2891	8.04	2460	2485	2445	3165	1705	2435	2472.86	0.30	-409	2538	2486	2453	2401	2368	2477	2392	94	730	500	1500	5	1	18887341	469	6.06	0.36	12	0.02	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2505	-0.80	20250116	2330	6.65	20250106	5990	-58.51	20240220	2085	19.18	20241210	0.62	N	072470	500	94 억	57258	N	N	N	N
48	20250117	100631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	35	2	1.44	4008410	1624	4.52	2460	2475	2445	3165	1705	2435	2468.23	0.30	-406	2538	2486	2453	2401	2368	2477	2392	94	730	500	1500	5	1	18887341	467	6.02	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2505	-1.40	20250116	2330	6.01	20250106	5990	-58.76	20240220	2085	18.47	20241210	0.62	N	072470	500	94 억	57258	N	N	N	N
49	20250117	090631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	35	2	1.44	263240	107	0.30	2460	2470	2460	3165	1705	2435	2460.19	0.30	-12	2538	2486	2453	2401	2368	2477	2392	94	730	500	1500	5	1	18887341	467	6.02	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2505	-1.40	20250116	2330	6.01	20250106	5990	-58.76	20240220	2085	18.47	20241210	0.62	N	072470	500	94 억	57258	N	N	N	N
50	20250116	160627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	15	2	0.62	88644140	35940	1129.83	2435	2505	2420	3145	1695	2420	2466.45	0.30	-9	2440	2430	2415	2405	2390	2432	2407	94	725	500	1500	5	1	18887341	460	5.94	0.35	12	0.19	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2505	-2.79	20250116	2330	4.51	20250106	5990	-59.35	20240220	2085	16.79	20241210	0.61	N	072470	500	94 억	57267	N	N	N	N
51	20250116	150559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	50	2	2.07	83746380	33934	1066.77	2435	2505	2420	3145	1695	2420	2467.92	0.30	12	2440	2430	2415	2405	2390	2432	2407	94	725	500	1500	5	1	18887341	467	6.02	0.36	12	0.18	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2505	-1.40	20250116	2330	6.01	20250106	5990	-58.76	20240220	2085	18.47	20241210	0.61	N	072470	500	94 억	57267	N	N	N	N
52	20250116	140630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	40	2	1.65	69817280	28270	888.71	2435	2505	2420	3145	1695	2420	2469.66	0.30	503	2440	2430	2415	2405	2390	2432	2407	94	725	500	1500	5	1	18887341	465	6.00	0.35	12	0.15	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2505	-1.80	20250116	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.61	N	072470	500	94 억	57267	N	N	N	N
53	20250116	130629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	20	2	0.83	67318380	27254	856.77	2435	2505	2420	3145	1695	2420	2470.04	0.30	503	2440	2430	2415	2405	2390	2432	2407	94	725	500	1500	5	1	18887341	461	5.95	0.35	12	0.14	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2505	-2.59	20250116	2330	4.72	20250106	5990	-59.27	20240220	2085	17.03	20241210	0.61	N	072470	500	94 억	57267	N	N	N	N
54	20250116	120629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	25	2	1.03	64109920	25945	815.62	2435	2505	2420	3145	1695	2420	2470.99	0.30	659	2440	2430	2415	2405	2390	2432	2407	94	725	500	1500	5	1	18887341	462	5.96	0.35	12	0.14	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2505	-2.40	20250116	2330	4.94	20250106	5990	-59.18	20240220	2085	17.27	20241210	0.61	N	072470	500	94 억	57267	N	N	N	N
55	20250116	110630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	30	2	1.24	64070745	25929	815.12	2435	2505	2420	3145	1695	2420	2471.01	0.30	659	2440	2430	2415	2405	2390	2432	2407	94	725	500	1500	5	1	18887341	463	5.98	0.35	12	0.14	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2505	-2.20	20250116	2330	5.15	20250106	5990	-59.10	20240220	2085	17.51	20241210	0.61	N	072470	500	94 억	57267	N	N	N	N
56	20250116	100630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	35	2	1.45	58017950	23445	737.03	2435	2505	2420	3145	1695	2420	2474.64	0.30	482	2440	2430	2415	2405	2390	2432	2407	94	725	500	1500	5	1	18887341	464	5.99	0.35	12	0.12	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2505	-2.00	20250116	2330	5.36	20250106	5990	-59.02	20240220	2085	17.75	20241210	0.61	N	072470	500	94 억	57267	N	N	N	N
57	20250116	090631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	25	2	1.03	3909590	1608	50.55	2435	2445	2420	3145	1695	2420	2431.34	0.30	0	2440	2430	2415	2405	2390	2432	2407	94	725	500	1500	5	1	18887341	462	5.96	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2470	-1.01	20250107	2330	4.94	20250106	5990	-59.18	20240220	2085	17.27	20241210	0.61	N	072470	500	94 억	57267	N	N	N	N
