KissMeData/128540/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	160845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1394	-3	5	-0.21	145404599	104395	94.79	1386	1425	1380	1816	978	1397	1392.83	0.32	-8851	1511	1454	1421	1364	1331	1437	1347	27	419	100	830	1	1	26690460	372	17.87	0.40	12	0.39	78.00	3500.00	3380	20240627	-58.76	1155	20241025	20.69	1694	-17.71	20250117	1260	10.63	20250103	3380	-58.76	20240627	1155	20.69	20241025	0.43	N	128540	100	26 억	85123	N	N	N	N
3	20250124	150845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1388	-9	5	-0.64	139250121	99965	90.77	1386	1425	1380	1816	978	1397	1392.99	0.32	-8385	1511	1454	1421	1364	1331	1437	1347	27	419	100	830	1	1	26690460	370	17.79	0.40	12	0.37	78.00	3500.00	3380	20240627	-58.93	1155	20241025	20.17	1694	-18.06	20250117	1260	10.16	20250103	3380	-58.93	20240627	1155	20.17	20241025	0.43	N	128540	100	26 억	85123	N	N	N	N
4	20250124	140843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1397	0	3	0.00	127868093	91783	83.34	1386	1425	1380	1816	978	1397	1393.16	0.32	-3935	1511	1454	1421	1364	1331	1437	1347	27	419	100	830	1	1	26690460	373	17.91	0.40	12	0.34	78.00	3500.00	3380	20240627	-58.67	1155	20241025	20.95	1694	-17.53	20250117	1260	10.87	20250103	3380	-58.67	20240627	1155	20.95	20241025	0.43	N	128540	100	26 억	85123	N	N	N	N
5	20250124	130845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1398	1	2	0.07	110906901	79722	72.39	1386	1425	1380	1816	978	1397	1391.17	0.32	5667	1511	1454	1421	1364	1331	1437	1347	27	419	100	830	1	1	26690460	373	17.92	0.40	12	0.30	78.00	3500.00	3380	20240627	-58.64	1155	20241025	21.04	1694	-17.47	20250117	1260	10.95	20250103	3380	-58.64	20240627	1155	21.04	20241025	0.43	N	128540	100	26 억	85123	N	N	N	N
6	20250124	120841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1392	-5	5	-0.36	69905200	50255	45.63	1386	1425	1380	1816	978	1397	1391.01	0.32	-404	1511	1454	1421	1364	1331	1437	1347	27	419	100	830	1	1	26690460	372	17.85	0.40	12	0.19	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.43	N	128540	100	26 억	85123	N	N	N	N
7	20250124	110844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1394	-3	5	-0.21	46329854	33269	30.21	1386	1425	1385	1816	978	1397	1392.58	0.32	-4283	1511	1454	1421	1364	1331	1437	1347	27	419	100	830	1	1	26690460	372	17.87	0.40	12	0.12	78.00	3500.00	3380	20240627	-58.76	1155	20241025	20.69	1694	-17.71	20250117	1260	10.63	20250103	3380	-58.76	20240627	1155	20.69	20241025	0.43	N	128540	100	26 억	85123	N	N	N	N
8	20250124	100840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1392	-5	5	-0.36	28469022	20483	18.60	1386	1425	1385	1816	978	1397	1389.89	0.32	-2284	1511	1454	1421	1364	1331	1437	1347	27	419	100	830	1	1	26690460	372	17.85	0.40	12	0.08	78.00	3500.00	3380	20240627	-58.82	1155	20241025	20.52	1694	-17.83	20250117	1260	10.48	20250103	3380	-58.82	20240627	1155	20.52	20241025	0.43	N	128540	100	26 억	85123	N	N	N	N
9	20250124	090845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1386	-11	5	-0.79	7852422	5649	5.13	1386	1425	1386	1816	978	1397	1390.06	0.32	1636	1511	1454	1421	1364	1331	1437	1347	27	419	100	830	1	1	26690460	370	17.77	0.40	12	0.02	78.00	3500.00	3380	20240627	-58.99	1155	20241025	20.00	1694	-18.18	20250117	1260	10.00	20250103	3380	-58.99	20240627	1155	20.00	20241025	0.43	N	128540	100	26 억	85123	N	N	N	N
10	20250123	160840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1397	-65	5	-4.45	154817218	109117	74.09	1467	1478	1388	1900	1024	1462	1418.94	0.26	16583	1544	1503	1469	1428	1394	1486	1411	27	438	100	870	1	1	26690460	373	17.91	0.40	12	0.41	78.00	3500.00	3380	20240627	-58.67	1155	20241025	20.95	1694	-17.53	20250117	1260	10.87	20250103	3380	-58.67	20240627	1155	20.95	20241025	0.43	N	128540	100	26 억	68540	N	N	N	N
11	20250123	150838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1401	-61	5	-4.17	145087110	102149	69.36	1467	1478	1388	1900	1024	1462	1420.35	0.26	14008	1544	1503	1469	1428	1394	1486	1411	27	438	100	870	1	1	26690460	374	17.96	0.40	12	0.38	78.00	3500.00	3380	20240627	-58.55	1155	20241025	21.30	1694	-17.30	20250117	1260	11.19	20250103	3380	-58.55	20240627	1155	21.30	20241025	0.43	N	128540	100	26 억	68540	N	N	N	N
12	20250123	140839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1417	-45	5	-3.08	107229232	75220	51.08	1467	1478	1388	1900	1024	1462	1425.54	0.26	3509	1544	1503	1469	1428	1394	1486	1411	27	438	100	870	1	1	26690460	378	18.17	0.40	12	0.28	78.00	3500.00	3380	20240627	-58.08	1155	20241025	22.68	1694	-16.35	20250117	1260	12.46	20250103	3380	-58.08	20240627	1155	22.68	20241025	0.43	N	128540	100	26 억	68540	N	N	N	N
13	20250123	130838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1422	-40	5	-2.74	77957913	54621	37.09	1467	1478	1388	1900	1024	1462	1427.25	0.26	4949	1544	1503	1469	1428	1394	1486	1411	27	438	100	870	1	1	26690460	380	18.23	0.41	12	0.20	78.00	3500.00	3380	20240627	-57.93	1155	20241025	23.12	1694	-16.06	20250117	1260	12.86	20250103	3380	-57.93	20240627	1155	23.12	20241025	0.43	N	128540	100	26 억	68540	N	N	N	N
14	20250123	120839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1422	-40	5	-2.74	73642844	51588	35.03	1467	1478	1388	1900	1024	1462	1427.52	0.26	4752	1544	1503	1469	1428	1394	1486	1411	27	438	100	870	1	1	26690460	380	18.23	0.41	12	0.19	78.00	3500.00	3380	20240627	-57.93	1155	20241025	23.12	1694	-16.06	20250117	1260	12.86	20250103	3380	-57.93	20240627	1155	23.12	20241025	0.43	N	128540	100	26 억	68540	N	N	N	N
15	20250123	110830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1424	-38	5	-2.60	62082265	43433	29.49	1467	1478	1388	1900	1024	1462	1429.38	0.26	-250	1544	1503	1469	1428	1394	1486	1411	27	438	100	870	1	1	26690460	380	18.26	0.41	12	0.16	78.00	3500.00	3380	20240627	-57.87	1155	20241025	23.29	1694	-15.94	20250117	1260	13.02	20250103	3380	-57.87	20240627	1155	23.29	20241025	0.43	N	128540	100	26 억	68540	N	N	N	N
16	20250123	100838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1427	-35	5	-2.39	39890035	27836	18.90	1467	1478	1388	1900	1024	1462	1433.04	0.26	-1156	1544	1503	1469	1428	1394	1486	1411	27	438	100	870	1	1	26690460	381	18.29	0.41	12	0.10	78.00	3500.00	3380	20240627	-57.78	1155	20241025	23.55	1694	-15.76	20250117	1260	13.25	20250103	3380	-57.78	20240627	1155	23.55	20241025	0.43	N	128540	100	26 억	68540	N	N	N	N
17	20250123	090839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1473	11	2	0.75	1821538	1237	0.84	1467	1478	1467	1900	1024	1462	1472.54	0.26	-87	1544	1503	1469	1428	1394	1486	1411	27	438	100	870	1	1	26690460	393	18.88	0.42	12	0.00	78.00	3500.00	3380	20240627	-56.42	1155	20241025	27.53	1694	-13.05	20250117	1260	16.90	20250103	3380	-56.42	20240627	1155	27.53	20241025	0.43	N	128540	100	26 억	68540	N	N	N	N
18	20250122	160832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1462	-6	5	-0.41	213969793	147268	148.60	1468	1510	1435	1908	1028	1468	1452.91	0.18	20451	1543	1505	1481	1443	1419	1493	1431	27	440	100	880	1	1	26690460	390	18.74	0.42	12	0.55	78.00	3500.00	3380	20240627	-56.75	1155	20241025	26.58	1694	-13.70	20250117	1260	16.03	20250103	3380	-56.75	20240627	1155	26.58	20241025	0.42	N	128540	100	26 억	48076	N	N	N	N
