KissMeData/215360/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	40	2	0.40	428774050	42626	59.44	10080	10220	9970	13100	7060	10080	10058.96	1.92	12757	10366	10222	10136	9992	9906	10180	9950	46	3020	500	7250	10	1	9132163	924	5.22	0.94	12	0.47	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	11400	-11.23	20250122	9800	3.27	20250121	21100	-52.04	20240401	8850	14.35	20241210	2.34	N	215360	500	45 억	175698	N	N	25	N	N
3	20250124	151009	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10040	-40	5	-0.40	331835100	32983	45.99	10080	10220	9970	13100	7060	10080	10060.79	1.92	13172	10366	10222	10136	9992	9906	10180	9950	46	3020	500	7250	10	1	9132163	917	5.18	0.93	12	0.36	1939.00	10771.00	21100	20240401	-52.42	8850	20241210	13.45	11400	-11.93	20250122	9800	2.45	20250121	21100	-52.42	20240401	8850	13.45	20241210	2.34	N	215360	500	45 억	175698	N	N	3	N	N
4	20250124	141007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	10	2	0.10	163479050	16216	22.61	10080	10220	9970	13100	7060	10080	10081.34	1.92	553	10366	10222	10136	9992	9906	10180	9950	46	3020	500	7250	10	1	9132163	921	5.20	0.94	12	0.18	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	11400	-11.49	20250122	9800	2.96	20250121	21100	-52.18	20240401	8850	14.01	20241210	2.34	N	215360	500	45 억	175698	N	N	3	N	N
5	20250124	131009	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10130	50	2	0.50	147159590	14598	20.36	10080	10220	9970	13100	7060	10080	10080.80	1.92	80	10366	10222	10136	9992	9906	10180	9950	46	3020	500	7250	10	1	9132163	925	5.22	0.94	12	0.16	1939.00	10771.00	21100	20240401	-51.99	8850	20241210	14.46	11400	-11.14	20250122	9800	3.37	20250121	21100	-51.99	20240401	8850	14.46	20241210	2.34	N	215360	500	45 억	175698	N	N	3	N	N
6	20250124	121005	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	60	2	0.60	124437900	12363	17.24	10080	10220	9970	13100	7060	10080	10065.35	1.92	599	10366	10222	10136	9992	9906	10180	9950	46	3020	500	7250	10	1	9132163	926	5.23	0.94	12	0.14	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	11400	-11.05	20250122	9800	3.47	20250121	21100	-51.94	20240401	8850	14.58	20241210	2.34	N	215360	500	45 억	175698	N	N	3	N	N
7	20250124	111008	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	40	2	0.40	117791710	11709	16.33	10080	10220	9970	13100	7060	10080	10059.93	1.92	634	10366	10222	10136	9992	9906	10180	9950	46	3020	500	7250	10	1	9132163	924	5.22	0.94	12	0.13	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	11400	-11.23	20250122	9800	3.27	20250121	21100	-52.04	20240401	8850	14.35	20241210	2.34	N	215360	500	45 억	175698	N	N	3	N	N
8	20250124	101003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-80	5	-0.79	67251490	6717	9.37	10080	10090	9970	13100	7060	10080	10012.12	1.92	1336	10366	10222	10136	9992	9906	10180	9950	46	3020	500	7250	10	1	9132163	913	5.16	0.93	12	0.07	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	11400	-12.28	20250122	9800	2.04	20250121	21100	-52.61	20240401	8850	12.99	20241210	2.34	N	215360	500	45 억	175698	N	N	3	N	N
9	20250124	091010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	10	2	0.10	13112670	1307	1.82	10080	10090	10000	13100	7060	10080	10032.61	1.92	-222	10366	10222	10136	9992	9906	10180	9950	46	3020	500	7250	10	1	9132163	921	5.20	0.94	12	0.01	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	11400	-11.49	20250122	9800	2.96	20250121	21100	-52.18	20240401	8850	14.01	20241210	2.34	N	215360	500	45 억	175698	N	N	3	N	N
10	20250123	161004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	-200	5	-1.95	723427780	71432	8.91	10270	10280	10050	13360	7200	10280	10127.42	1.99	-5342	11980	11130	10550	9700	9120	11555	10125	46	3080	500	7400	10	1	9132163	921	5.20	0.94	12	0.78	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	11400	-11.58	20250122	9800	2.86	20250121	21100	-52.23	20240401	8850	13.90	20241210	2.32	N	215360	500	45 억	181332	N	N	3	N	N
11	20250123	151001	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	-170	5	-1.65	623801830	61541	7.68	10270	10280	10050	13360	7200	10280	10136.27	1.99	-5352	11980	11130	10550	9700	9120	11555	10125	46	3080	500	7400	10	1	9132163	923	5.21	0.94	12	0.67	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	11400	-11.32	20250122	9800	3.16	20250121	21100	-52.09	20240401	8850	14.24	20241210	2.32	N	215360	500	45 억	181332	N	N	12	N	N
12	20250123	141003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	-160	5	-1.56	570788080	56294	7.02	10270	10280	10050	13360	7200	10280	10139.31	1.99	-5049	11980	11130	10550	9700	9120	11555	10125	46	3080	500	7400	10	1	9132163	924	5.22	0.94	12	0.62	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	11400	-11.23	20250122	9800	3.27	20250121	21100	-52.04	20240401	8850	14.35	20241210	2.32	N	215360	500	45 억	181332	N	N	12	N	N
13	20250123	131001	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	-160	5	-1.56	483444050	47634	5.94	10270	10280	10050	13360	7200	10280	10149.03	1.99	-5286	11980	11130	10550	9700	9120	11555	10125	46	3080	500	7400	10	1	9132163	924	5.22	0.94	12	0.52	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	11400	-11.23	20250122	9800	3.27	20250121	21100	-52.04	20240401	8850	14.35	20241210	2.32	N	215360	500	45 억	181332	N	N	12	N	N
14	20250123	121002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10170	-110	5	-1.07	406923480	40065	5.00	10270	10280	10050	13360	7200	10280	10156.46	1.99	-6391	11980	11130	10550	9700	9120	11555	10125	46	3080	500	7400	10	1	9132163	929	5.24	0.94	12	0.44	1939.00	10771.00	21100	20240401	-51.80	8850	20241210	14.92	11400	-10.79	20250122	9800	3.78	20250121	21100	-51.80	20240401	8850	14.92	20241210	2.32	N	215360	500	45 억	181332	N	N	12	N	N
15	20250123	110953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	-120	5	-1.17	380277090	37433	4.67	10270	10280	10050	13360	7200	10280	10158.74	1.99	-6080	11980	11130	10550	9700	9120	11555	10125	46	3080	500	7400	10	1	9132163	928	5.24	0.94	12	0.41	1939.00	10771.00	21100	20240401	-51.85	8850	20241210	14.80	11400	-10.88	20250122	9800	3.67	20250121	21100	-51.85	20240401	8850	14.80	20241210	2.32	N	215360	500	45 억	181332	N	N	12	N	N
16	20250123	101001	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	-160	5	-1.56	280142780	27603	3.44	10270	10280	10050	13360	7200	10280	10148.81	1.99	-6067	11980	11130	10550	9700	9120	11555	10125	46	3080	500	7400	10	1	9132163	924	5.22	0.94	12	0.30	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	11400	-11.23	20250122	9800	3.27	20250121	21100	-52.04	20240401	8850	14.35	20241210	2.32	N	215360	500	45 억	181332	N	N	12	N	N