58	20250115	160627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	0	3	0.00	7699440	3181	62.34	2420	2425	2400	3145	1695	2420	2420.45	0.30	-85	2453	2436	2403	2386	2353	2445	2395	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.61	N	072470	500	94 억	57352	N	N	N	N
59	20250115	150629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	0	3	0.00	6958420	2874	56.32	2420	2425	2415	3145	1695	2420	2421.16	0.30	-3	2453	2436	2403	2386	2353	2445	2395	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.61	N	072470	500	94 억	57352	N	N	N	N
60	20250115	140627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	0	3	0.00	2260910	933	18.28	2420	2425	2415	3145	1695	2420	2423.27	0.30	-21	2453	2436	2403	2386	2353	2445	2395	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.61	N	072470	500	94 억	57352	N	N	N	N
61	20250115	130628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	0	3	0.00	2227095	919	18.01	2420	2425	2415	3145	1695	2420	2423.39	0.30	-14	2453	2436	2403	2386	2353	2445	2395	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.61	N	072470	500	94 억	57352	N	N	N	N
62	20250115	120621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	0	3	0.00	2227095	919	18.01	2420	2425	2415	3145	1695	2420	2423.39	0.30	-14	2453	2436	2403	2386	2353	2445	2395	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.61	N	072470	500	94 억	57352	N	N	N	N
63	20250115	110628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	0	3	0.00	2195645	906	17.75	2420	2425	2420	3145	1695	2420	2423.45	0.30	-14	2453	2436	2403	2386	2353	2445	2395	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.61	N	072470	500	94 억	57352	N	N	N	N
64	20250115	100628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	5	2	0.21	1771370	731	14.32	2420	2425	2420	3145	1695	2420	2423.21	0.30	-14	2453	2436	2403	2386	2353	2445	2395	94	725	500	1500	5	1	18887341	458	5.91	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	2470	-1.82	20250107	2330	4.08	20250106	5990	-59.52	20240220	2085	16.31	20241210	0.61	N	072470	500	94 억	57352	N	N	N	N
65	20250115	090630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	5	2	0.21	367850	152	2.98	2420	2425	2420	3145	1695	2420	2420.07	0.30	-13	2453	2436	2403	2386	2353	2445	2395	94	725	500	1500	5	1	18887341	458	5.91	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	2470	-1.82	20250107	2330	4.08	20250106	5990	-59.52	20240220	2085	16.31	20241210	0.61	N	072470	500	94 억	57352	N	N	N	N
66	20250114	160614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	55	2	2.33	12073595	5028	14.99	2375	2420	2370	3070	1660	2365	2401.08	0.30	-53	2491	2427	2396	2332	2301	2412	2317	94	705	500	1460	5	1	18887341	457	5.90	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.60	N	072470	500	94 억	57405	N	N	N	N
67	20250114	150625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	35	2	1.48	7954530	3318	9.89	2375	2420	2370	3070	1660	2365	2397.39	0.30	-77	2491	2427	2396	2332	2301	2412	2317	94	705	500	1460	5	1	18887341	453	5.85	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2470	-2.83	20250107	2330	3.00	20250106	5990	-59.93	20240220	2085	15.11	20241210	0.60	N	072470	500	94 억	57405	N	N	N	N
68	20250114	140624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	35	2	1.48	6545730	2731	8.14	2375	2420	2370	3070	1660	2365	2396.83	0.30	-77	2491	2427	2396	2332	2301	2412	2317	94	705	500	1460	5	1	18887341	453	5.85	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2470	-2.83	20250107	2330	3.00	20250106	5990	-59.93	20240220	2085	15.11	20241210	0.60	N	072470	500	94 억	57405	N	N	N	N
69	20250114	130624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	45	2	1.90	6290870	2625	7.82	2375	2420	2370	3070	1660	2365	2396.52	0.30	-83	2491	2427	2396	2332	2301	2412	2317	94	705	500	1460	5	1	18887341	455	5.88	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	2470	-2.43	20250107	2330	3.43	20250106	5990	-59.77	20240220	2085	15.59	20241210	0.60	N	072470	500	94 억	57405	N	N	N	N
70	20250114	120621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	45	2	1.90	5992530	2501	7.46	2375	2420	2370	3070	1660	2365	2396.05	0.30	-83	2491	2427	2396	2332	2301	2412	2317	94	705	500	1460	5	1	18887341	455	5.88	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	2470	-2.43	20250107	2330	3.43	20250106	5990	-59.77	20240220	2085	15.59	20241210	0.60	N	072470	500	94 억	57405	N	N	N	N