19	20250122	150833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	-8	5	-0.54	200469039	138029	139.28	1468	1510	1435	1908	1028	1468	1452.37	0.18	22964	1543	1505	1481	1443	1419	1493	1431	27	440	100	880	1	1	26690460	390	18.72	0.42	12	0.52	78.00	3500.00	3380	20240627	-56.80	1155	20241025	26.41	1694	-13.81	20250117	1260	15.87	20250103	3380	-56.80	20240627	1155	26.41	20241025	0.42	N	128540	100	26 억	48076	N	N	N	N
20	20250122	140832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1458	-10	5	-0.68	191138031	131627	132.82	1468	1510	1435	1908	1028	1468	1452.12	0.18	24007	1543	1505	1481	1443	1419	1493	1431	27	440	100	880	1	1	26690460	389	18.69	0.42	12	0.49	78.00	3500.00	3380	20240627	-56.86	1155	20241025	26.23	1694	-13.93	20250117	1260	15.71	20250103	3380	-56.86	20240627	1155	26.23	20241025	0.42	N	128540	100	26 억	48076	N	N	N	N
21	20250122	130833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1461	-7	5	-0.48	172651935	118934	120.01	1468	1510	1435	1908	1028	1468	1451.66	0.18	19911	1543	1505	1481	1443	1419	1493	1431	27	440	100	880	1	1	26690460	390	18.73	0.42	12	0.45	78.00	3500.00	3380	20240627	-56.78	1155	20241025	26.49	1694	-13.75	20250117	1260	15.95	20250103	3380	-56.78	20240627	1155	26.49	20241025	0.42	N	128540	100	26 억	48076	N	N	N	N
22	20250122	120830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1456	-12	5	-0.82	141263146	97438	98.32	1468	1510	1435	1908	1028	1468	1449.77	0.18	16203	1543	1505	1481	1443	1419	1493	1431	27	440	100	880	1	1	26690460	389	18.67	0.42	12	0.37	78.00	3500.00	3380	20240627	-56.92	1155	20241025	26.06	1694	-14.05	20250117	1260	15.56	20250103	3380	-56.92	20240627	1155	26.06	20241025	0.42	N	128540	100	26 억	48076	N	N	N	N
23	20250122	110833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	-11	5	-0.75	135787224	93674	94.52	1468	1510	1435	1908	1028	1468	1449.57	0.18	15213	1543	1505	1481	1443	1419	1493	1431	27	440	100	880	1	1	26690460	389	18.68	0.42	12	0.35	78.00	3500.00	3380	20240627	-56.89	1155	20241025	26.15	1694	-13.99	20250117	1260	15.63	20250103	3380	-56.89	20240627	1155	26.15	20241025	0.42	N	128540	100	26 억	48076	N	N	N	N
24	20250122	100832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	-11	5	-0.75	111578470	76996	77.69	1468	1510	1435	1908	1028	1468	1449.15	0.18	13207	1543	1505	1481	1443	1419	1493	1431	27	440	100	880	1	1	26690460	389	18.68	0.42	12	0.29	78.00	3500.00	3380	20240627	-56.89	1155	20241025	26.15	1694	-13.99	20250117	1260	15.63	20250103	3380	-56.89	20240627	1155	26.15	20241025	0.42	N	128540	100	26 억	48076	N	N	N	N
25	20250122	090834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1504	36	2	2.45	9774989	6660	6.72	1468	1510	1455	1908	1028	1468	1467.72	0.18	5427	1543	1505	1481	1443	1419	1493	1431	27	440	100	880	1	1	26690460	401	19.28	0.43	12	0.02	78.00	3500.00	3380	20240627	-55.50	1155	20241025	30.22	1694	-11.22	20250117	1260	19.37	20250103	3380	-55.50	20240627	1155	30.22	20241025	0.42	N	128540	100	26 억	48076	N	N	N	N
26	20250121	160827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	-34	5	-2.26	146757475	99105	77.85	1512	1519	1457	1952	1052	1502	1480.83	0.20	-5174	1559	1530	1504	1475	1449	1517	1462	27	450	100	900	1	1	26690460	392	18.82	0.42	12	0.37	78.00	3500.00	3380	20240627	-56.57	1155	20241025	27.10	1694	-13.34	20250117	1260	16.51	20250103	3380	-56.57	20240627	1155	27.10	20241025	0.40	N	128540	100	26 억	53220	N	N	N	N
27	20250121	150829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1478	-24	5	-1.60	140333485	94733	74.42	1512	1519	1457	1952	1052	1502	1481.36	0.20	-4777	1559	1530	1504	1475	1449	1517	1462	27	450	100	900	1	1	26690460	394	18.95	0.42	12	0.35	78.00	3500.00	3380	20240627	-56.27	1155	20241025	27.97	1694	-12.75	20250117	1260	17.30	20250103	3380	-56.27	20240627	1155	27.97	20241025	0.40	N	128540	100	26 억	53220	N	N	N	N
28	20250121	140830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	-27	5	-1.80	125405556	84655	66.50	1512	1519	1457	1952	1052	1502	1481.37	0.20	-2571	1559	1530	1504	1475	1449	1517	1462	27	450	100	900	1	1	26690460	394	18.91	0.42	12	0.32	78.00	3500.00	3380	20240627	-56.36	1155	20241025	27.71	1694	-12.93	20250117	1260	17.06	20250103	3380	-56.36	20240627	1155	27.71	20241025	0.40	N	128540	100	26 억	53220	N	N	N	N
29	20250121	130828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1478	-24	5	-1.60	122856254	82927	65.15	1512	1519	1457	1952	1052	1502	1481.50	0.20	-1903	1559	1530	1504	1475	1449	1517	1462	27	450	100	900	1	1	26690460	394	18.95	0.42	12	0.31	78.00	3500.00	3380	20240627	-56.27	1155	20241025	27.97	1694	-12.75	20250117	1260	17.30	20250103	3380	-56.27	20240627	1155	27.97	20241025	0.40	N	128540	100	26 억	53220	N	N	N	N
30	20250121	120816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1473	-29	5	-1.93	117679731	79417	62.39	1512	1519	1457	1952	1052	1502	1481.80	0.20	-3345	1559	1530	1504	1475	1449	1517	1462	27	450	100	900	1	1	26690460	393	18.88	0.42	12	0.30	78.00	3500.00	3380	20240627	-56.42	1155	20241025	27.53	1694	-13.05	20250117	1260	16.90	20250103	3380	-56.42	20240627	1155	27.53	20241025	0.40	N	128540	100	26 억	53220	N	N	N	N
31	20250121	110747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1482	-20	5	-1.33	81624936	55138	43.31	1512	1519	1457	1952	1052	1502	1480.38	0.20	-162	1559	1530	1504	1475	1449	1517	1462	27	450	100	900	1	1	26690460	396	19.00	0.42	12	0.21	78.00	3500.00	3380	20240627	-56.15	1155	20241025	28.31	1694	-12.51	20250117	1260	17.62	20250103	3380	-56.15	20240627	1155	28.31	20241025	0.40	N	128540	100	26 억	53220	N	N	N	N
32	20250121	100741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	-32	5	-2.13	41621004	27881	21.90	1512	1519	1470	1952	1052	1502	1492.81	0.20	-10353	1559	1530	1504	1475	1449	1517	1462	27	450	100	900	1	1	26690460	392	18.85	0.42	12	0.10	78.00	3500.00	3380	20240627	-56.51	1155	20241025	27.27	1694	-13.22	20250117	1260	16.67	20250103	3380	-56.51	20240627	1155	27.27	20241025	0.40	N	128540	100	26 억	53220	N	N	N	N
33	20250121	090830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1500	-2	5	-0.13	9121267	6041	4.75	1512	1519	1500	1952	1052	1502	1509.89	0.20	-2931	1559	1530	1504	1475	1449	1517	1462	27	450	100	900	1	1	26690460	400	19.23	0.43	12	0.02	78.00	3500.00	3380	20240627	-55.62	1155	20241025	29.87	1694	-11.45	20250117	1260	19.05	20250103	3380	-55.62	20240627	1155	29.87	20241025	0.40	N	128540	100	26 억	53220	N	N	N	N
34	20250120	160820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1502	-8	5	-0.53	181924868	121962	20.35	1510	1533	1478	1963	1057	1510	1491.60	0.15	11998	1758	1633	1569	1444	1380	1602	1413	27	453	100	900	1	1	26690460	401	19.26	0.43	12	0.46	78.00	3500.00	3380	20240627	-55.56	1155	20241025	30.04	1694	-11.33	20250117	1260	19.21	20250103	3380	-55.56	20240627	1155	30.04	20241025	0.40	N	128540	100	26 억	41222	N	N	N	N
35	20250120	150828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1488	-22	5	-1.46	162248161	108791	18.15	1510	1533	1478	1963	1057	1510	1491.37	0.15	13814	1758	1633	1569	1444	1380	1602	1413	27	453	100	900	1	1	26690460	397	19.08	0.43	12	0.41	78.00	3500.00	3380	20240627	-55.98	1155	20241025	28.83	1694	-12.16	20250117	1260	18.10	20250103	3380	-55.98	20240627	1155	28.83	20241025	0.40	N	128540	100	26 억	41222	N	N	N	N