17	20250123	091002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	-140	5	-1.36	133223910	13059	1.63	10270	10280	10120	13360	7200	10280	10201.45	1.99	-1861	11980	11130	10550	9700	9120	11555	10125	46	3080	500	7400	10	1	9132163	926	5.23	0.94	12	0.14	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	11400	-11.05	20250122	9800	3.47	20250121	21100	-51.94	20240401	8850	14.58	20241210	2.32	N	215360	500	45 억	181332	N	N	12	N	N
18	20250122	160954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10280	400	2	4.05	8555951440	800785	5120.76	10270	11400	9970	12840	6920	9880	10684.70	2.08	-8366	10093	9986	9893	9786	9693	9940	9740	46	2960	500	7110	10	1	9132163	939	5.30	0.95	12	8.77	1939.00	10771.00	21100	20240401	-51.28	8850	20241210	16.16	11400	-9.82	20250122	9800	4.90	20250121	21100	-51.28	20240401	8850	16.16	20241210	2.32	N	215360	500	45 억	189696	N	N	12	N	N
19	20250122	150955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	320	2	3.24	8438770650	789358	5047.69	10270	11400	9970	12840	6920	9880	10690.68	2.08	-7746	10093	9986	9893	9786	9693	9940	9740	46	2960	500	7110	10	1	9132163	931	5.26	0.95	12	8.64	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	11400	-10.53	20250122	9800	4.08	20250121	21100	-51.66	20240401	8850	15.25	20241210	2.32	N	215360	500	45 억	189696	N	N	9	N	N
20	20250122	140954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	320	2	3.24	8279479630	773718	4947.68	10270	11400	9970	12840	6920	9880	10700.90	2.08	-9909	10093	9986	9893	9786	9693	9940	9740	46	2960	500	7110	10	1	9132163	931	5.26	0.95	12	8.47	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	11400	-10.53	20250122	9800	4.08	20250121	21100	-51.66	20240401	8850	15.25	20241210	2.32	N	215360	500	45 억	189696	N	N	9	N	N
21	20250122	130955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10330	450	2	4.55	7734616820	720383	4606.62	10270	11400	9970	12840	6920	9880	10736.81	2.08	-14376	10093	9986	9893	9786	9693	9940	9740	46	2960	500	7110	10	1	9132163	943	5.33	0.96	12	7.89	1939.00	10771.00	21100	20240401	-51.04	8850	20241210	16.72	11400	-9.39	20250122	9800	5.41	20250121	21100	-51.04	20240401	8850	16.72	20241210	2.32	N	215360	500	45 억	189696	N	N	9	N	N
22	20250122	120952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10330	450	2	4.55	7666277510	713746	4564.18	10270	11400	9970	12840	6920	9880	10740.90	2.08	-14496	10093	9986	9893	9786	9693	9940	9740	46	2960	500	7110	10	1	9132163	943	5.33	0.96	12	7.82	1939.00	10771.00	21100	20240401	-51.04	8850	20241210	16.72	11400	-9.39	20250122	9800	5.41	20250121	21100	-51.04	20240401	8850	16.72	20241210	2.32	N	215360	500	45 억	189696	N	N	9	N	N
23	20250122	110955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10250	370	2	3.74	7576425970	705048	4508.56	10270	11400	9970	12840	6920	9880	10745.97	2.08	-14419	10093	9986	9893	9786	9693	9940	9740	46	2960	500	7110	10	1	9132163	936	5.29	0.95	12	7.72	1939.00	10771.00	21100	20240401	-51.42	8850	20241210	15.82	11400	-10.09	20250122	9800	4.59	20250121	21100	-51.42	20240401	8850	15.82	20241210	2.32	N	215360	500	45 억	189696	N	N	9	N	N
24	20250122	100954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10480	600	2	6.07	7152756480	664060	4246.45	10270	11400	9970	12840	6920	9880	10771.25	2.08	-14999	10093	9986	9893	9786	9693	9940	9740	46	2960	500	7110	10	1	9132163	957	5.40	0.97	12	7.27	1939.00	10771.00	21100	20240401	-50.33	8850	20241210	18.42	11400	-8.07	20250122	9800	6.94	20250121	21100	-50.33	20240401	8850	18.42	20241210	2.32	N	215360	500	45 억	189696	N	N	9	N	N
25	20250122	090956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10350	470	2	4.76	1177474290	110563	707.01	10270	11290	9970	12840	6920	9880	10649.80	2.08	-11662	10093	9986	9893	9786	9693	9940	9740	46	2960	500	7110	10	1	9132163	945	5.34	0.96	12	1.21	1939.00	10771.00	21100	20240401	-50.95	8850	20241210	16.95	11290	-8.33	20250122	9800	5.61	20250121	21100	-50.95	20240401	8850	16.95	20241210	2.32	N	215360	500	45 억	189696	N	N	9	N	N
26	20250121	160948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9880	-30	5	-0.30	153988190	15631	192.64	9960	10000	9800	12880	6940	9910	9851.46	2.14	-5879	10043	9976	9933	9866	9823	9955	9845	46	2970	500	7130	10	1	9132163	902	5.10	0.92	12	0.17	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	10320	-4.26	20250107	9800	0.82	20250121	21100	-53.18	20240401	8850	11.64	20241210	2.34	N	215360	500	45 억	195572	N	N	9	N	N
27	20250121	150949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9890	-20	5	-0.20	140699570	14286	176.07	9960	10000	9800	12880	6940	9910	9848.77	2.14	-5954	10043	9976	9933	9866	9823	9955	9845	46	2970	500	7130	10	1	9132163	903	5.10	0.92	12	0.16	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	10320	-4.17	20250107	9800	0.92	20250121	21100	-53.13	20240401	8850	11.75	20241210	2.34	N	215360	500	45 억	195572	N	N	8	N	N
28	20250121	140951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9890	-20	5	-0.20	123988260	12586	155.11	9960	10000	9800	12880	6940	9910	9851.28	2.14	-5967	10043	9976	9933	9866	9823	9955	9845	46	2970	500	7130	10	1	9132163	903	5.10	0.92	12	0.14	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	10320	-4.17	20250107	9800	0.92	20250121	21100	-53.13	20240401	8850	11.75	20241210	2.34	N	215360	500	45 억	195572	N	N	8	N	N
29	20250121	130949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9860	-50	5	-0.50	118896170	12069	148.74	9960	10000	9800	12880	6940	9910	9851.37	2.14	-5945	10043	9976	9933	9866	9823	9955	9845	46	2970	500	7130	10	1	9132163	900	5.09	0.92	12	0.13	1939.00	10771.00	21100	20240401	-53.27	8850	20241210	11.41	10320	-4.46	20250107	9800	0.61	20250121	21100	-53.27	20240401	8850	11.41	20241210	2.34	N	215360	500	45 억	195572	N	N	8	N	N
30	20250121	120932	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9910	0	3	0.00	115436100	11718	144.42	9960	10000	9800	12880	6940	9910	9851.18	2.14	-5909	10043	9976	9933	9866	9823	9955	9845	46	2970	500	7130	10	1	9132163	905	5.11	0.92	12	0.13	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	10320	-3.97	20250107	9800	1.12	20250121	21100	-53.03	20240401	8850	11.98	20241210	2.34	N	215360	500	45 억	195572	N	N	8	N	N
31	20250121	110900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9810	-100	5	-1.01	88756840	9005	110.98	9960	10000	9810	12880	6940	9910	9856.40	2.14	-5962	10043	9976	9933	9866	9823	9955	9845	46	2970	500	7130	10	1	9132163	896	5.06	0.91	12	0.10	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	10320	-4.94	20250107	9810	0.00	20250121	21100	-53.51	20240401	8850	10.85	20241210	2.34	N	215360	500	45 억	195572	N	N	8	N	N