71	20250114	110623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	50	2	2.11	5688270	2375	7.08	2375	2420	2370	3070	1660	2365	2395.06	0.30	-83	2491	2427	2396	2332	2301	2412	2317	94	705	500	1460	5	1	18887341	456	5.89	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	2470	-2.23	20250107	2330	3.65	20250106	5990	-59.68	20240220	2085	15.83	20241210	0.60	N	072470	500	94 억	57405	N	N	N	N
72	20250114	100621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	55	2	2.33	5494740	2295	6.84	2375	2420	2370	3070	1660	2365	2394.22	0.30	-82	2491	2427	2396	2332	2301	2412	2317	94	705	500	1460	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.60	N	072470	500	94 억	57405	N	N	N	N
73	20250114	090624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2390	25	2	1.06	185500	78	0.23	2375	2390	2375	3070	1660	2365	2378.21	0.30	39	2491	2427	2396	2332	2301	2412	2317	94	705	500	1460	5	1	18887341	451	5.83	0.34	12	0.00	410.00	6930.00	5990	20240220	-60.10	2085	20241210	14.63	2470	-3.24	20250107	2330	2.58	20250106	5990	-60.10	20240220	2085	14.63	20241210	0.60	N	072470	500	94 억	57405	N	N	N	N
74	20250113	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2365	-80	5	-3.27	79911625	33547	264.48	2445	2460	2365	3175	1715	2445	2382.08	0.30	-151	2508	2476	2438	2406	2368	2492	2422	94	730	500	1510	5	1	18887341	447	5.77	0.34	12	0.18	410.00	6930.00	5990	20240220	-60.52	2085	20241210	13.43	2470	-4.25	20250107	2330	1.50	20250106	5990	-60.52	20240220	2085	13.43	20241210	0.60	N	072470	500	94 억	57511	N	N	N	N
75	20250113	150618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-50	5	-2.04	75411990	31651	249.53	2445	2460	2365	3175	1715	2445	2382.61	0.30	288	2508	2476	2438	2406	2368	2492	2422	94	730	500	1510	5	1	18887341	452	5.84	0.35	12	0.17	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	2470	-3.04	20250107	2330	2.79	20250106	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57511	N	N	N	N
76	20250113	140612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-50	5	-2.04	69560280	29196	230.18	2445	2460	2365	3175	1715	2445	2382.53	0.30	289	2508	2476	2438	2406	2368	2492	2422	94	730	500	1510	5	1	18887341	452	5.84	0.35	12	0.15	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	2470	-3.04	20250107	2330	2.79	20250106	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57511	N	N	N	N
77	20250113	130610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-50	5	-2.04	31446265	13132	103.53	2445	2460	2370	3175	1715	2445	2394.63	0.30	-11	2508	2476	2438	2406	2368	2492	2422	94	730	500	1510	5	1	18887341	452	5.84	0.35	12	0.07	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	2470	-3.04	20250107	2330	2.79	20250106	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57511	N	N	N	N
78	20250113	120611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-50	5	-2.04	31439085	13129	103.51	2445	2460	2370	3175	1715	2445	2394.63	0.30	-11	2508	2476	2438	2406	2368	2492	2422	94	730	500	1510	5	1	18887341	452	5.84	0.35	12	0.07	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	2470	-3.04	20250107	2330	2.79	20250106	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57511	N	N	N	N
79	20250113	110611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-25	5	-1.02	4483030	1851	14.59	2445	2460	2400	3175	1715	2445	2421.95	0.30	-49	2508	2476	2438	2406	2368	2492	2422	94	730	500	1510	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.60	N	072470	500	94 억	57511	N	N	N	N
80	20250113	100609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-25	5	-1.02	2469375	1015	8.00	2445	2460	2420	3175	1715	2445	2432.88	0.30	-96	2508	2476	2438	2406	2368	2492	2422	94	730	500	1510	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.60	N	072470	500	94 억	57511	N	N	N	N
81	20250113	090614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	15	2	0.61	831345	340	2.68	2445	2460	2440	3175	1715	2445	2445.13	0.30	-120	2508	2476	2438	2406	2368	2492	2422	94	730	500	1510	5	1	18887341	465	6.00	0.35	12	0.00	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2470	-0.40	20250107	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.60	N	072470	500	94 억	57511	N	N	N	N