36	20250120	140826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1497	-13	5	-0.86	95289375	63790	10.64	1510	1533	1479	1963	1057	1510	1493.80	0.15	11071	1758	1633	1569	1444	1380	1602	1413	27	453	100	900	1	1	26690460	400	19.19	0.43	12	0.24	78.00	3500.00	3380	20240627	-55.71	1155	20241025	29.61	1694	-11.63	20250117	1260	18.81	20250103	3380	-55.71	20240627	1155	29.61	20241025	0.40	N	128540	100	26 억	41222	N	N	N	N
37	20250120	130826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1500	-10	5	-0.66	87859420	58838	9.82	1510	1533	1479	1963	1057	1510	1493.24	0.15	12511	1758	1633	1569	1444	1380	1602	1413	27	453	100	900	1	1	26690460	400	19.23	0.43	12	0.22	78.00	3500.00	3380	20240627	-55.62	1155	20241025	29.87	1694	-11.45	20250117	1260	19.05	20250103	3380	-55.62	20240627	1155	29.87	20241025	0.40	N	128540	100	26 억	41222	N	N	N	N
38	20250120	120827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1492	-18	5	-1.19	64230960	43104	7.19	1510	1533	1479	1963	1057	1510	1490.14	0.15	8262	1758	1633	1569	1444	1380	1602	1413	27	453	100	900	1	1	26690460	398	19.13	0.43	12	0.16	78.00	3500.00	3380	20240627	-55.86	1155	20241025	29.18	1694	-11.92	20250117	1260	18.41	20250103	3380	-55.86	20240627	1155	29.18	20241025	0.40	N	128540	100	26 억	41222	N	N	N	N
39	20250120	110828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1491	-19	5	-1.26	57471127	38575	6.44	1510	1533	1479	1963	1057	1510	1489.85	0.15	6572	1758	1633	1569	1444	1380	1602	1413	27	453	100	900	1	1	26690460	398	19.12	0.43	12	0.14	78.00	3500.00	3380	20240627	-55.89	1155	20241025	29.09	1694	-11.98	20250117	1260	18.33	20250103	3380	-55.89	20240627	1155	29.09	20241025	0.40	N	128540	100	26 억	41222	N	N	N	N
40	20250120	100827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1486	-24	5	-1.59	43424004	29122	4.86	1510	1533	1479	1963	1057	1510	1491.11	0.15	5761	1758	1633	1569	1444	1380	1602	1413	27	453	100	900	1	1	26690460	397	19.05	0.42	12	0.11	78.00	3500.00	3380	20240627	-56.04	1155	20241025	28.66	1694	-12.28	20250117	1260	17.94	20250103	3380	-56.04	20240627	1155	28.66	20241025	0.40	N	128540	100	26 억	41222	N	N	N	N
41	20250120	090828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1480	-30	5	-1.99	18079008	12042	2.01	1510	1533	1480	1963	1057	1510	1501.33	0.15	-2492	1758	1633	1569	1444	1380	1602	1413	27	453	100	900	1	1	26690460	395	18.97	0.42	12	0.05	78.00	3500.00	3380	20240627	-56.21	1155	20241025	28.14	1694	-12.63	20250117	1260	17.46	20250103	3380	-56.21	20240627	1155	28.14	20241025	0.40	N	128540	100	26 억	41222	N	N	N	N
42	20250117	160825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1510	10	2	0.67	947297792	598679	508.89	1545	1694	1505	1950	1050	1500	1582.31	0.48	-86467	1544	1522	1496	1474	1448	1533	1485	27	450	100	900	1	1	26690460	403	19.36	0.43	12	2.24	78.00	3500.00	3380	20240627	-55.33	1155	20241025	30.74	1694	-10.86	20250117	1260	19.84	20250103	3380	-55.33	20240627	1155	30.74	20241025	0.39	N	128540	100	26 억	126969	N	N	N	N
43	20250117	150827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	13	2	0.87	942537638	595526	506.21	1545	1694	1505	1950	1050	1500	1582.70	0.48	-86597	1544	1522	1496	1474	1448	1533	1485	27	450	100	900	1	1	26690460	404	19.40	0.43	12	2.23	78.00	3500.00	3380	20240627	-55.24	1155	20241025	31.00	1694	-10.68	20250117	1260	20.08	20250103	3380	-55.24	20240627	1155	31.00	20241025	0.39	N	128540	100	26 억	126969	N	N	N	N
44	20250117	140828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1515	15	2	1.00	906814032	571857	486.09	1545	1694	1507	1950	1050	1500	1585.74	0.48	-88764	1544	1522	1496	1474	1448	1533	1485	27	450	100	900	1	1	26690460	404	19.42	0.43	12	2.14	78.00	3500.00	3380	20240627	-55.18	1155	20241025	31.17	1694	-10.57	20250117	1260	20.24	20250103	3380	-55.18	20240627	1155	31.17	20241025	0.39	N	128540	100	26 억	126969	N	N	N	N
45	20250117	130825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1517	17	2	1.13	880653888	554567	471.39	1545	1694	1511	1950	1050	1500	1588.00	0.48	-86691	1544	1522	1496	1474	1448	1533	1485	27	450	100	900	1	1	26690460	405	19.45	0.43	12	2.08	78.00	3500.00	3380	20240627	-55.12	1155	20241025	31.34	1694	-10.45	20250117	1260	20.40	20250103	3380	-55.12	20240627	1155	31.34	20241025	0.39	N	128540	100	26 억	126969	N	N	N	N
46	20250117	120827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1516	16	2	1.07	810125274	508202	431.98	1545	1694	1514	1950	1050	1500	1594.10	0.48	-85638	1544	1522	1496	1474	1448	1533	1485	27	450	100	900	1	1	26690460	405	19.44	0.43	12	1.90	78.00	3500.00	3380	20240627	-55.15	1155	20241025	31.26	1694	-10.51	20250117	1260	20.32	20250103	3380	-55.15	20240627	1155	31.26	20241025	0.39	N	128540	100	26 억	126969	N	N	N	N
47	20250117	110825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1530	30	2	2.00	769532400	481559	409.34	1545	1694	1514	1950	1050	1500	1598.00	0.48	-82625	1544	1522	1496	1474	1448	1533	1485	27	450	100	900	1	1	26690460	408	19.62	0.44	12	1.80	78.00	3500.00	3380	20240627	-54.73	1155	20241025	32.47	1694	-9.68	20250117	1260	21.43	20250103	3380	-54.73	20240627	1155	32.47	20241025	0.39	N	128540	100	26 억	126969	N	N	N	N
48	20250117	100828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1543	43	2	2.87	694687550	432577	367.70	1545	1694	1533	1950	1050	1500	1605.93	0.48	-87830	1544	1522	1496	1474	1448	1533	1485	27	450	100	900	1	1	26690460	412	19.78	0.44	12	1.62	78.00	3500.00	3380	20240627	-54.35	1155	20241025	33.59	1694	-8.91	20250117	1260	22.46	20250103	3380	-54.35	20240627	1155	33.59	20241025	0.39	N	128540	100	26 억	126969	N	N	N	N
49	20250117	090827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1601	101	2	6.73	422536751	258039	219.34	1545	1694	1545	1950	1050	1500	1637.49	0.48	-51343	1544	1522	1496	1474	1448	1533	1485	27	450	100	900	1	1	26690460	427	20.53	0.46	12	0.97	78.00	3500.00	3380	20240627	-52.63	1155	20241025	38.61	1694	-5.49	20250117	1260	27.06	20250103	3380	-52.63	20240627	1155	38.61	20241025	0.39	N	128540	100	26 억	126969	N	N	N	N
50	20250116	160820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1500	15	2	1.01	176440925	117635	73.09	1485	1518	1470	1930	1040	1485	1499.90	0.30	49352	1574	1529	1460	1415	1346	1495	1381	27	445	100	890	1	1	26690460	400	19.23	0.43	12	0.44	78.00	3500.00	3380	20240627	-55.62	1155	20241025	29.87	1642	-8.65	20250108	1260	19.05	20250103	3380	-55.62	20240627	1155	29.87	20241025	0.40	N	128540	100	26 억	80634	N	N	N	N
51	20250116	150740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1503	18	2	1.21	171186650	114133	70.92	1485	1518	1470	1930	1040	1485	1499.89	0.30	48464	1574	1529	1460	1415	1346	1495	1381	27	445	100	890	1	1	26690460	401	19.27	0.43	12	0.43	78.00	3500.00	3380	20240627	-55.53	1155	20241025	30.13	1642	-8.47	20250108	1260	19.29	20250103	3380	-55.53	20240627	1155	30.13	20241025	0.40	N	128540	100	26 억	80634	N	N	N	N
52	20250116	140825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1497	12	2	0.81	114630272	76580	47.58	1485	1518	1470	1930	1040	1485	1496.87	0.30	25702	1574	1529	1460	1415	1346	1495	1381	27	445	100	890	1	1	26690460	400	19.19	0.43	12	0.29	78.00	3500.00	3380	20240627	-55.71	1155	20241025	29.61	1642	-8.83	20250108	1260	18.81	20250103	3380	-55.71	20240627	1155	29.61	20241025	0.40	N	128540	100	26 억	80634	N	N	N	N