32	20250121	100855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9880	-30	5	-0.30	22365610	2260	27.85	9960	10000	9850	12880	6940	9910	9896.29	2.14	-846	10043	9976	9933	9866	9823	9955	9845	46	2970	500	7130	10	1	9132163	902	5.10	0.92	12	0.02	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	10320	-4.26	20250107	9830	0.51	20250102	21100	-53.18	20240401	8850	11.64	20241210	2.34	N	215360	500	45 억	195572	N	N	8	N	N
33	20250121	090951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9870	-40	5	-0.40	9724640	982	12.10	9960	10000	9850	12880	6940	9910	9902.89	2.14	75	10043	9976	9933	9866	9823	9955	9845	46	2970	500	7130	10	1	9132163	901	5.09	0.92	12	0.01	1939.00	10771.00	21100	20240401	-53.22	8850	20241210	11.53	10320	-4.36	20250107	9830	0.41	20250102	21100	-53.22	20240401	8850	11.53	20241210	2.34	N	215360	500	45 억	195572	N	N	8	N	N
34	20250120	160937	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9910	-70	5	-0.70	80479940	8109	53.46	9990	10000	9890	12970	6990	9980	9924.78	2.15	-774	10093	10036	9943	9886	9793	10065	9915	46	2990	500	7180	10	1	9132163	905	5.11	0.92	12	0.09	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	10320	-3.97	20250107	9830	0.81	20250102	21100	-53.03	20240401	8850	11.98	20241210	2.30	N	215360	500	45 억	196346	N	N	8	N	N
35	20250120	150949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9920	-60	5	-0.60	73998050	7455	49.15	9990	10000	9890	12970	6990	9980	9925.96	2.15	-781	10093	10036	9943	9886	9793	10065	9915	46	2990	500	7180	10	1	9132163	906	5.12	0.92	12	0.08	1939.00	10771.00	21100	20240401	-52.99	8850	20241210	12.09	10320	-3.88	20250107	9830	0.92	20250102	21100	-52.99	20240401	8850	12.09	20241210	2.30	N	215360	500	45 억	196346	N	N	13	N	N
36	20250120	140947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9940	-40	5	-0.40	59998920	6046	39.86	9990	10000	9890	12970	6990	9980	9923.74	2.15	-1571	10093	10036	9943	9886	9793	10065	9915	46	2990	500	7180	10	1	9132163	908	5.13	0.92	12	0.07	1939.00	10771.00	21100	20240401	-52.89	8850	20241210	12.32	10320	-3.68	20250107	9830	1.12	20250102	21100	-52.89	20240401	8850	12.32	20241210	2.30	N	215360	500	45 억	196346	N	N	13	N	N
37	20250120	130947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9940	-40	5	-0.40	58808050	5926	39.07	9990	10000	9890	12970	6990	9980	9923.73	2.15	-1603	10093	10036	9943	9886	9793	10065	9915	46	2990	500	7180	10	1	9132163	908	5.13	0.92	12	0.06	1939.00	10771.00	21100	20240401	-52.89	8850	20241210	12.32	10320	-3.68	20250107	9830	1.12	20250102	21100	-52.89	20240401	8850	12.32	20241210	2.30	N	215360	500	45 억	196346	N	N	13	N	N
38	20250120	120948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9950	-30	5	-0.30	53262470	5367	35.38	9990	10000	9890	12970	6990	9980	9924.07	2.15	-1370	10093	10036	9943	9886	9793	10065	9915	46	2990	500	7180	10	1	9132163	909	5.13	0.92	12	0.06	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	10320	-3.59	20250107	9830	1.22	20250102	21100	-52.84	20240401	8850	12.43	20241210	2.30	N	215360	500	45 억	196346	N	N	13	N	N
39	20250120	110949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9890	-90	5	-0.90	51011860	5140	33.88	9990	10000	9890	12970	6990	9980	9924.49	2.15	-1195	10093	10036	9943	9886	9793	10065	9915	46	2990	500	7180	10	1	9132163	903	5.10	0.92	12	0.06	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	10320	-4.17	20250107	9830	0.61	20250102	21100	-53.13	20240401	8850	11.75	20241210	2.30	N	215360	500	45 억	196346	N	N	13	N	N
40	20250120	100948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9950	-30	5	-0.30	14352910	1443	9.51	9990	10000	9900	12970	6990	9980	9946.58	2.15	-46	10093	10036	9943	9886	9793	10065	9915	46	2990	500	7180	10	1	9132163	909	5.13	0.92	12	0.02	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	10320	-3.59	20250107	9830	1.22	20250102	21100	-52.84	20240401	8850	12.43	20241210	2.30	N	215360	500	45 억	196346	N	N	13	N	N
41	20250120	090950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9900	-80	5	-0.80	5149700	518	3.41	9990	9990	9900	12970	6990	9980	9941.51	2.15	-248	10093	10036	9943	9886	9793	10065	9915	46	2990	500	7180	10	1	9132163	904	5.11	0.92	12	0.01	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	10320	-4.07	20250107	9830	0.71	20250102	21100	-53.08	20240401	8850	11.86	20241210	2.30	N	215360	500	45 억	196346	N	N	13	N	N
42	20250117	160944	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9980	90	2	0.91	150698030	15169	72.42	9900	10000	9850	12850	6930	9890	9934.61	2.06	8391	10150	10020	9950	9820	9750	9985	9785	46	2960	500	7120	10	1	9132163	911	5.15	0.93	12	0.17	1939.00	10771.00	21100	20240401	-52.70	8850	20241210	12.77	10320	-3.29	20250107	9830	1.53	20250102	21100	-52.70	20240401	8850	12.77	20241210	2.33	N	215360	500	45 억	187955	N	N	13	N	N
43	20250117	150946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9920	30	2	0.30	136095310	13705	65.43	9900	10000	9850	12850	6930	9890	9930.34	2.06	8178	10150	10020	9950	9820	9750	9985	9785	46	2960	500	7120	10	1	9132163	906	5.12	0.92	12	0.15	1939.00	10771.00	21100	20240401	-52.99	8850	20241210	12.09	10320	-3.88	20250107	9830	0.92	20250102	21100	-52.99	20240401	8850	12.09	20241210	2.33	N	215360	500	45 억	187955	N	N	11	N	N
44	20250117	140949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9990	100	2	1.01	124611950	12549	59.91	9900	10000	9850	12850	6930	9890	9930.03	2.06	7286	10150	10020	9950	9820	9750	9985	9785	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.14	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	10320	-3.20	20250107	9830	1.63	20250102	21100	-52.65	20240401	8850	12.88	20241210	2.33	N	215360	500	45 억	187955	N	N	11	N	N
45	20250117	130946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9970	80	2	0.81	95953820	9674	46.18	9900	9990	9850	12850	6930	9890	9918.73	2.06	4899	10150	10020	9950	9820	9750	9985	9785	46	2960	500	7120	10	1	9132163	910	5.14	0.93	12	0.11	1939.00	10771.00	21100	20240401	-52.75	8850	20241210	12.66	10320	-3.39	20250107	9830	1.42	20250102	21100	-52.75	20240401	8850	12.66	20241210	2.33	N	215360	500	45 억	187955	N	N	11	N	N
46	20250117	120948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9940	50	2	0.51	53302460	5368	25.63	9900	9990	9880	12850	6930	9890	9929.67	2.06	2957	10150	10020	9950	9820	9750	9985	9785	46	2960	500	7120	10	1	9132163	908	5.13	0.92	12	0.06	1939.00	10771.00	21100	20240401	-52.89	8850	20241210	12.32	10320	-3.68	20250107	9830	1.12	20250102	21100	-52.89	20240401	8850	12.32	20241210	2.33	N	215360	500	45 억	187955	N	N	11	N	N