82	20250110	160603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	45	2	1.88	30808115	12684	236.42	2400	2470	2400	3120	1680	2400	2428.89	0.31	-241	2466	2432	2416	2382	2366	2425	2375	94	720	500	1480	5	1	18887341	462	5.96	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2470	0.00	20250107	2330	4.94	20250106	5990	-59.18	20240220	2085	17.27	20241210	0.62	N	072470	500	94 억	57752	N	N	N	N
83	20250110	150606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	45	2	1.88	28624750	11791	219.78	2400	2470	2400	3120	1680	2400	2427.68	0.31	-235	2466	2432	2416	2382	2366	2425	2375	94	720	500	1480	5	1	18887341	462	5.96	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2470	0.00	20250107	2330	4.94	20250106	5990	-59.18	20240220	2085	17.27	20241210	0.62	N	072470	500	94 억	57752	N	N	N	N
84	20250110	140608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	50	2	2.08	27299940	11248	209.66	2400	2470	2400	3120	1680	2400	2427.09	0.31	-241	2466	2432	2416	2382	2366	2425	2375	94	720	500	1480	5	1	18887341	463	5.98	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2470	0.00	20250107	2330	5.15	20250106	5990	-59.10	20240220	2085	17.51	20241210	0.62	N	072470	500	94 억	57752	N	N	N	N
85	20250110	130607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	40	2	1.67	23554765	9711	181.01	2400	2470	2400	3120	1680	2400	2425.58	0.31	247	2466	2432	2416	2382	2366	2425	2375	94	720	500	1480	5	1	18887341	461	5.95	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2470	0.00	20250107	2330	4.72	20250106	5990	-59.27	20240220	2085	17.03	20241210	0.62	N	072470	500	94 억	57752	N	N	N	N
86	20250110	120607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	30	2	1.25	16018000	6603	123.08	2400	2470	2400	3120	1680	2400	2425.87	0.31	-293	2466	2432	2416	2382	2366	2425	2375	94	720	500	1480	5	1	18887341	459	5.93	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2470	0.00	20250107	2330	4.29	20250106	5990	-59.43	20240220	2085	16.55	20241210	0.62	N	072470	500	94 억	57752	N	N	N	N
87	20250110	110607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	60	2	2.50	12780370	5279	98.40	2400	2470	2400	3120	1680	2400	2420.98	0.31	-363	2466	2432	2416	2382	2366	2425	2375	94	720	500	1480	5	1	18887341	465	6.00	0.35	12	0.03	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2470	0.00	20250107	2330	5.58	20250106	5990	-58.93	20240220	2085	17.99	20241210	0.62	N	072470	500	94 억	57752	N	N	N	N
88	20250110	100604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	15	2	0.62	2498520	1041	19.40	2400	2415	2400	3120	1680	2400	2400.12	0.31	21	2466	2432	2416	2382	2366	2425	2375	94	720	500	1480	5	1	18887341	456	5.89	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	2470	-2.23	20250107	2330	3.65	20250106	5990	-59.68	20240220	2085	15.83	20241210	0.62	N	072470	500	94 억	57752	N	N	N	N
89	20250110	090608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	0	3	0.00	216000	90	1.68	2400	2400	2400	3120	1680	2400	2400.00	0.31	0	2466	2432	2416	2382	2366	2425	2375	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2470	-2.83	20250107	2330	3.00	20250106	5990	-59.93	20240220	2085	15.11	20241210	0.62	N	072470	500	94 억	57752	N	N	N	N
90	20250109	160603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-50	5	-2.04	12931650	5363	54.05	2450	2450	2400	3185	1715	2450	2411.27	0.31	-19	2483	2466	2438	2421	2393	2475	2430	94	735	500	1510	5	1	18887341	453	5.85	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2470	-2.83	20250107	2330	3.00	20250106	5990	-59.93	20240220	2085	15.11	20241210	0.62	N	072470	500	94 억	57771	N	N	N	N
91	20250109	150606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-5	5	-0.20	9798220	4067	40.99	2450	2450	2400	3185	1715	2450	2409.20	0.31	-8	2483	2466	2438	2421	2393	2475	2430	94	735	500	1510	5	1	18887341	462	5.96	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2470	-1.01	20250107	2330	4.94	20250106	5990	-59.18	20240220	2085	17.27	20241210	0.62	N	072470	500	94 억	57771	N	N	N	N
92	20250109	140605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-30	5	-1.22	9262675	3846	38.76	2450	2450	2400	3185	1715	2450	2408.39	0.31	-2	2483	2466	2438	2421	2393	2475	2430	94	735	500	1510	5	1	18887341	457	5.90	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.62	N	072470	500	94 억	57771	N	N	N	N
93	20250109	130604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-30	5	-1.22	6697970	2780	28.02	2450	2450	2400	3185	1715	2450	2409.34	0.31	-2	2483	2466	2438	2421	2393	2475	2430	94	735	500	1510	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.62	N	072470	500	94 억	57771	N	N	N	N