53	20250116	130824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1491	6	2	0.40	106450446	71118	44.19	1485	1518	1470	1930	1040	1485	1496.81	0.30	25069	1574	1529	1460	1415	1346	1495	1381	27	445	100	890	1	1	26690460	398	19.12	0.43	12	0.27	78.00	3500.00	3380	20240627	-55.89	1155	20241025	29.09	1642	-9.20	20250108	1260	18.33	20250103	3380	-55.89	20240627	1155	29.09	20241025	0.40	N	128540	100	26 억	80634	N	N	N	N
54	20250116	120824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1493	8	2	0.54	100026457	66813	41.51	1485	1518	1470	1930	1040	1485	1497.11	0.30	24090	1574	1529	1460	1415	1346	1495	1381	27	445	100	890	1	1	26690460	398	19.14	0.43	12	0.25	78.00	3500.00	3380	20240627	-55.83	1155	20241025	29.26	1642	-9.07	20250108	1260	18.49	20250103	3380	-55.83	20240627	1155	29.26	20241025	0.40	N	128540	100	26 억	80634	N	N	N	N
55	20250116	110825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1505	20	2	1.35	70384391	46930	29.16	1485	1518	1470	1930	1040	1485	1499.77	0.30	13940	1574	1529	1460	1415	1346	1495	1381	27	445	100	890	1	1	26690460	402	19.29	0.43	12	0.18	78.00	3500.00	3380	20240627	-55.47	1155	20241025	30.30	1642	-8.34	20250108	1260	19.44	20250103	3380	-55.47	20240627	1155	30.30	20241025	0.40	N	128540	100	26 억	80634	N	N	N	N
56	20250116	100825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	24	2	1.62	48708068	32525	20.21	1485	1518	1470	1930	1040	1485	1497.56	0.30	11609	1574	1529	1460	1415	1346	1495	1381	27	445	100	890	1	1	26690460	403	19.35	0.43	12	0.12	78.00	3500.00	3380	20240627	-55.36	1155	20241025	30.65	1642	-8.10	20250108	1260	19.76	20250103	3380	-55.36	20240627	1155	30.65	20241025	0.40	N	128540	100	26 억	80634	N	N	N	N
57	20250116	090826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1497	12	2	0.81	14080222	9504	5.91	1485	1498	1470	1930	1040	1485	1481.50	0.30	6207	1574	1529	1460	1415	1346	1495	1381	27	445	100	890	1	1	26690460	400	19.19	0.43	12	0.04	78.00	3500.00	3380	20240627	-55.71	1155	20241025	29.61	1642	-8.83	20250108	1260	18.81	20250103	3380	-55.71	20240627	1155	29.61	20241025	0.40	N	128540	100	26 억	80634	N	N	N	N
58	20250115	160822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1485	-15	5	-1.00	237919147	160601	81.73	1505	1505	1391	1950	1050	1500	1481.43	0.39	-24519	1568	1533	1486	1451	1404	1551	1469	27	450	100	900	1	1	26690460	396	19.04	0.42	12	0.60	78.00	3500.00	3380	20240627	-56.07	1155	20241025	28.57	1642	-9.56	20250108	1260	17.86	20250103	3380	-56.07	20240627	1155	28.57	20241025	0.40	N	128540	100	26 억	105153	N	N	N	N
59	20250115	150823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1473	-27	5	-1.80	234230711	158108	80.46	1505	1505	1391	1950	1050	1500	1481.46	0.39	-22959	1568	1533	1486	1451	1404	1551	1469	27	450	100	900	1	1	26690460	393	18.88	0.42	12	0.59	78.00	3500.00	3380	20240627	-56.42	1155	20241025	27.53	1642	-10.29	20250108	1260	16.90	20250103	3380	-56.42	20240627	1155	27.53	20241025	0.40	N	128540	100	26 억	105153	N	N	N	N
60	20250115	140817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1487	-13	5	-0.87	150959649	101413	51.61	1505	1505	1473	1950	1050	1500	1488.56	0.39	-26760	1568	1533	1486	1451	1404	1551	1469	27	450	100	900	1	1	26690460	397	19.06	0.42	12	0.38	78.00	3500.00	3380	20240627	-56.01	1155	20241025	28.74	1642	-9.44	20250108	1260	18.02	20250103	3380	-56.01	20240627	1155	28.74	20241025	0.40	N	128540	100	26 억	105153	N	N	N	N
61	20250115	130823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1489	-11	5	-0.73	145363571	97651	49.69	1505	1505	1473	1950	1050	1500	1488.60	0.39	-25912	1568	1533	1486	1451	1404	1551	1469	27	450	100	900	1	1	26690460	397	19.09	0.43	12	0.37	78.00	3500.00	3380	20240627	-55.95	1155	20241025	28.92	1642	-9.32	20250108	1260	18.17	20250103	3380	-55.95	20240627	1155	28.92	20241025	0.40	N	128540	100	26 억	105153	N	N	N	N
62	20250115	120805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1492	-8	5	-0.53	127776613	85833	43.68	1505	1505	1473	1950	1050	1500	1488.67	0.39	-31249	1568	1533	1486	1451	1404	1551	1469	27	450	100	900	1	1	26690460	398	19.13	0.43	12	0.32	78.00	3500.00	3380	20240627	-55.86	1155	20241025	29.18	1642	-9.14	20250108	1260	18.41	20250103	3380	-55.86	20240627	1155	29.18	20241025	0.40	N	128540	100	26 억	105153	N	N	N	N
63	20250115	110823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1490	-10	5	-0.67	115289188	77452	39.41	1505	1505	1473	1950	1050	1500	1488.52	0.39	-30387	1568	1533	1486	1451	1404	1551	1469	27	450	100	900	1	1	26690460	398	19.10	0.43	12	0.29	78.00	3500.00	3380	20240627	-55.92	1155	20241025	29.00	1642	-9.26	20250108	1260	18.25	20250103	3380	-55.92	20240627	1155	29.00	20241025	0.40	N	128540	100	26 억	105153	N	N	N	N
64	20250115	100822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1496	-4	5	-0.27	51317648	34596	17.61	1505	1505	1473	1950	1050	1500	1483.34	0.39	-10012	1568	1533	1486	1451	1404	1551	1469	27	450	100	900	1	1	26690460	399	19.18	0.43	12	0.13	78.00	3500.00	3380	20240627	-55.74	1155	20241025	29.52	1642	-8.89	20250108	1260	18.73	20250103	3380	-55.74	20240627	1155	29.52	20241025	0.40	N	128540	100	26 억	105153	N	N	N	N
65	20250115	090825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1492	-8	5	-0.53	13273736	8943	4.55	1505	1505	1482	1950	1050	1500	1484.26	0.39	-2536	1568	1533	1486	1451	1404	1551	1469	27	450	100	900	1	1	26690460	398	19.13	0.43	12	0.03	78.00	3500.00	3380	20240627	-55.86	1155	20241025	29.18	1642	-9.14	20250108	1260	18.41	20250103	3380	-55.86	20240627	1155	29.18	20241025	0.40	N	128540	100	26 억	105153	N	N	N	N
66	20250114	160807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1500	31	2	2.11	290847188	196407	106.68	1439	1521	1439	1909	1029	1469	1480.84	0.40	-1419	1533	1500	1468	1435	1403	1485	1420	27	440	100	880	1	1	26690460	400	19.23	0.43	12	0.74	78.00	3500.00	3380	20240627	-55.62	1155	20241025	29.87	1642	-8.65	20250108	1260	19.05	20250103	3380	-55.62	20240627	1155	29.87	20241025	0.40	N	128540	100	26 억	106547	N	N	N	N
67	20250114	150820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	6	2	0.41	275259515	185951	101.00	1439	1521	1439	1909	1029	1469	1480.28	0.40	-1100	1533	1500	1468	1435	1403	1485	1420	27	440	100	880	1	1	26690460	394	18.91	0.42	12	0.70	78.00	3500.00	3380	20240627	-56.36	1155	20241025	27.71	1642	-10.17	20250108	1260	17.06	20250103	3380	-56.36	20240627	1155	27.71	20241025	0.40	N	128540	100	26 억	106547	N	N	N	N
68	20250114	140818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	1	2	0.07	244355693	165056	89.65	1439	1521	1439	1909	1029	1469	1480.44	0.40	-6428	1533	1500	1468	1435	1403	1485	1420	27	440	100	880	1	1	26690460	392	18.85	0.42	12	0.62	78.00	3500.00	3380	20240627	-56.51	1155	20241025	27.27	1642	-10.48	20250108	1260	16.67	20250103	3380	-56.51	20240627	1155	27.27	20241025	0.40	N	128540	100	26 억	106547	N	N	N	N
69	20250114	130817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1471	2	2	0.14	206624603	139526	75.79	1439	1521	1439	1909	1029	1469	1480.90	0.40	-1919	1533	1500	1468	1435	1403	1485	1420	27	440	100	880	1	1	26690460	393	18.86	0.42	12	0.52	78.00	3500.00	3380	20240627	-56.48	1155	20241025	27.36	1642	-10.41	20250108	1260	16.75	20250103	3380	-56.48	20240627	1155	27.36	20241025	0.40	N	128540	100	26 억	106547	N	N	N	N