47	20250117	110947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9950	60	2	0.61	36001570	3629	17.32	9900	9990	9880	12850	6930	9890	9920.52	2.06	1661	10150	10020	9950	9820	9750	9985	9785	46	2960	500	7120	10	1	9132163	909	5.13	0.92	12	0.04	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	10320	-3.59	20250107	9830	1.22	20250102	21100	-52.84	20240401	8850	12.43	20241210	2.33	N	215360	500	45 억	187955	N	N	11	N	N
48	20250117	100949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9930	40	2	0.40	26576390	2681	12.80	9900	9990	9880	12850	6930	9890	9912.86	2.06	1131	10150	10020	9950	9820	9750	9985	9785	46	2960	500	7120	10	1	9132163	907	5.12	0.92	12	0.03	1939.00	10771.00	21100	20240401	-52.94	8850	20241210	12.20	10320	-3.78	20250107	9830	1.02	20250102	21100	-52.94	20240401	8850	12.20	20241210	2.33	N	215360	500	45 억	187955	N	N	11	N	N
49	20250117	090948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9890	0	3	0.00	9241760	934	4.46	9900	9940	9890	12850	6930	9890	9894.82	2.06	40	10150	10020	9950	9820	9750	9985	9785	46	2960	500	7120	10	1	9132163	903	5.10	0.92	12	0.01	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	10320	-4.17	20250107	9830	0.61	20250102	21100	-53.13	20240401	8850	11.75	20241210	2.33	N	215360	500	45 억	187955	N	N	11	N	N
50	20250116	160940	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9890	-110	5	-1.10	208343360	20936	219.50	9950	10080	9880	13000	7000	10000	9952.08	2.09	-2984	10333	10166	10043	9876	9753	10105	9815	46	3000	500	7200	10	1	9132163	903	5.10	0.92	12	0.23	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	10320	-4.17	20250107	9830	0.61	20250102	21100	-53.13	20240401	8850	11.75	20241210	2.29	N	215360	500	45 억	190939	N	N	11	N	N
51	20250116	150854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9890	-110	5	-1.10	188970310	18978	198.97	9950	10080	9880	13000	7000	10000	9957.34	2.09	-2605	10333	10166	10043	9876	9753	10105	9815	46	3000	500	7200	10	1	9132163	903	5.10	0.92	12	0.21	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	10320	-4.17	20250107	9830	0.61	20250102	21100	-53.13	20240401	8850	11.75	20241210	2.29	N	215360	500	45 억	190939	N	N	6	N	N
52	20250116	140945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10030	30	2	0.30	81834680	8171	85.67	9950	10080	9950	13000	7000	10000	10015.26	2.09	-1309	10333	10166	10043	9876	9753	10105	9815	46	3000	500	7200	10	1	9132163	916	5.17	0.93	12	0.09	1939.00	10771.00	21100	20240401	-52.46	8850	20241210	13.33	10320	-2.81	20250107	9830	2.03	20250102	21100	-52.46	20240401	8850	13.33	20241210	2.29	N	215360	500	45 억	190939	N	N	6	N	N
53	20250116	130945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10040	40	2	0.40	72751610	7261	76.13	9950	10080	9950	13000	7000	10000	10019.50	2.09	-454	10333	10166	10043	9876	9753	10105	9815	46	3000	500	7200	10	1	9132163	917	5.18	0.93	12	0.08	1939.00	10771.00	21100	20240401	-52.42	8850	20241210	13.45	10320	-2.71	20250107	9830	2.14	20250102	21100	-52.42	20240401	8850	13.45	20241210	2.29	N	215360	500	45 억	190939	N	N	6	N	N
54	20250116	120944	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10040	40	2	0.40	70123360	6998	73.37	9950	10080	9950	13000	7000	10000	10020.49	2.09	-310	10333	10166	10043	9876	9753	10105	9815	46	3000	500	7200	10	1	9132163	917	5.18	0.93	12	0.08	1939.00	10771.00	21100	20240401	-52.42	8850	20241210	13.45	10320	-2.71	20250107	9830	2.14	20250102	21100	-52.42	20240401	8850	13.45	20241210	2.29	N	215360	500	45 억	190939	N	N	6	N	N
55	20250116	110946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	50	2	0.50	70063180	6992	73.31	9950	10080	9950	13000	7000	10000	10020.48	2.09	-310	10333	10166	10043	9876	9753	10105	9815	46	3000	500	7200	10	1	9132163	918	5.18	0.93	12	0.08	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	10320	-2.62	20250107	9830	2.24	20250102	21100	-52.37	20240401	8850	13.56	20241210	2.29	N	215360	500	45 억	190939	N	N	6	N	N
56	20250116	100946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10060	60	2	0.60	63054300	6292	65.97	9950	10080	9950	13000	7000	10000	10021.34	2.09	-252	10333	10166	10043	9876	9753	10105	9815	46	3000	500	7200	10	1	9132163	919	5.19	0.93	12	0.07	1939.00	10771.00	21100	20240401	-52.32	8850	20241210	13.67	10320	-2.52	20250107	9830	2.34	20250102	21100	-52.32	20240401	8850	13.67	20241210	2.29	N	215360	500	45 억	190939	N	N	6	N	N
57	20250116	090948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	50	2	0.50	3642860	365	3.83	9950	10050	9950	13000	7000	10000	9980.44	2.09	-130	10333	10166	10043	9876	9753	10105	9815	46	3000	500	7200	10	1	9132163	918	5.18	0.93	12	0.00	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	10320	-2.62	20250107	9830	2.24	20250102	21100	-52.37	20240401	8850	13.56	20241210	2.29	N	215360	500	45 억	190939	N	N	6	N	N
58	20250115	160943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-80	5	-0.79	95444850	9528	78.85	10210	10210	9920	13100	7060	10080	10017.30	2.13	-3591	10293	10186	10043	9936	9793	10115	9865	46	3020	500	7250	10	1	9132163	913	5.16	0.93	12	0.10	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	10320	-3.10	20250107	9830	1.73	20250102	21100	-52.61	20240401	8850	12.99	20241210	2.24	N	215360	500	45 억	194530	N	N	6	N	N
59	20250115	150943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9940	-140	5	-1.39	70836580	7063	58.45	10210	10210	9940	13100	7060	10080	10029.25	2.13	-1868	10293	10186	10043	9936	9793	10115	9865	46	3020	500	7250	10	1	9132163	908	5.13	0.92	12	0.08	1939.00	10771.00	21100	20240401	-52.89	8850	20241210	12.32	10320	-3.68	20250107	9830	1.12	20250102	21100	-52.89	20240401	8850	12.32	20241210	2.24	N	215360	500	45 억	194530	N	N	8	N	N
60	20250115	140937	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9980	-100	5	-0.99	59538520	5928	49.06	10210	10210	9940	13100	7060	10080	10043.61	2.13	-1702	10293	10186	10043	9936	9793	10115	9865	46	3020	500	7250	10	1	9132163	911	5.15	0.93	12	0.06	1939.00	10771.00	21100	20240401	-52.70	8850	20241210	12.77	10320	-3.29	20250107	9830	1.53	20250102	21100	-52.70	20240401	8850	12.77	20241210	2.24	N	215360	500	45 억	194530	N	N	8	N	N