94	20250109	120604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-30	5	-1.22	6656860	2763	27.84	2450	2450	2400	3185	1715	2450	2409.29	0.31	-2	2483	2466	2438	2421	2393	2475	2430	94	735	500	1510	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.62	N	072470	500	94 억	57771	N	N	N	N
95	20250109	110606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-30	5	-1.22	5911390	2454	24.73	2450	2450	2400	3185	1715	2450	2408.88	0.31	1	2483	2466	2438	2421	2393	2475	2430	94	735	500	1510	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.62	N	072470	500	94 억	57771	N	N	N	N
96	20250109	100605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-30	5	-1.22	5872690	2438	24.57	2450	2450	2400	3185	1715	2450	2408.81	0.31	15	2483	2466	2438	2421	2393	2475	2430	94	735	500	1510	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.62	N	072470	500	94 억	57771	N	N	N	N
97	20250109	090609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-5	5	-0.20	9785	4	0.04	2450	2450	2445	3185	1715	2450	2446.25	0.31	-2	2483	2466	2438	2421	2393	2475	2430	94	735	500	1510	5	1	18887341	462	5.96	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2470	-1.01	20250107	2330	4.94	20250106	5990	-59.18	20240220	2085	17.27	20241210	0.62	N	072470	500	94 억	57771	N	N	N	N
98	20250108	160559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-5	5	-0.20	24117880	9922	88.35	2435	2455	2410	3190	1720	2455	2430.68	0.31	-1	2525	2490	2435	2400	2345	2507	2417	94	735	500	1520	5	1	18887341	463	5.98	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2470	-0.81	20250107	2330	5.15	20250106	5990	-59.10	20240220	2085	17.51	20241210	0.59	N	072470	500	94 억	57772	N	N	N	N
99	20250108	150602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-25	5	-1.02	17131580	7052	62.80	2435	2455	2410	3190	1720	2455	2429.32	0.31	14	2525	2490	2435	2400	2345	2507	2417	94	735	500	1520	5	1	18887341	459	5.93	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2470	-1.62	20250107	2330	4.29	20250106	5990	-59.43	20240220	2085	16.55	20241210	0.59	N	072470	500	94 억	57772	N	N	N	N
100	20250108	140604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	-30	5	-1.22	15759110	6489	57.78	2435	2455	2410	3190	1720	2455	2428.59	0.31	224	2525	2490	2435	2400	2345	2507	2417	94	735	500	1520	5	1	18887341	458	5.91	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	2470	-1.82	20250107	2330	4.08	20250106	5990	-59.52	20240220	2085	16.31	20241210	0.59	N	072470	500	94 억	57772	N	N	N	N
101	20250108	130604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-15	5	-0.61	12953940	5337	47.52	2435	2450	2410	3190	1720	2455	2427.20	0.31	347	2525	2490	2435	2400	2345	2507	2417	94	735	500	1520	5	1	18887341	461	5.95	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2470	-1.21	20250107	2330	4.72	20250106	5990	-59.27	20240220	2085	17.03	20241210	0.59	N	072470	500	94 억	57772	N	N	N	N
102	20250108	120600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-10	5	-0.41	12890380	5311	47.29	2435	2450	2410	3190	1720	2455	2427.11	0.31	350	2525	2490	2435	2400	2345	2507	2417	94	735	500	1520	5	1	18887341	462	5.96	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2470	-1.01	20250107	2330	4.94	20250106	5990	-59.18	20240220	2085	17.27	20241210	0.59	N	072470	500	94 억	57772	N	N	N	N
103	20250108	110601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-15	5	-0.61	12646130	5211	46.40	2435	2450	2410	3190	1720	2455	2426.81	0.31	350	2525	2490	2435	2400	2345	2507	2417	94	735	500	1520	5	1	18887341	461	5.95	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2470	-1.21	20250107	2330	4.72	20250106	5990	-59.27	20240220	2085	17.03	20241210	0.59	N	072470	500	94 억	57772	N	N	N	N
104	20250108	100601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	-40	5	-1.63	10493305	4323	38.50	2435	2450	2410	3190	1720	2455	2427.32	0.31	482	2525	2490	2435	2400	2345	2507	2417	94	735	500	1520	5	1	18887341	456	5.89	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	2470	-2.23	20250107	2330	3.65	20250106	5990	-59.68	20240220	2085	15.83	20241210	0.59	N	072470	500	94 억	57772	N	N	N	N