70	20250114	120815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	-10	5	-0.68	191826331	129414	70.29	1439	1521	1439	1909	1029	1469	1482.27	0.40	-4681	1533	1500	1468	1435	1403	1485	1420	27	440	100	880	1	1	26690460	389	18.71	0.42	12	0.48	78.00	3500.00	3380	20240627	-56.83	1155	20241025	26.32	1642	-11.14	20250108	1260	15.79	20250103	3380	-56.83	20240627	1155	26.32	20241025	0.40	N	128540	100	26 억	106547	N	N	N	N
71	20250114	110815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1491	22	2	1.50	166628288	112353	61.03	1439	1521	1439	1909	1029	1469	1483.08	0.40	-3863	1533	1500	1468	1435	1403	1485	1420	27	440	100	880	1	1	26690460	398	19.12	0.43	12	0.42	78.00	3500.00	3380	20240627	-55.89	1155	20241025	29.09	1642	-9.20	20250108	1260	18.33	20250103	3380	-55.89	20240627	1155	29.09	20241025	0.40	N	128540	100	26 억	106547	N	N	N	N
72	20250114	100813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1456	-13	5	-0.88	56965335	39111	21.24	1439	1481	1439	1909	1029	1469	1456.50	0.40	-6148	1533	1500	1468	1435	1403	1485	1420	27	440	100	880	1	1	26690460	389	18.67	0.42	12	0.15	78.00	3500.00	3380	20240627	-56.92	1155	20241025	26.06	1642	-11.33	20250108	1260	15.56	20250103	3380	-56.92	20240627	1155	26.06	20241025	0.40	N	128540	100	26 억	106547	N	N	N	N
73	20250114	090818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1458	-11	5	-0.75	3578754	2472	1.34	1439	1461	1439	1909	1029	1469	1447.72	0.40	-488	1533	1500	1468	1435	1403	1485	1420	27	440	100	880	1	1	26690460	389	18.69	0.42	12	0.01	78.00	3500.00	3380	20240627	-56.86	1155	20241025	26.23	1642	-11.21	20250108	1260	15.71	20250103	3380	-56.86	20240627	1155	26.23	20241025	0.40	N	128540	100	26 억	106547	N	N	N	N
74	20250113	160806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1469	-32	5	-2.13	264531430	182426	66.58	1501	1501	1436	1951	1051	1501	1449.62	0.47	-19868	1549	1524	1495	1470	1441	1537	1483	27	450	100	900	1	1	26690460	392	18.83	0.42	12	0.68	78.00	3500.00	3380	20240627	-56.54	1155	20241025	27.19	1642	-10.54	20250108	1260	16.59	20250103	3380	-56.54	20240627	1155	27.19	20241025	0.38	N	128540	100	26 억	125633	N	N	N	N
75	20250113	150810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1442	-59	5	-3.93	242124538	166993	60.95	1501	1501	1436	1951	1051	1501	1449.91	0.47	-19258	1549	1524	1495	1470	1441	1537	1483	27	450	100	900	1	1	26690460	385	18.49	0.41	12	0.63	78.00	3500.00	3380	20240627	-57.34	1155	20241025	24.85	1642	-12.18	20250108	1260	14.44	20250103	3380	-57.34	20240627	1155	24.85	20241025	0.38	N	128540	100	26 억	125633	N	N	N	N
76	20250113	140753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1444	-57	5	-3.80	236116891	162825	59.43	1501	1501	1436	1951	1051	1501	1450.13	0.47	-18064	1549	1524	1495	1470	1441	1537	1483	27	450	100	900	1	1	26690460	385	18.51	0.41	12	0.61	78.00	3500.00	3380	20240627	-57.28	1155	20241025	25.02	1642	-12.06	20250108	1260	14.60	20250103	3380	-57.28	20240627	1155	25.02	20241025	0.38	N	128540	100	26 억	125633	N	N	N	N
77	20250113	130758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1438	-63	5	-4.20	207923795	143347	52.32	1501	1501	1436	1951	1051	1501	1450.49	0.47	-15621	1549	1524	1495	1470	1441	1537	1483	27	450	100	900	1	1	26690460	384	18.44	0.41	12	0.54	78.00	3500.00	3380	20240627	-57.46	1155	20241025	24.50	1642	-12.42	20250108	1260	14.13	20250103	3380	-57.46	20240627	1155	24.50	20241025	0.38	N	128540	100	26 억	125633	N	N	N	N
78	20250113	120801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1452	-49	5	-3.26	156579382	107912	39.39	1501	1501	1438	1951	1051	1501	1450.99	0.47	-10326	1549	1524	1495	1470	1441	1537	1483	27	450	100	900	1	1	26690460	388	18.62	0.41	12	0.40	78.00	3500.00	3380	20240627	-57.04	1155	20241025	25.71	1642	-11.57	20250108	1260	15.24	20250103	3380	-57.04	20240627	1155	25.71	20241025	0.38	N	128540	100	26 억	125633	N	N	N	N
79	20250113	110800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1439	-62	5	-4.13	126945916	87428	31.91	1501	1501	1438	1951	1051	1501	1452.01	0.47	-16013	1549	1524	1495	1470	1441	1537	1483	27	450	100	900	1	1	26690460	384	18.45	0.41	12	0.33	78.00	3500.00	3380	20240627	-57.43	1155	20241025	24.59	1642	-12.36	20250108	1260	14.21	20250103	3380	-57.43	20240627	1155	24.59	20241025	0.38	N	128540	100	26 억	125633	N	N	N	N
80	20250113	100759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1442	-59	5	-3.93	51634325	35465	12.94	1501	1501	1440	1951	1051	1501	1455.92	0.47	-6288	1549	1524	1495	1470	1441	1537	1483	27	450	100	900	1	1	26690460	385	18.49	0.41	12	0.13	78.00	3500.00	3380	20240627	-57.34	1155	20241025	24.85	1642	-12.18	20250108	1260	14.44	20250103	3380	-57.34	20240627	1155	24.85	20241025	0.38	N	128540	100	26 억	125633	N	N	N	N
81	20250113	090804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1496	-5	5	-0.33	6697894	4506	1.64	1501	1501	1474	1951	1051	1501	1486.44	0.47	409	1549	1524	1495	1470	1441	1537	1483	27	450	100	900	1	1	26690460	399	19.18	0.43	12	0.02	78.00	3500.00	3380	20240627	-55.74	1155	20241025	29.52	1642	-8.89	20250108	1260	18.73	20250103	3380	-55.74	20240627	1155	29.52	20241025	0.38	N	128540	100	26 억	125633	N	N	N	N
82	20250110	160741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1501	38	2	2.60	404597024	270646	85.35	1472	1520	1466	1901	1025	1463	1494.92	0.40	17756	1573	1518	1485	1430	1397	1501	1413	27	438	100	870	1	1	26690460	401	19.24	0.43	12	1.01	78.00	3500.00	3380	20240627	-55.59	1155	20241025	29.96	1642	-8.59	20250108	1260	19.13	20250103	3380	-55.59	20240627	1155	29.96	20241025	0.46	N	128540	100	26 억	105874	N	N	N	N
83	20250110	150752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	46	2	3.14	367011512	245685	77.48	1472	1520	1466	1901	1025	1463	1493.83	0.40	13903	1573	1518	1485	1430	1397	1501	1413	27	438	100	870	1	1	26690460	403	19.35	0.43	12	0.92	78.00	3500.00	3380	20240627	-55.36	1155	20241025	30.65	1642	-8.10	20250108	1260	19.76	20250103	3380	-55.36	20240627	1155	30.65	20241025	0.46	N	128540	100	26 억	105874	N	N	N	N
84	20250110	140756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1491	28	2	1.91	332542202	222744	70.25	1472	1520	1466	1901	1025	1463	1492.93	0.40	3098	1573	1518	1485	1430	1397	1501	1413	27	438	100	870	1	1	26690460	398	19.12	0.43	12	0.83	78.00	3500.00	3380	20240627	-55.89	1155	20241025	29.09	1642	-9.20	20250108	1260	18.33	20250103	3380	-55.89	20240627	1155	29.09	20241025	0.46	N	128540	100	26 억	105874	N	N	N	N
85	20250110	130755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1506	43	2	2.94	283949968	190249	60.00	1472	1520	1466	1901	1025	1463	1492.52	0.40	7109	1573	1518	1485	1430	1397	1501	1413	27	438	100	870	1	1	26690460	402	19.31	0.43	12	0.71	78.00	3500.00	3380	20240627	-55.44	1155	20241025	30.39	1642	-8.28	20250108	1260	19.52	20250103	3380	-55.44	20240627	1155	30.39	20241025	0.46	N	128540	100	26 억	105874	N	N	N	N
86	20250110	120756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1516	53	2	3.62	204239376	137383	43.33	1472	1519	1466	1901	1025	1463	1486.64	0.40	17193	1573	1518	1485	1430	1397	1501	1413	27	438	100	870	1	1	26690460	405	19.44	0.43	12	0.51	78.00	3500.00	3380	20240627	-55.15	1155	20241025	31.26	1642	-7.67	20250108	1260	20.32	20250103	3380	-55.15	20240627	1155	31.26	20241025	0.46	N	128540	100	26 억	105874	N	N	N	N