61	20250115	130946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-80	5	-0.79	53040320	5278	43.68	10210	10210	9940	13100	7060	10080	10049.32	2.13	-1089	10293	10186	10043	9936	9793	10115	9865	46	3020	500	7250	10	1	9132163	913	5.16	0.93	12	0.06	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	10320	-3.10	20250107	9830	1.73	20250102	21100	-52.61	20240401	8850	12.99	20241210	2.24	N	215360	500	45 억	194530	N	N	8	N	N
62	20250115	120929	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-80	5	-0.79	15812380	1580	13.08	10210	10210	9940	13100	7060	10080	10007.84	2.13	-452	10293	10186	10043	9936	9793	10115	9865	46	3020	500	7250	10	1	9132163	913	5.16	0.93	12	0.02	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	10320	-3.10	20250107	9830	1.73	20250102	21100	-52.61	20240401	8850	12.99	20241210	2.24	N	215360	500	45 억	194530	N	N	8	N	N
63	20250115	110942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-80	5	-0.79	13262850	1324	10.96	10210	10210	9950	13100	7060	10080	10017.26	2.13	-199	10293	10186	10043	9936	9793	10115	9865	46	3020	500	7250	10	1	9132163	913	5.16	0.93	12	0.01	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	10320	-3.10	20250107	9830	1.73	20250102	21100	-52.61	20240401	8850	12.99	20241210	2.24	N	215360	500	45 억	194530	N	N	8	N	N
64	20250115	100942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10130	50	2	0.50	5956630	592	4.90	10210	10210	9950	13100	7060	10080	10061.88	2.13	-237	10293	10186	10043	9936	9793	10115	9865	46	3020	500	7250	10	1	9132163	925	5.22	0.94	12	0.01	1939.00	10771.00	21100	20240401	-51.99	8850	20241210	14.46	10320	-1.84	20250107	9830	3.05	20250102	21100	-51.99	20240401	8850	14.46	20241210	2.24	N	215360	500	45 억	194530	N	N	8	N	N
65	20250115	090946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10170	90	2	0.89	1248720	123	1.02	10210	10210	10080	13100	7060	10080	10152.20	2.13	-75	10293	10186	10043	9936	9793	10115	9865	46	3020	500	7250	10	1	9132163	929	5.24	0.94	12	0.00	1939.00	10771.00	21100	20240401	-51.80	8850	20241210	14.92	10320	-1.45	20250107	9830	3.46	20250102	21100	-51.80	20240401	8850	14.92	20241210	2.24	N	215360	500	45 억	194530	N	N	8	N	N
66	20250114	160925	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	70	2	0.70	120506850	12083	81.18	10150	10150	9900	13010	7010	10010	9973.18	2.13	-27	10423	10216	10103	9896	9783	10160	9840	46	3000	500	7200	10	1	9132163	921	5.20	0.94	12	0.13	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	10320	-2.33	20250107	9830	2.54	20250102	21100	-52.23	20240401	8850	13.90	20241210	2.24	N	215360	500	45 억	194563	N	N	8	N	N
67	20250114	150941	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10060	50	2	0.50	113676010	11402	76.61	10150	10150	9900	13010	7010	10010	9969.83	2.13	13	10423	10216	10103	9896	9783	10160	9840	46	3000	500	7200	10	1	9132163	919	5.19	0.93	12	0.12	1939.00	10771.00	21100	20240401	-52.32	8850	20241210	13.67	10320	-2.52	20250107	9830	2.34	20250102	21100	-52.32	20240401	8850	13.67	20241210	2.24	N	215360	500	45 억	194563	N	N	1	N	N
68	20250114	140938	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	70	2	0.70	111778380	11213	75.34	10150	10150	9900	13010	7010	10010	9968.64	2.13	-168	10423	10216	10103	9896	9783	10160	9840	46	3000	500	7200	10	1	9132163	921	5.20	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	10320	-2.33	20250107	9830	2.54	20250102	21100	-52.23	20240401	8850	13.90	20241210	2.24	N	215360	500	45 억	194563	N	N	1	N	N
69	20250114	130937	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10100	90	2	0.90	107309010	10769	72.35	10150	10150	9900	13010	7010	10010	9964.62	2.13	-156	10423	10216	10103	9896	9783	10160	9840	46	3000	500	7200	10	1	9132163	922	5.21	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.13	8850	20241210	14.12	10320	-2.13	20250107	9830	2.75	20250102	21100	-52.13	20240401	8850	14.12	20241210	2.24	N	215360	500	45 억	194563	N	N	1	N	N
70	20250114	120933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9990	-20	5	-0.20	91021250	9150	61.48	10150	10150	9900	13010	7010	10010	9947.68	2.13	-548	10423	10216	10103	9896	9783	10160	9840	46	3000	500	7200	10	1	9132163	912	5.15	0.93	12	0.10	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	10320	-3.20	20250107	9830	1.63	20250102	21100	-52.65	20240401	8850	12.88	20241210	2.24	N	215360	500	45 억	194563	N	N	1	N	N
71	20250114	110933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10010	0	3	0.00	87154450	8762	58.87	10150	10150	9900	13010	7010	10010	9946.87	2.13	-679	10423	10216	10103	9896	9783	10160	9840	46	3000	500	7200	10	1	9132163	914	5.16	0.93	12	0.10	1939.00	10771.00	21100	20240401	-52.56	8850	20241210	13.11	10320	-3.00	20250107	9830	1.83	20250102	21100	-52.56	20240401	8850	13.11	20241210	2.24	N	215360	500	45 억	194563	N	N	1	N	N
72	20250114	100933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	40	2	0.40	75031350	7548	50.71	10150	10150	9900	13010	7010	10010	9940.56	2.13	-263	10423	10216	10103	9896	9783	10160	9840	46	3000	500	7200	10	1	9132163	918	5.18	0.93	12	0.08	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	10320	-2.62	20250107	9830	2.24	20250102	21100	-52.37	20240401	8850	13.56	20241210	2.24	N	215360	500	45 억	194563	N	N	1	N	N
73	20250114	090936	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10150	140	2	1.40	426300	42	0.28	10150	10150	10150	13010	7010	10010	10150.00	2.13	-6	10423	10216	10103	9896	9783	10160	9840	46	3000	500	7200	10	1	9132163	927	5.23	0.94	12	0.00	1939.00	10771.00	21100	20240401	-51.90	8850	20241210	14.69	10320	-1.65	20250107	9830	3.26	20250102	21100	-51.90	20240401	8850	14.69	20241210	2.24	N	215360	500	45 억	194563	N	N	1	N	N
74	20250113	160923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10010	-240	5	-2.34	149455610	14867	257.30	10240	10310	9990	13320	7180	10250	10052.85	2.13	373	10396	10322	10216	10142	10036	10360	10180	46	3070	500	7380	10	1	9132163	914	5.16	0.93	12	0.16	1939.00	10771.00	21100	20240401	-52.56	8850	20241210	13.11	10320	-3.00	20250107	9830	1.83	20250102	21100	-52.56	20240401	8850	13.11	20241210	2.26	N	215360	500	45 억	194190	N	N	1	N	N
75	20250113	150928	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10030	-220	5	-2.15	142173300	14139	244.70	10240	10310	9990	13320	7180	10250	10055.40	2.13	574	10396	10322	10216	10142	10036	10360	10180	46	3070	500	7380	10	1	9132163	916	5.17	0.93	12	0.15	1939.00	10771.00	21100	20240401	-52.46	8850	20241210	13.33	10320	-2.81	20250107	9830	2.03	20250102	21100	-52.46	20240401	8850	13.33	20241210	2.26	N	215360	500	45 억	194190	N	N	10	N	N