105	20250108	090603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-35	5	-1.43	4862620	1997	17.78	2435	2450	2420	3190	1720	2455	2434.96	0.31	-189	2525	2490	2435	2400	2345	2507	2417	94	735	500	1520	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2470	-2.02	20250107	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.59	N	072470	500	94 억	57772	N	N	N	N
106	20250107	160557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	50	2	2.08	25698700	10595	52.77	2405	2470	2380	3125	1685	2405	2425.52	0.31	-885	2521	2462	2396	2337	2271	2467	2342	94	720	500	1490	5	1	18887341	464	5.99	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2470	-0.61	20250107	2330	5.36	20250106	5990	-59.02	20240220	2085	17.75	20241210	0.57	N	072470	500	94 억	58615	N	N	N	N
107	20250107	150558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	0	3	0.00	13109200	5446	27.13	2405	2430	2380	3125	1685	2405	2407.12	0.31	-592	2521	2462	2396	2337	2271	2467	2342	94	720	500	1490	5	1	18887341	454	5.87	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	2455	-2.04	20250106	2330	3.22	20250106	5990	-59.85	20240220	2085	15.35	20241210	0.57	N	072470	500	94 억	58615	N	N	N	N
108	20250107	140557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-5	5	-0.21	10302965	4273	21.28	2405	2430	2380	3125	1685	2405	2411.18	0.31	-527	2521	2462	2396	2337	2271	2467	2342	94	720	500	1490	5	1	18887341	453	5.85	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2455	-2.24	20250106	2330	3.00	20250106	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	58615	N	N	N	N
109	20250107	130558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-5	5	-0.21	10072565	4177	20.80	2405	2430	2380	3125	1685	2405	2411.44	0.31	-527	2521	2462	2396	2337	2271	2467	2342	94	720	500	1490	5	1	18887341	453	5.85	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2455	-2.24	20250106	2330	3.00	20250106	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	58615	N	N	N	N
110	20250107	120557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-5	5	-0.21	9618465	3988	19.86	2405	2430	2380	3125	1685	2405	2411.85	0.31	-513	2521	2462	2396	2337	2271	2467	2342	94	720	500	1490	5	1	18887341	453	5.85	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2455	-2.24	20250106	2330	3.00	20250106	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	58615	N	N	N	N
111	20250107	110555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2380	-25	5	-1.04	8401435	3482	17.34	2405	2430	2380	3125	1685	2405	2412.82	0.31	-509	2521	2462	2396	2337	2271	2467	2342	94	720	500	1490	5	1	18887341	450	5.80	0.34	12	0.02	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	2455	-3.05	20250106	2330	2.15	20250106	5990	-60.27	20240220	2085	14.15	20241210	0.57	N	072470	500	94 억	58615	N	N	N	N
112	20250107	100600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	15	2	0.62	4684715	1937	9.65	2405	2430	2405	3125	1685	2405	2418.54	0.31	-548	2521	2462	2396	2337	2271	2467	2342	94	720	500	1490	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2455	-1.43	20250106	2330	3.86	20250106	5990	-59.60	20240220	2085	16.07	20241210	0.57	N	072470	500	94 억	58615	N	N	N	N
113	20250107	090558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	25	2	1.04	1445915	598	2.98	2405	2430	2405	3125	1685	2405	2417.92	0.31	-531	2521	2462	2396	2337	2271	2467	2342	94	720	500	1490	5	1	18887341	459	5.93	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2455	-1.02	20250106	2330	4.29	20250106	5990	-59.43	20240220	2085	16.55	20241210	0.57	N	072470	500	94 억	58615	N	N	N	N
114	20250106	160551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	5	2	0.21	48316600	20070	102.51	2405	2455	2330	3120	1680	2400	2407.40	0.31	242	2440	2420	2395	2375	2350	2430	2385	94	720	500	1480	5	1	18887341	454	5.87	0.35	12	0.11	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	2455	-2.04	20250106	2330	3.22	20250106	5990	-59.85	20240220	2085	15.35	20241210	0.57	N	072470	500	94 억	58174	N	N	N	N
115	20250106	150552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	55	2	2.29	44017370	18285	93.40	2405	2455	2330	3120	1680	2400	2407.29	0.31	165	2440	2420	2395	2375	2350	2430	2385	94	720	500	1480	5	1	18887341	464	5.99	0.35	12	0.10	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2455	0.00	20250106	2330	5.36	20250106	5990	-59.02	20240220	2085	17.75	20241210	0.57	N	072470	500	94 억	58174	N	N	N	N