87	20250110	110754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1486	23	2	1.57	162569229	109491	34.53	1472	1505	1466	1901	1025	1463	1484.77	0.40	5991	1573	1518	1485	1430	1397	1501	1413	27	438	100	870	1	1	26690460	397	19.05	0.42	12	0.41	78.00	3500.00	3380	20240627	-56.04	1155	20241025	28.66	1642	-9.50	20250108	1260	17.94	20250103	3380	-56.04	20240627	1155	28.66	20241025	0.46	N	128540	100	26 억	105874	N	N	N	N
88	20250110	100752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1477	14	2	0.96	31253217	21166	6.68	1472	1481	1466	1901	1025	1463	1476.58	0.40	3978	1573	1518	1485	1430	1397	1501	1413	27	438	100	870	1	1	26690460	394	18.94	0.42	12	0.08	78.00	3500.00	3380	20240627	-56.30	1155	20241025	27.88	1642	-10.05	20250108	1260	17.22	20250103	3380	-56.30	20240627	1155	27.88	20241025	0.46	N	128540	100	26 억	105874	N	N	N	N
89	20250110	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1466	3	2	0.21	5124848	3482	1.10	1472	1472	1466	1901	1025	1463	1471.81	0.40	521	1573	1518	1485	1430	1397	1501	1413	27	438	100	870	1	1	26690460	391	18.79	0.42	12	0.01	78.00	3500.00	3380	20240627	-56.63	1155	20241025	26.93	1642	-10.72	20250108	1260	16.35	20250103	3380	-56.63	20240627	1155	26.93	20241025	0.46	N	128540	100	26 억	105874	N	N	N	N
90	20250109	160749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1463	-87	5	-5.61	467015700	316206	16.34	1540	1540	1452	2015	1085	1550	1476.95	0.58	-48394	1798	1674	1518	1394	1238	1736	1456	27	465	100	930	1	1	26690460	390	18.76	0.42	12	1.18	78.00	3500.00	3380	20240627	-56.72	1155	20241025	26.67	1642	-10.90	20250108	1260	16.11	20250103	3380	-56.72	20240627	1155	26.67	20241025	0.45	N	128540	100	26 억	153931	N	N	N	N
91	20250109	150747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1462	-88	5	-5.68	439565931	297358	15.37	1540	1540	1452	2015	1085	1550	1478.21	0.58	-50136	1798	1674	1518	1394	1238	1736	1456	27	465	100	930	1	1	26690460	390	18.74	0.42	12	1.11	78.00	3500.00	3380	20240627	-56.75	1155	20241025	26.58	1642	-10.96	20250108	1260	16.03	20250103	3380	-56.75	20240627	1155	26.58	20241025	0.45	N	128540	100	26 억	153931	N	N	N	N
92	20250109	140750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1471	-79	5	-5.10	334385954	225359	11.65	1540	1540	1461	2015	1085	1550	1483.75	0.58	-42691	1798	1674	1518	1394	1238	1736	1456	27	465	100	930	1	1	26690460	393	18.86	0.42	12	0.84	78.00	3500.00	3380	20240627	-56.48	1155	20241025	27.36	1642	-10.41	20250108	1260	16.75	20250103	3380	-56.48	20240627	1155	27.36	20241025	0.45	N	128540	100	26 억	153931	N	N	N	N
93	20250109	130749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	-80	5	-5.16	293606275	197777	10.22	1540	1540	1461	2015	1085	1550	1484.49	0.58	-34064	1798	1674	1518	1394	1238	1736	1456	27	465	100	930	1	1	26690460	392	18.85	0.42	12	0.74	78.00	3500.00	3380	20240627	-56.51	1155	20241025	27.27	1642	-10.48	20250108	1260	16.67	20250103	3380	-56.51	20240627	1155	27.27	20241025	0.45	N	128540	100	26 억	153931	N	N	N	N
94	20250109	120750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	-75	5	-4.84	263355193	177232	9.16	1540	1540	1461	2015	1085	1550	1485.89	0.58	-30985	1798	1674	1518	1394	1238	1736	1456	27	465	100	930	1	1	26690460	394	18.91	0.42	12	0.66	78.00	3500.00	3380	20240627	-56.36	1155	20241025	27.71	1642	-10.17	20250108	1260	17.06	20250103	3380	-56.36	20240627	1155	27.71	20241025	0.45	N	128540	100	26 억	153931	N	N	N	N
95	20250109	110755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1474	-76	5	-4.90	239457924	161045	8.32	1540	1540	1461	2015	1085	1550	1486.85	0.58	-28448	1798	1674	1518	1394	1238	1736	1456	27	465	100	930	1	1	26690460	393	18.90	0.42	12	0.60	78.00	3500.00	3380	20240627	-56.39	1155	20241025	27.62	1642	-10.23	20250108	1260	16.98	20250103	3380	-56.39	20240627	1155	27.62	20241025	0.45	N	128540	100	26 억	153931	N	N	N	N
96	20250109	100752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1478	-72	5	-4.65	199354578	133875	6.92	1540	1540	1461	2015	1085	1550	1489.05	0.58	-14515	1798	1674	1518	1394	1238	1736	1456	27	465	100	930	1	1	26690460	394	18.95	0.42	12	0.50	78.00	3500.00	3380	20240627	-56.27	1155	20241025	27.97	1642	-9.99	20250108	1260	17.30	20250103	3380	-56.27	20240627	1155	27.97	20241025	0.45	N	128540	100	26 억	153931	N	N	N	N
97	20250109	090755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1495	-55	5	-3.55	88765253	59009	3.05	1540	1540	1488	2015	1085	1550	1504.17	0.58	13626	1798	1674	1518	1394	1238	1736	1456	27	465	100	930	1	1	26690460	399	19.17	0.43	12	0.22	78.00	3500.00	3380	20240627	-55.77	1155	20241025	29.44	1642	-8.95	20250108	1260	18.65	20250103	3380	-55.77	20240627	1155	29.44	20241025	0.45	N	128540	100	26 억	153931	N	N	N	N
98	20250108	160744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1550	160	2	11.51	2915828070	1913518	957.83	1376	1642	1362	1807	973	1390	1523.80	0.38	52571	1424	1406	1376	1358	1328	1416	1368	27	417	100	830	1	1	26690460	414	19.87	0.44	12	7.17	78.00	3500.00	3380	20240627	-54.14	1155	20241025	34.20	1642	-5.60	20250108	1260	23.02	20250103	3380	-54.14	20240627	1155	34.20	20241025	0.44	N	128540	100	26 억	101152	N	N	N	N
99	20250108	150747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1518	128	2	9.21	2783081624	1826799	914.42	1376	1642	1362	1807	973	1390	1523.47	0.38	42689	1424	1406	1376	1358	1328	1416	1368	27	417	100	830	1	1	26690460	405	19.46	0.43	12	6.84	78.00	3500.00	3380	20240627	-55.09	1155	20241025	31.43	1642	-7.55	20250108	1260	20.48	20250103	3380	-55.09	20240627	1155	31.43	20241025	0.44	N	128540	100	26 억	101152	N	N	N	N
100	20250108	140750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1487	97	2	6.98	1386513944	933755	467.40	1376	1550	1362	1807	973	1390	1484.88	0.38	82036	1424	1406	1376	1358	1328	1416	1368	27	417	100	830	1	1	26690460	397	19.06	0.42	12	3.50	78.00	3500.00	3380	20240627	-56.01	1155	20241025	28.74	1580	-5.89	20250106	1260	18.02	20250103	3380	-56.01	20240627	1155	28.74	20241025	0.44	N	128540	100	26 억	101152	N	N	N	N
101	20250108	130749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1477	87	2	6.26	1300485067	875516	438.25	1376	1550	1362	1807	973	1390	1485.39	0.38	62974	1424	1406	1376	1358	1328	1416	1368	27	417	100	830	1	1	26690460	394	18.94	0.42	12	3.28	78.00	3500.00	3380	20240627	-56.30	1155	20241025	27.88	1580	-6.52	20250106	1260	17.22	20250103	3380	-56.30	20240627	1155	27.88	20241025	0.44	N	128540	100	26 억	101152	N	N	N	N
102	20250108	120745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1489	99	2	7.12	1253839795	843940	422.44	1376	1550	1362	1807	973	1390	1485.70	0.38	59142	1424	1406	1376	1358	1328	1416	1368	27	417	100	830	1	1	26690460	397	19.09	0.43	12	3.16	78.00	3500.00	3380	20240627	-55.95	1155	20241025	28.92	1580	-5.76	20250106	1260	18.17	20250103	3380	-55.95	20240627	1155	28.92	20241025	0.44	N	128540	100	26 억	101152	N	N	N	N
103	20250108	110747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1480	90	2	6.47	1148487096	772956	386.91	1376	1550	1362	1807	973	1390	1485.84	0.38	65979	1424	1406	1376	1358	1328	1416	1368	27	417	100	830	1	1	26690460	395	18.97	0.42	12	2.90	78.00	3500.00	3380	20240627	-56.21	1155	20241025	28.14	1580	-6.33	20250106	1260	17.46	20250103	3380	-56.21	20240627	1155	28.14	20241025	0.44	N	128540	100	26 억	101152	N	N	N	N