76	20250113	140905	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-250	5	-2.44	123217360	12245	211.92	10240	10310	10000	13320	7180	10250	10062.67	2.13	481	10396	10322	10216	10142	10036	10360	10180	46	3070	500	7380	10	1	9132163	913	5.16	0.93	12	0.13	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	10320	-3.10	20250107	9830	1.73	20250102	21100	-52.61	20240401	8850	12.99	20241210	2.26	N	215360	500	45 억	194190	N	N	10	N	N
77	20250113	130915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10100	-150	5	-1.46	111077390	11034	190.97	10240	10310	10000	13320	7180	10250	10066.83	2.13	310	10396	10322	10216	10142	10036	10360	10180	46	3070	500	7380	10	1	9132163	922	5.21	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.13	8850	20241210	14.12	10320	-2.13	20250107	9830	2.75	20250102	21100	-52.13	20240401	8850	14.12	20241210	2.26	N	215360	500	45 억	194190	N	N	10	N	N
78	20250113	120918	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	-200	5	-1.95	109226010	10850	187.78	10240	10310	10000	13320	7180	10250	10066.91	2.13	310	10396	10322	10216	10142	10036	10360	10180	46	3070	500	7380	10	1	9132163	918	5.18	0.93	12	0.12	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	10320	-2.62	20250107	9830	2.24	20250102	21100	-52.37	20240401	8850	13.56	20241210	2.26	N	215360	500	45 억	194190	N	N	10	N	N
79	20250113	110916	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-250	5	-2.44	100761460	10005	173.16	10240	10310	10000	13320	7180	10250	10071.11	2.13	269	10396	10322	10216	10142	10036	10360	10180	46	3070	500	7380	10	1	9132163	913	5.16	0.93	12	0.11	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	10320	-3.10	20250107	9830	1.73	20250102	21100	-52.61	20240401	8850	12.99	20241210	2.26	N	215360	500	45 억	194190	N	N	10	N	N
80	20250113	100915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	-90	5	-0.88	49523540	4892	84.67	10240	10310	10090	13320	7180	10250	10123.37	2.13	319	10396	10322	10216	10142	10036	10360	10180	46	3070	500	7380	10	1	9132163	928	5.24	0.94	12	0.05	1939.00	10771.00	21100	20240401	-51.85	8850	20241210	14.80	10320	-1.55	20250107	9830	3.36	20250102	21100	-51.85	20240401	8850	14.80	20241210	2.26	N	215360	500	45 억	194190	N	N	10	N	N
81	20250113	090921	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	-110	5	-1.07	5143990	507	8.77	10240	10310	10140	13320	7180	10250	10145.94	2.13	4	10396	10322	10216	10142	10036	10360	10180	46	3070	500	7380	10	1	9132163	926	5.23	0.94	12	0.01	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	10320	-1.74	20250107	9830	3.15	20250102	21100	-51.94	20240401	8850	14.58	20241210	2.26	N	215360	500	45 억	194190	N	N	10	N	N
82	20250110	160857	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10250	30	2	0.29	57854510	5665	69.53	10220	10290	10110	13280	7160	10220	10212.62	2.11	1463	10313	10266	10203	10156	10093	10235	10125	46	3060	500	7350	10	1	9132163	936	5.29	0.95	12	0.06	1939.00	10771.00	21100	20240401	-51.42	8850	20241210	15.82	10320	-0.68	20250107	9830	4.27	20250102	21100	-51.42	20240401	8850	15.82	20241210	2.31	N	215360	500	45 억	192727	N	N	10	N	N
83	20250110	150905	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10270	50	2	0.49	57362520	5617	68.94	10220	10290	10110	13280	7160	10220	10212.31	2.11	1464	10313	10266	10203	10156	10093	10235	10125	46	3060	500	7350	10	1	9132163	938	5.30	0.95	12	0.06	1939.00	10771.00	21100	20240401	-51.33	8850	20241210	16.05	10320	-0.48	20250107	9830	4.48	20250102	21100	-51.33	20240401	8850	16.05	20241210	2.31	N	215360	500	45 억	192727	N	N	5	N	N
84	20250110	140911	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10270	50	2	0.49	50403410	4938	60.60	10220	10290	10110	13280	7160	10220	10207.25	2.11	1195	10313	10266	10203	10156	10093	10235	10125	46	3060	500	7350	10	1	9132163	938	5.30	0.95	12	0.05	1939.00	10771.00	21100	20240401	-51.33	8850	20241210	16.05	10320	-0.48	20250107	9830	4.48	20250102	21100	-51.33	20240401	8850	16.05	20241210	2.31	N	215360	500	45 억	192727	N	N	5	N	N
85	20250110	130911	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10230	10	2	0.10	31104590	3054	37.48	10220	10260	10110	13280	7160	10220	10184.87	2.11	-10	10313	10266	10203	10156	10093	10235	10125	46	3060	500	7350	10	1	9132163	934	5.28	0.95	12	0.03	1939.00	10771.00	21100	20240401	-51.52	8850	20241210	15.59	10320	-0.87	20250107	9830	4.07	20250102	21100	-51.52	20240401	8850	15.59	20241210	2.31	N	215360	500	45 억	192727	N	N	5	N	N
86	20250110	120912	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10210	-10	5	-0.10	18508600	1819	22.32	10220	10260	10110	13280	7160	10220	10175.15	2.11	136	10313	10266	10203	10156	10093	10235	10125	46	3060	500	7350	10	1	9132163	932	5.27	0.95	12	0.02	1939.00	10771.00	21100	20240401	-51.61	8850	20241210	15.37	10320	-1.07	20250107	9830	3.87	20250102	21100	-51.61	20240401	8850	15.37	20241210	2.31	N	215360	500	45 억	192727	N	N	5	N	N
87	20250110	110910	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10220	0	3	0.00	10843810	1064	13.06	10220	10260	10110	13280	7160	10220	10191.55	2.11	110	10313	10266	10203	10156	10093	10235	10125	46	3060	500	7350	10	1	9132163	933	5.27	0.95	12	0.01	1939.00	10771.00	21100	20240401	-51.56	8850	20241210	15.48	10320	-0.97	20250107	9830	3.97	20250102	21100	-51.56	20240401	8850	15.48	20241210	2.31	N	215360	500	45 억	192727	N	N	5	N	N
88	20250110	100908	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	-20	5	-0.20	5613480	551	6.76	10220	10260	10110	13280	7160	10220	10187.80	2.11	-92	10313	10266	10203	10156	10093	10235	10125	46	3060	500	7350	10	1	9132163	931	5.26	0.95	12	0.01	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	10320	-1.16	20250107	9830	3.76	20250102	21100	-51.66	20240401	8850	15.25	20241210	2.31	N	215360	500	45 억	192727	N	N	5	N	N
89	20250110	090912	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10210	-10	5	-0.10	316630	31	0.38	10220	10220	10210	13280	7160	10220	10213.87	2.11	-1	10313	10266	10203	10156	10093	10235	10125	46	3060	500	7350	10	1	9132163	932	5.27	0.95	12	0.00	1939.00	10771.00	21100	20240401	-51.61	8850	20241210	15.37	10320	-1.07	20250107	9830	3.87	20250102	21100	-51.61	20240401	8850	15.37	20241210	2.31	N	215360	500	45 억	192727	N	N	5	N	N
90	20250109	160903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10220	0	3	0.00	82978620	8148	57.78	10250	10250	10140	13280	7160	10220	10183.92	2.10	1392	10366	10292	10146	10072	9926	10330	10110	46	3060	500	7350	10	1	9132163	933	5.27	0.95	12	0.09	1939.00	10771.00	21100	20240401	-51.56	8850	20241210	15.48	10320	-0.97	20250107	9830	3.97	20250102	21100	-51.56	20240401	8850	15.48	20241210	2.31	N	215360	500	45 억	191344	N	N	5	N	N