116	20250106	140551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	15	2	0.62	36290370	15095	77.10	2405	2440	2330	3120	1680	2400	2404.13	0.31	206	2440	2420	2395	2375	2350	2430	2385	94	720	500	1480	5	1	18887341	456	5.89	0.35	12	0.08	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	2440	0.00	20250102	2330	3.65	20250106	5990	-59.68	20240220	2085	15.83	20241210	0.57	N	072470	500	94 억	58174	N	N	N	N
117	20250106	130549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	15	2	0.62	36254205	15080	77.03	2405	2440	2330	3120	1680	2400	2404.12	0.31	207	2440	2420	2395	2375	2350	2430	2385	94	720	500	1480	5	1	18887341	456	5.89	0.35	12	0.08	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	2440	0.00	20250102	2330	3.65	20250106	5990	-59.68	20240220	2085	15.83	20241210	0.57	N	072470	500	94 억	58174	N	N	N	N
118	20250106	120548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	25	2	1.04	32953055	13713	70.04	2405	2440	2330	3120	1680	2400	2403.05	0.31	230	2440	2420	2395	2375	2350	2430	2385	94	720	500	1480	5	1	18887341	458	5.91	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	2440	0.00	20250102	2330	4.08	20250106	5990	-59.52	20240220	2085	16.31	20241210	0.57	N	072470	500	94 억	58174	N	N	N	N
119	20250106	110548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	5	2	0.21	23447625	9778	49.94	2405	2415	2330	3120	1680	2400	2398.00	0.31	233	2440	2420	2395	2375	2350	2430	2385	94	720	500	1480	5	1	18887341	454	5.87	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	2440	-1.43	20250102	2330	3.22	20250106	5990	-59.85	20240220	2085	15.35	20241210	0.57	N	072470	500	94 억	58174	N	N	N	N
120	20250106	100548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	0	3	0.00	18048235	7502	38.32	2405	2415	2395	3120	1680	2400	2405.79	0.31	307	2440	2420	2395	2375	2350	2430	2385	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2440	-1.64	20250102	2370	1.27	20250103	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	58174	N	N	N	N
121	20250106	090545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	5	2	0.21	8056985	3352	17.12	2405	2415	2400	3120	1680	2400	2403.64	0.31	-222	2440	2420	2395	2375	2350	2430	2385	94	720	500	1480	5	1	18887341	454	5.87	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	2440	-1.43	20250102	2370	1.48	20250103	5990	-59.85	20240220	2085	15.35	20241210	0.57	N	072470	500	94 억	58174	N	N	N	N
122	20250103	160545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	10	2	0.42	46517610	19435	554.49	2370	2415	2370	3105	1675	2390	2393.50	0.31	306	2456	2422	2406	2372	2356	2415	2365	94	715	500	1480	5	1	18887341	453	5.85	0.35	12	0.10	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2440	-1.64	20250102	2370	1.27	20250103	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57612	N	N	N	N
123	20250103	150547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	10	2	0.42	42463545	17745	506.28	2370	2415	2370	3105	1675	2390	2392.99	0.31	949	2456	2422	2406	2372	2356	2415	2365	94	715	500	1480	5	1	18887341	453	5.85	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2440	-1.64	20250102	2370	1.27	20250103	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57612	N	N	N	N
124	20250103	140546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	25	2	1.05	34755020	14510	413.98	2370	2415	2370	3105	1675	2390	2395.25	0.31	384	2456	2422	2406	2372	2356	2415	2365	94	715	500	1480	5	1	18887341	456	5.89	0.35	12	0.08	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	2440	-1.02	20250102	2370	1.90	20250103	5990	-59.68	20240220	2085	15.83	20241210	0.57	N	072470	500	94 억	57612	N	N	N	N
125	20250103	130546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	10	2	0.42	28874630	12060	344.08	2370	2405	2370	3105	1675	2390	2394.25	0.31	720	2456	2422	2406	2372	2356	2415	2365	94	715	500	1480	5	1	18887341	453	5.85	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2440	-1.64	20250102	2370	1.27	20250103	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57612	N	N	N	N
126	20250103	120544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	5	2	0.21	28860230	12054	343.91	2370	2405	2370	3105	1675	2390	2394.25	0.31	720	2456	2422	2406	2372	2356	2415	2365	94	715	500	1480	5	1	18887341	452	5.84	0.35	12	0.06	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	2440	-1.84	20250102	2370	1.05	20250103	5990	-60.02	20240220	2085	14.87	20241210	0.57	N	072470	500	94 억	57612	N	N	N	N