104	20250108	100748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1493	103	2	7.41	975331840	655945	328.34	1376	1550	1362	1807	973	1390	1486.91	0.38	75992	1424	1406	1376	1358	1328	1416	1368	27	417	100	830	1	1	26690460	398	19.14	0.43	12	2.46	78.00	3500.00	3380	20240627	-55.83	1155	20241025	29.26	1580	-5.51	20250106	1260	18.49	20250103	3380	-55.83	20240627	1155	29.26	20241025	0.44	N	128540	100	26 억	101152	N	N	N	N
105	20250108	090748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1397	7	2	0.50	24351570	17549	8.78	1376	1419	1362	1807	973	1390	1387.63	0.38	1256	1424	1406	1376	1358	1328	1416	1368	27	417	100	830	1	1	26690460	373	17.91	0.40	12	0.07	78.00	3500.00	3380	20240627	-58.67	1155	20241025	20.95	1580	-11.58	20250106	1260	10.87	20250103	3380	-58.67	20240627	1155	20.95	20241025	0.44	N	128540	100	26 억	101152	N	N	N	N
106	20250107	160741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1390	15	2	1.09	271414904	198581	21.46	1375	1394	1346	1787	963	1375	1366.65	0.38	88	1655	1514	1439	1298	1223	1477	1261	27	412	100	820	1	1	26690460	371	17.82	0.40	12	0.74	78.00	3500.00	3380	20240627	-58.88	1155	20241025	20.35	1580	-12.03	20250106	1260	10.32	20250103	3380	-58.88	20240627	1155	20.35	20241025	0.47	N	128540	100	26 억	101250	N	N	N	N
107	20250107	150742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1389	14	2	1.02	260920153	190998	20.64	1375	1394	1346	1787	963	1375	1366.09	0.38	1070	1655	1514	1439	1298	1223	1477	1261	27	412	100	820	1	1	26690460	371	17.81	0.40	12	0.72	78.00	3500.00	3380	20240627	-58.91	1155	20241025	20.26	1580	-12.09	20250106	1260	10.24	20250103	3380	-58.91	20240627	1155	20.26	20241025	0.47	N	128540	100	26 억	101250	N	N	N	N
108	20250107	140741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1385	10	2	0.73	223591610	164073	17.73	1375	1390	1346	1787	963	1375	1362.76	0.38	12586	1655	1514	1439	1298	1223	1477	1261	27	412	100	820	1	1	26690460	370	17.76	0.40	12	0.61	78.00	3500.00	3380	20240627	-59.02	1155	20241025	19.91	1580	-12.34	20250106	1260	9.92	20250103	3380	-59.02	20240627	1155	19.91	20241025	0.47	N	128540	100	26 억	101250	N	N	N	N
109	20250107	130741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1371	-4	5	-0.29	174242850	128281	13.86	1375	1378	1346	1787	963	1375	1358.29	0.38	15074	1655	1514	1439	1298	1223	1477	1261	27	412	100	820	1	1	26690460	366	17.58	0.39	12	0.48	78.00	3500.00	3380	20240627	-59.44	1155	20241025	18.70	1580	-13.23	20250106	1260	8.81	20250103	3380	-59.44	20240627	1155	18.70	20241025	0.47	N	128540	100	26 억	101250	N	N	N	N
110	20250107	120742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1359	-16	5	-1.16	147457800	108613	11.74	1375	1378	1346	1787	963	1375	1357.64	0.38	10934	1655	1514	1439	1298	1223	1477	1261	27	412	100	820	1	1	26690460	363	17.42	0.39	12	0.41	78.00	3500.00	3380	20240627	-59.79	1155	20241025	17.66	1580	-13.99	20250106	1260	7.86	20250103	3380	-59.79	20240627	1155	17.66	20241025	0.47	N	128540	100	26 억	101250	N	N	N	N
111	20250107	110737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1356	-19	5	-1.38	135191922	99572	10.76	1375	1378	1346	1787	963	1375	1357.73	0.38	10399	1655	1514	1439	1298	1223	1477	1261	27	412	100	820	1	1	26690460	362	17.38	0.39	12	0.37	78.00	3500.00	3380	20240627	-59.88	1155	20241025	17.40	1580	-14.18	20250106	1260	7.62	20250103	3380	-59.88	20240627	1155	17.40	20241025	0.47	N	128540	100	26 억	101250	N	N	N	N
112	20250107	100743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1352	-23	5	-1.67	88647835	65142	7.04	1375	1378	1349	1787	963	1375	1360.84	0.38	5022	1655	1514	1439	1298	1223	1477	1261	27	412	100	820	1	1	26690460	361	17.33	0.39	12	0.24	78.00	3500.00	3380	20240627	-60.00	1155	20241025	17.06	1580	-14.43	20250106	1260	7.30	20250103	3380	-60.00	20240627	1155	17.06	20241025	0.47	N	128540	100	26 억	101250	N	N	N	N
113	20250107	090744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1378	3	2	0.22	33015562	24190	2.61	1375	1378	1360	1787	963	1375	1364.84	0.38	12100	1655	1514	1439	1298	1223	1477	1261	27	412	100	820	1	1	26690460	368	17.67	0.39	12	0.09	78.00	3500.00	3380	20240627	-59.23	1155	20241025	19.31	1580	-12.78	20250106	1260	9.37	20250103	3380	-59.23	20240627	1155	19.31	20241025	0.47	N	128540	100	26 억	101250	N	N	N	N
114	20250106	160733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1375	55	2	4.17	1346944239	921868	1161.89	1440	1580	1364	1716	924	1320	1461.30	0.96	-156253	1390	1354	1307	1271	1224	1373	1290	27	396	100	790	1	1	26690460	367	17.63	0.39	12	3.45	78.00	3500.00	3380	20240627	-59.32	1155	20241025	19.05	1580	-12.97	20250106	1260	9.13	20250103	3380	-59.32	20240627	1155	19.05	20241025	0.47	N	128540	100	26 억	255005	N	N	N	N
115	20250106	150732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1372	52	2	3.94	1326264848	906813	1142.92	1440	1580	1364	1716	924	1320	1462.57	0.96	-157777	1390	1354	1307	1271	1224	1373	1290	27	396	100	790	1	1	26690460	366	17.59	0.39	12	3.40	78.00	3500.00	3380	20240627	-59.41	1155	20241025	18.79	1580	-13.16	20250106	1260	8.89	20250103	3380	-59.41	20240627	1155	18.79	20241025	0.47	N	128540	100	26 억	255005	N	N	N	N
116	20250106	140733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1373	53	2	4.02	1308092638	893570	1126.23	1440	1580	1364	1716	924	1320	1463.91	0.96	-158879	1390	1354	1307	1271	1224	1373	1290	27	396	100	790	1	1	26690460	366	17.60	0.39	12	3.35	78.00	3500.00	3380	20240627	-59.38	1155	20241025	18.87	1580	-13.10	20250106	1260	8.97	20250103	3380	-59.38	20240627	1155	18.87	20241025	0.47	N	128540	100	26 억	255005	N	N	N	N
117	20250106	130731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1375	55	2	4.17	1289955395	880326	1109.53	1440	1580	1366	1716	924	1320	1465.33	0.96	-157305	1390	1354	1307	1271	1224	1373	1290	27	396	100	790	1	1	26690460	367	17.63	0.39	12	3.30	78.00	3500.00	3380	20240627	-59.32	1155	20241025	19.05	1580	-12.97	20250106	1260	9.13	20250103	3380	-59.32	20240627	1155	19.05	20241025	0.47	N	128540	100	26 억	255005	N	N	N	N
118	20250106	120729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1379	59	2	4.47	1267976390	864332	1089.38	1440	1580	1366	1716	924	1320	1467.02	0.96	-156301	1390	1354	1307	1271	1224	1373	1290	27	396	100	790	1	1	26690460	368	17.68	0.39	12	3.24	78.00	3500.00	3380	20240627	-59.20	1155	20241025	19.39	1580	-12.72	20250106	1260	9.44	20250103	3380	-59.20	20240627	1155	19.39	20241025	0.47	N	128540	100	26 억	255005	N	N	N	N
119	20250106	110728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1371	51	2	3.86	1228380939	835495	1053.03	1440	1580	1366	1716	924	1320	1470.26	0.96	-151364	1390	1354	1307	1271	1224	1373	1290	27	396	100	790	1	1	26690460	366	17.58	0.39	12	3.13	78.00	3500.00	3380	20240627	-59.44	1155	20241025	18.70	1580	-13.23	20250106	1260	8.81	20250103	3380	-59.44	20240627	1155	18.70	20241025	0.47	N	128540	100	26 억	255005	N	N	N	N
120	20250106	100727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1385	65	2	4.92	1138581948	770339	970.91	1440	1580	1380	1716	924	1320	1478.04	0.96	-141992	1390	1354	1307	1271	1224	1373	1290	27	396	100	790	1	1	26690460	370	17.76	0.40	12	2.89	78.00	3500.00	3380	20240627	-59.02	1155	20241025	19.91	1580	-12.34	20250106	1260	9.92	20250103	3380	-59.02	20240627	1155	19.91	20241025	0.47	N	128540	100	26 억	255005	N	N	N	N