91	20250109	150858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10220	0	3	0.00	81650080	8018	56.86	10250	10250	10140	13280	7160	10220	10183.35	2.10	1421	10366	10292	10146	10072	9926	10330	10110	46	3060	500	7350	10	1	9132163	933	5.27	0.95	12	0.09	1939.00	10771.00	21100	20240401	-51.56	8850	20241210	15.48	10320	-0.97	20250107	9830	3.97	20250102	21100	-51.56	20240401	8850	15.48	20241210	2.31	N	215360	500	45 억	191344	N	N	8	N	N
92	20250109	140905	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10220	0	3	0.00	50538590	4960	35.17	10250	10250	10150	13280	7160	10220	10189.23	2.10	651	10366	10292	10146	10072	9926	10330	10110	46	3060	500	7350	10	1	9132163	933	5.27	0.95	12	0.05	1939.00	10771.00	21100	20240401	-51.56	8850	20241210	15.48	10320	-0.97	20250107	9830	3.97	20250102	21100	-51.56	20240401	8850	15.48	20241210	2.31	N	215360	500	45 억	191344	N	N	8	N	N
93	20250109	130904	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	-20	5	-0.20	37143170	3646	25.86	10250	10250	10150	13280	7160	10220	10187.38	2.10	496	10366	10292	10146	10072	9926	10330	10110	46	3060	500	7350	10	1	9132163	931	5.26	0.95	12	0.04	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	10320	-1.16	20250107	9830	3.76	20250102	21100	-51.66	20240401	8850	15.25	20241210	2.31	N	215360	500	45 억	191344	N	N	8	N	N
94	20250109	120905	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10240	20	2	0.20	31816280	3123	22.15	10250	10250	10150	13280	7160	10220	10187.73	2.10	439	10366	10292	10146	10072	9926	10330	10110	46	3060	500	7350	10	1	9132163	935	5.28	0.95	12	0.03	1939.00	10771.00	21100	20240401	-51.47	8850	20241210	15.71	10320	-0.78	20250107	9830	4.17	20250102	21100	-51.47	20240401	8850	15.71	20241210	2.31	N	215360	500	45 억	191344	N	N	8	N	N
95	20250109	110909	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10230	10	2	0.10	27378690	2688	19.06	10250	10250	10150	13280	7160	10220	10185.52	2.10	435	10366	10292	10146	10072	9926	10330	10110	46	3060	500	7350	10	1	9132163	934	5.28	0.95	12	0.03	1939.00	10771.00	21100	20240401	-51.52	8850	20241210	15.59	10320	-0.87	20250107	9830	4.07	20250102	21100	-51.52	20240401	8850	15.59	20241210	2.31	N	215360	500	45 억	191344	N	N	8	N	N
96	20250109	100906	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	-20	5	-0.20	6324640	622	4.41	10250	10250	10150	13280	7160	10220	10168.23	2.10	138	10366	10292	10146	10072	9926	10330	10110	46	3060	500	7350	10	1	9132163	931	5.26	0.95	12	0.01	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	10320	-1.16	20250107	9830	3.76	20250102	21100	-51.66	20240401	8850	15.25	20241210	2.31	N	215360	500	45 억	191344	N	N	8	N	N
97	20250109	090911	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10150	-70	5	-0.68	4285770	422	2.99	10250	10250	10150	13280	7160	10220	10155.85	2.10	-6	10366	10292	10146	10072	9926	10330	10110	46	3060	500	7350	10	1	9132163	927	5.23	0.94	12	0.00	1939.00	10771.00	21100	20240401	-51.90	8850	20241210	14.69	10320	-1.65	20250107	9830	3.26	20250102	21100	-51.90	20240401	8850	14.69	20241210	2.31	N	215360	500	45 억	191344	N	N	8	N	N
98	20250108	160858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10220	-40	5	-0.39	142684190	14094	57.76	10110	10220	10000	13330	7190	10260	10123.59	2.03	5536	10486	10372	10206	10092	9926	10430	10150	46	3070	500	7380	10	1	9132163	933	5.27	0.95	12	0.15	1939.00	10771.00	21100	20240401	-51.56	8850	20241210	15.48	10320	-0.97	20250107	9830	3.97	20250102	21100	-51.56	20240401	8850	15.48	20241210	2.34	N	215360	500	45 억	185808	N	N	8	N	N
99	20250108	150901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10220	-40	5	-0.39	138677950	13702	56.15	10110	10220	10000	13330	7190	10260	10121.00	2.03	5507	10486	10372	10206	10092	9926	10430	10150	46	3070	500	7380	10	1	9132163	933	5.27	0.95	12	0.15	1939.00	10771.00	21100	20240401	-51.56	8850	20241210	15.48	10320	-0.97	20250107	9830	3.97	20250102	21100	-51.56	20240401	8850	15.48	20241210	2.34	N	215360	500	45 억	185808	N	N	16	N	N
100	20250108	140904	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10170	-90	5	-0.88	97223530	9629	39.46	10110	10200	10000	13330	7190	10260	10096.95	2.03	3116	10486	10372	10206	10092	9926	10430	10150	46	3070	500	7380	10	1	9132163	929	5.24	0.94	12	0.11	1939.00	10771.00	21100	20240401	-51.80	8850	20241210	14.92	10320	-1.45	20250107	9830	3.46	20250102	21100	-51.80	20240401	8850	14.92	20241210	2.34	N	215360	500	45 억	185808	N	N	16	N	N
101	20250108	130902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	-60	5	-0.58	96715220	9579	39.25	10110	10200	10000	13330	7190	10260	10096.59	2.03	3116	10486	10372	10206	10092	9926	10430	10150	46	3070	500	7380	10	1	9132163	931	5.26	0.95	12	0.10	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	10320	-1.16	20250107	9830	3.76	20250102	21100	-51.66	20240401	8850	15.25	20241210	2.34	N	215360	500	45 억	185808	N	N	16	N	N
102	20250108	120859	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	-60	5	-0.58	93100370	9223	37.79	10110	10200	10000	13330	7190	10260	10094.37	2.03	3047	10486	10372	10206	10092	9926	10430	10150	46	3070	500	7380	10	1	9132163	931	5.26	0.95	12	0.10	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	10320	-1.16	20250107	9830	3.76	20250102	21100	-51.66	20240401	8850	15.25	20241210	2.34	N	215360	500	45 억	185808	N	N	16	N	N
103	20250108	110900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10190	-70	5	-0.68	87909470	8712	35.70	10110	10190	10000	13330	7190	10260	10090.62	2.03	2746	10486	10372	10206	10092	9926	10430	10150	46	3070	500	7380	10	1	9132163	931	5.26	0.95	12	0.10	1939.00	10771.00	21100	20240401	-51.71	8850	20241210	15.14	10320	-1.26	20250107	9830	3.66	20250102	21100	-51.71	20240401	8850	15.14	20241210	2.34	N	215360	500	45 억	185808	N	N	16	N	N
104	20250108	100902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10180	-80	5	-0.78	73446660	7288	29.87	10110	10180	10000	13330	7190	10260	10077.75	2.03	1510	10486	10372	10206	10092	9926	10430	10150	46	3070	500	7380	10	1	9132163	930	5.25	0.95	12	0.08	1939.00	10771.00	21100	20240401	-51.75	8850	20241210	15.03	10320	-1.36	20250107	9830	3.56	20250102	21100	-51.75	20240401	8850	15.03	20241210	2.34	N	215360	500	45 억	185808	N	N	16	N	N
105	20250108	090901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	-100	5	-0.97	28441100	2835	11.62	10110	10170	10000	13330	7190	10260	10032.13	2.03	1187	10486	10372	10206	10092	9926	10430	10150	46	3070	500	7380	10	1	9132163	928	5.24	0.94	12	0.03	1939.00	10771.00	21100	20240401	-51.85	8850	20241210	14.80	10320	-1.55	20250107	9830	3.36	20250102	21100	-51.85	20240401	8850	14.80	20241210	2.34	N	215360	500	45 억	185808	N	N	16	N	N