127	20250103	110545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	5	2	0.21	28121160	11745	335.09	2370	2405	2370	3105	1675	2390	2394.31	0.31	756	2456	2422	2406	2372	2356	2415	2365	94	715	500	1480	5	1	18887341	452	5.84	0.35	12	0.06	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	2440	-1.84	20250102	2370	1.05	20250103	5990	-60.02	20240220	2085	14.87	20241210	0.57	N	072470	500	94 억	57612	N	N	N	N
128	20250103	100544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	5	2	0.21	20119850	8404	239.77	2370	2405	2370	3105	1675	2390	2394.08	0.31	615	2456	2422	2406	2372	2356	2415	2365	94	715	500	1480	5	1	18887341	452	5.84	0.35	12	0.04	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	2440	-1.84	20250102	2370	1.05	20250103	5990	-60.02	20240220	2085	14.87	20241210	0.57	N	072470	500	94 억	57612	N	N	N	N
129	20250103	090545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2390	0	3	0.00	49850	21	0.60	2370	2390	2370	3105	1675	2390	2373.81	0.31	7	2456	2422	2406	2372	2356	2415	2365	94	715	500	1480	5	1	18887341	451	5.83	0.34	12	0.00	410.00	6930.00	5990	20240220	-60.10	2085	20241210	14.63	2440	-2.05	20250102	2370	0.84	20250103	5990	-60.10	20240220	2085	14.63	20241210	0.57	N	072470	500	94 억	57612	N	N	N	N
130	20250102	160541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2390	-10	5	-0.42	8426630	3504	27.90	2400	2440	2390	3120	1680	2400	2404.86	0.30	422	2463	2431	2368	2336	2273	2447	2352	94	720	500	1480	5	1	18887341	451	5.83	0.34	12	0.02	410.00	6930.00	5990	20240220	-60.10	2085	20241210	14.63	2440	-2.05	20250102	2390	0.00	20250102	5990	-60.10	20240220	2085	14.63	20241210	0.56	N	072470	500	94 억	57163	N	N	N	N
131	20250102	150542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	10	2	0.42	6756815	2806	22.35	2400	2440	2390	3120	1680	2400	2407.99	0.30	517	2463	2431	2368	2336	2273	2447	2352	94	720	500	1480	5	1	18887341	455	5.88	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	2440	-1.23	20250102	2390	0.84	20250102	5990	-59.77	20240220	2085	15.59	20241210	0.56	N	072470	500	94 억	57163	N	N	N	N
132	20250102	140539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	15	2	0.62	6665145	2768	22.04	2400	2440	2390	3120	1680	2400	2407.93	0.30	520	2463	2431	2368	2336	2273	2447	2352	94	720	500	1480	5	1	18887341	456	5.89	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	2440	-1.02	20250102	2390	1.05	20250102	5990	-59.68	20240220	2085	15.83	20241210	0.56	N	072470	500	94 억	57163	N	N	N	N
133	20250102	130540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-5	5	-0.21	6616830	2748	21.88	2400	2440	2390	3120	1680	2400	2407.87	0.30	524	2463	2431	2368	2336	2273	2447	2352	94	720	500	1480	5	1	18887341	452	5.84	0.35	12	0.01	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	2440	-1.84	20250102	2390	0.21	20250102	5990	-60.02	20240220	2085	14.87	20241210	0.56	N	072470	500	94 억	57163	N	N	N	N
134	20250102	120539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	5	2	0.21	5204555	2158	17.19	2400	2440	2390	3120	1680	2400	2411.75	0.30	468	2463	2431	2368	2336	2273	2447	2352	94	720	500	1480	5	1	18887341	454	5.87	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	2440	-1.43	20250102	2390	0.63	20250102	5990	-59.85	20240220	2085	15.35	20241210	0.56	N	072470	500	94 억	57163	N	N	N	N
135	20250102	110531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	25	2	1.04	4639870	1924	15.32	2400	2440	2390	3120	1680	2400	2411.57	0.30	472	2463	2431	2368	2336	2273	2447	2352	94	720	500	1480	5	1	18887341	458	5.91	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	2440	-0.61	20250102	2390	1.46	20250102	5990	-59.52	20240220	2085	16.31	20241210	0.56	N	072470	500	94 억	57163	N	N	N	N
136	20250102	100538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	0	3	0.00	4800	2	0.02	2400	2400	2400	3120	1680	2400	2400.00	0.30	0	2463	2431	2368	2336	2273	2447	2352	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2400	0.00	20250102	2400	0.00	20250102	5990	-59.93	20240220	2085	15.11	20241210	0.56	N	072470	500	94 억	57163	N	N	N	N
137	20250102	090533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	0	3	0.00	0	0	0.00	0	0	0	3120	1680	2400	0.00	0.30	0	2463	2431	2368	2336	2273	2447	2352	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	0	0.00	0	0	0.00	0	5990	-59.93	20240220	2085	15.11	20241210	0.56	N	072470	500	94 억	57163	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History