121	20250106	090726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1472	152	2	11.52	690480554	456617	575.50	1440	1580	1434	1716	924	1320	1512.20	0.96	-85401	1390	1354	1307	1271	1224	1373	1290	27	396	100	790	1	1	26690460	393	18.87	0.42	12	1.71	78.00	3500.00	3380	20240627	-56.45	1155	20241025	27.45	1580	-6.84	20250106	1260	16.83	20250103	3380	-56.45	20240627	1155	27.45	20241025	0.47	N	128540	100	26 억	255005	N	N	N	N
122	20250103	160723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1320	10	2	0.76	104834825	79257	117.08	1310	1343	1260	1703	917	1310	1322.72	0.87	23512	1354	1332	1307	1285	1260	1319	1272	27	393	100	780	1	1	26690460	352	16.92	0.38	12	0.30	78.00	3500.00	3380	20240627	-60.95	1155	20241025	14.29	1343	-1.71	20250103	1260	4.76	20250103	3380	-60.95	20240627	1155	14.29	20241025	0.47	N	128540	100	26 억	230938	N	N	N	N
123	20250103	150726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1321	11	2	0.84	99749637	75396	111.37	1310	1343	1260	1703	917	1310	1323.01	0.87	23255	1354	1332	1307	1285	1260	1319	1272	27	393	100	780	1	1	26690460	353	16.94	0.38	12	0.28	78.00	3500.00	3380	20240627	-60.92	1155	20241025	14.37	1343	-1.64	20250103	1260	4.84	20250103	3380	-60.92	20240627	1155	14.37	20241025	0.47	N	128540	100	26 억	230938	N	N	N	N
124	20250103	140726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1330	20	2	1.53	65557698	49385	72.95	1310	1343	1260	1703	917	1310	1327.48	0.87	17949	1354	1332	1307	1285	1260	1319	1272	27	393	100	780	1	1	26690460	355	17.05	0.38	12	0.19	78.00	3500.00	3380	20240627	-60.65	1155	20241025	15.15	1343	-0.97	20250103	1260	5.56	20250103	3380	-60.65	20240627	1155	15.15	20241025	0.47	N	128540	100	26 억	230938	N	N	N	N
125	20250103	130725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1335	25	2	1.91	59729078	45007	66.48	1310	1343	1260	1703	917	1310	1327.11	0.87	15735	1354	1332	1307	1285	1260	1319	1272	27	393	100	780	1	1	26690460	356	17.12	0.38	12	0.17	78.00	3500.00	3380	20240627	-60.50	1155	20241025	15.58	1343	-0.60	20250103	1260	5.95	20250103	3380	-60.50	20240627	1155	15.58	20241025	0.47	N	128540	100	26 억	230938	N	N	N	N
126	20250103	120724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1335	25	2	1.91	42395358	32055	47.35	1310	1336	1260	1703	917	1310	1322.58	0.87	10728	1354	1332	1307	1285	1260	1319	1272	27	393	100	780	1	1	26690460	356	17.12	0.38	12	0.12	78.00	3500.00	3380	20240627	-60.50	1155	20241025	15.58	1336	-0.07	20250103	1260	5.95	20250103	3380	-60.50	20240627	1155	15.58	20241025	0.47	N	128540	100	26 억	230938	N	N	N	N
127	20250103	110726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1330	20	2	1.53	34540771	26144	38.62	1310	1330	1260	1703	917	1310	1321.17	0.87	7967	1354	1332	1307	1285	1260	1319	1272	27	393	100	780	1	1	26690460	355	17.05	0.38	12	0.10	78.00	3500.00	3380	20240627	-60.65	1155	20241025	15.15	1330	0.00	20250103	1260	5.56	20250103	3380	-60.65	20240627	1155	15.15	20241025	0.47	N	128540	100	26 억	230938	N	N	N	N
128	20250103	100723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1323	13	2	0.99	18140164	13776	20.35	1310	1328	1260	1703	917	1310	1316.79	0.87	2988	1354	1332	1307	1285	1260	1319	1272	27	393	100	780	1	1	26690460	353	16.96	0.38	12	0.05	78.00	3500.00	3380	20240627	-60.86	1155	20241025	14.55	1329	-0.45	20250102	1260	5.00	20250103	3380	-60.86	20240627	1155	14.55	20241025	0.47	N	128540	100	26 억	230938	N	N	N	N
129	20250103	090726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1321	11	2	0.84	5333245	4055	5.99	1310	1322	1260	1703	917	1310	1315.23	0.87	-1631	1354	1332	1307	1285	1260	1319	1272	27	393	100	780	1	1	26690460	353	16.94	0.38	12	0.02	78.00	3500.00	3380	20240627	-60.92	1155	20241025	14.37	1329	-0.60	20250102	1260	4.84	20250103	3380	-60.92	20240627	1155	14.37	20241025	0.47	N	128540	100	26 억	230938	N	N	N	N
130	20250102	160718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1310	6	2	0.46	87899315	67637	42.41	1329	1329	1282	1695	913	1304	1299.55	0.89	-6993	1360	1332	1281	1253	1202	1346	1267	27	391	100	780	1	1	26690460	350	16.79	0.37	12	0.25	78.00	3500.00	3380	20240627	-61.24	1155	20241025	13.42	1329	-1.43	20250102	1282	2.18	20250102	3380	-61.24	20240627	1155	13.42	20241025	0.48	N	128540	100	26 억	237726	N	N	N	N
131	20250102	150720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1321	17	2	1.30	84202323	64824	40.65	1329	1329	1282	1695	913	1304	1298.94	0.89	-8140	1360	1332	1281	1253	1202	1346	1267	27	391	100	780	1	1	26690460	353	16.94	0.38	12	0.24	78.00	3500.00	3380	20240627	-60.92	1155	20241025	14.37	1329	-0.60	20250102	1282	3.04	20250102	3380	-60.92	20240627	1155	14.37	20241025	0.48	N	128540	100	26 억	237726	N	N	N	N
132	20250102	140717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1310	6	2	0.46	74333479	57322	35.95	1329	1329	1282	1695	913	1304	1296.77	0.89	-9954	1360	1332	1281	1253	1202	1346	1267	27	391	100	780	1	1	26690460	350	16.79	0.37	12	0.21	78.00	3500.00	3380	20240627	-61.24	1155	20241025	13.42	1329	-1.43	20250102	1282	2.18	20250102	3380	-61.24	20240627	1155	13.42	20241025	0.48	N	128540	100	26 억	237726	N	N	N	N
133	20250102	130717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1300	-4	5	-0.31	54909035	42464	26.63	1329	1329	1282	1695	913	1304	1293.07	0.89	-4497	1360	1332	1281	1253	1202	1346	1267	27	391	100	780	1	1	26690460	347	16.67	0.37	12	0.16	78.00	3500.00	3380	20240627	-61.54	1155	20241025	12.55	1329	-2.18	20250102	1282	1.40	20250102	3380	-61.54	20240627	1155	12.55	20241025	0.48	N	128540	100	26 억	237726	N	N	N	N
134	20250102	120716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1296	-8	5	-0.61	13261527	10222	6.41	1329	1329	1282	1695	913	1304	1297.35	0.89	-1086	1360	1332	1281	1253	1202	1346	1267	27	391	100	780	1	1	26690460	346	16.62	0.37	12	0.04	78.00	3500.00	3380	20240627	-61.66	1155	20241025	12.21	1329	-2.48	20250102	1282	1.09	20250102	3380	-61.66	20240627	1155	12.21	20241025	0.48	N	128540	100	26 억	237726	N	N	N	N
135	20250102	110707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1303	-1	5	-0.08	10061071	7763	4.87	1329	1329	1282	1695	913	1304	1296.03	0.89	-2457	1360	1332	1281	1253	1202	1346	1267	27	391	100	780	1	1	26690460	348	16.71	0.37	12	0.03	78.00	3500.00	3380	20240627	-61.45	1155	20241025	12.81	1329	-1.96	20250102	1282	1.64	20250102	3380	-61.45	20240627	1155	12.81	20241025	0.48	N	128540	100	26 억	237726	N	N	N	N
136	20250102	100715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1298	-6	5	-0.46	3284716	2528	1.59	1329	1329	1282	1695	913	1304	1299.33	0.89	-2205	1360	1332	1281	1253	1202	1346	1267	27	391	100	780	1	1	26690460	346	16.64	0.37	12	0.01	78.00	3500.00	3380	20240627	-61.60	1155	20241025	12.38	1329	-2.33	20250102	1282	1.25	20250102	3380	-61.60	20240627	1155	12.38	20241025	0.48	N	128540	100	26 억	237726	N	N	N	N
137	20250102	090709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	0	3	0.00	0	0	0.00	0	0	0	1695	913	1304	0.00	0.89	0	1360	1332	1281	1253	1202	1346	1267	27	391	100	780	1	1	26690460	348	16.72	0.37	12	0.00	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	0	0.00	0	0	0.00	0	3380	-61.42	20240627	1155	12.90	20241025	0.48	N	128540	100	26 억	237726	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History