106	20250107	160853	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10260	70	2	0.69	221322380	21739	140.59	10070	10320	10040	13240	7140	10190	10180.87	2.09	-4954	10323	10256	10133	10066	9943	10290	10100	46	3050	500	7330	10	1	9132163	937	5.29	0.95	12	0.24	1939.00	10771.00	21100	20240401	-51.37	8850	20241210	15.93	10320	-0.58	20250107	9830	4.37	20250102	21100	-51.37	20240401	8850	15.93	20241210	2.37	N	215360	500	45 억	190762	N	N	16	N	N
107	20250107	150855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	-110	5	-1.08	110399460	10903	70.51	10070	10230	10040	13240	7140	10190	10125.60	2.09	-4316	10323	10256	10133	10066	9943	10290	10100	46	3050	500	7330	10	1	9132163	921	5.20	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	10230	-1.47	20250107	9830	2.54	20250102	21100	-52.23	20240401	8850	13.90	20241210	2.37	N	215360	500	45 억	190762	N	N	1	N	N
108	20250107	140853	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	-70	5	-0.69	70548380	6951	44.95	10070	10230	10070	13240	7140	10190	10149.39	2.09	-2830	10323	10256	10133	10066	9943	10290	10100	46	3050	500	7330	10	1	9132163	924	5.22	0.94	12	0.08	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	10230	-1.08	20250107	9830	2.95	20250102	21100	-52.04	20240401	8850	14.35	20241210	2.37	N	215360	500	45 억	190762	N	N	1	N	N
109	20250107	130854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	-70	5	-0.69	62065180	6115	39.55	10070	10230	10070	13240	7140	10190	10149.66	2.09	-2386	10323	10256	10133	10066	9943	10290	10100	46	3050	500	7330	10	1	9132163	924	5.22	0.94	12	0.07	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	10230	-1.08	20250107	9830	2.95	20250102	21100	-52.04	20240401	8850	14.35	20241210	2.37	N	215360	500	45 억	190762	N	N	1	N	N
110	20250107	120854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10150	-40	5	-0.39	41244860	4060	26.26	10070	10230	10070	13240	7140	10190	10158.83	2.09	-1734	10323	10256	10133	10066	9943	10290	10100	46	3050	500	7330	10	1	9132163	927	5.23	0.94	12	0.04	1939.00	10771.00	21100	20240401	-51.90	8850	20241210	14.69	10230	-0.78	20250107	9830	3.26	20250102	21100	-51.90	20240401	8850	14.69	20241210	2.37	N	215360	500	45 억	190762	N	N	1	N	N
111	20250107	110850	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10180	-10	5	-0.10	34748580	3419	22.11	10070	10230	10070	13240	7140	10190	10163.38	2.09	-1592	10323	10256	10133	10066	9943	10290	10100	46	3050	500	7330	10	1	9132163	930	5.25	0.95	12	0.04	1939.00	10771.00	21100	20240401	-51.75	8850	20241210	15.03	10230	-0.49	20250107	9830	3.56	20250102	21100	-51.75	20240401	8850	15.03	20241210	2.37	N	215360	500	45 억	190762	N	N	1	N	N
112	20250107	100855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10190	0	3	0.00	25940720	2551	16.50	10070	10230	10070	13240	7140	10190	10168.84	2.09	-1333	10323	10256	10133	10066	9943	10290	10100	46	3050	500	7330	10	1	9132163	931	5.26	0.95	12	0.03	1939.00	10771.00	21100	20240401	-51.71	8850	20241210	15.14	10230	-0.39	20250107	9830	3.66	20250102	21100	-51.71	20240401	8850	15.14	20241210	2.37	N	215360	500	45 억	190762	N	N	1	N	N
113	20250107	090858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10190	0	3	0.00	5106470	505	3.27	10070	10190	10070	13240	7140	10190	10111.82	2.09	55	10323	10256	10133	10066	9943	10290	10100	46	3050	500	7330	10	1	9132163	931	5.26	0.95	12	0.01	1939.00	10771.00	21100	20240401	-51.71	8850	20241210	15.14	10200	-0.10	20250106	9830	3.66	20250102	21100	-51.71	20240401	8850	15.14	20241210	2.37	N	215360	500	45 억	190762	N	N	1	N	N
114	20250106	160844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10190	100	2	0.99	156497210	15443	91.34	10080	10200	10010	13110	7070	10090	10133.86	2.07	2149	10290	10190	10050	9950	9810	10240	10000	46	3020	500	7260	10	1	9132163	931	5.26	0.95	12	0.17	1939.00	10771.00	21100	20240401	-51.71	8850	20241210	15.14	10200	-0.10	20250106	9830	3.66	20250102	21100	-51.71	20240401	8850	15.14	20241210	2.37	N	215360	500	45 억	188617	N	N	1	N	N
115	20250106	150843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	110	2	1.09	140753420	13893	82.17	10080	10200	10010	13110	7070	10090	10131.25	2.07	2144	10290	10190	10050	9950	9810	10240	10000	46	3020	500	7260	10	1	9132163	931	5.26	0.95	12	0.15	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	10200	0.00	20250106	9830	3.76	20250102	21100	-51.66	20240401	8850	15.25	20241210	2.37	N	215360	500	45 억	188617	N	N	5	N	N
116	20250106	140844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10180	90	2	0.89	112180160	11084	65.56	10080	10200	10010	13110	7070	10090	10120.91	2.07	1238	10290	10190	10050	9950	9810	10240	10000	46	3020	500	7260	10	1	9132163	930	5.25	0.95	12	0.12	1939.00	10771.00	21100	20240401	-51.75	8850	20241210	15.03	10200	-0.20	20250106	9830	3.56	20250102	21100	-51.75	20240401	8850	15.03	20241210	2.37	N	215360	500	45 억	188617	N	N	5	N	N
117	20250106	130836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10170	80	2	0.79	109744780	10844	64.14	10080	10200	10010	13110	7070	10090	10120.32	2.07	1134	10290	10190	10050	9950	9810	10240	10000	46	3020	500	7260	10	1	9132163	929	5.24	0.94	12	0.12	1939.00	10771.00	21100	20240401	-51.80	8850	20241210	14.92	10200	-0.29	20250106	9830	3.46	20250102	21100	-51.80	20240401	8850	14.92	20241210	2.37	N	215360	500	45 억	188617	N	N	5	N	N
118	20250106	120841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	110	2	1.09	107994200	10672	63.12	10080	10200	10010	13110	7070	10090	10119.40	2.07	1151	10290	10190	10050	9950	9810	10240	10000	46	3020	500	7260	10	1	9132163	931	5.26	0.95	12	0.12	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	10200	0.00	20250106	9830	3.76	20250102	21100	-51.66	20240401	8850	15.25	20241210	2.37	N	215360	500	45 억	188617	N	N	5	N	N
119	20250106	110839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10180	90	2	0.89	82551980	8174	48.35	10080	10200	10010	13110	7070	10090	10099.34	2.07	1392	10290	10190	10050	9950	9810	10240	10000	46	3020	500	7260	10	1	9132163	930	5.25	0.95	12	0.09	1939.00	10771.00	21100	20240401	-51.75	8850	20241210	15.03	10200	-0.20	20250106	9830	3.56	20250102	21100	-51.75	20240401	8850	15.03	20241210	2.37	N	215360	500	45 억	188617	N	N	5	N	N
120	20250106	100836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10100	10	2	0.10	29071620	2886	17.07	10080	10140	10010	13110	7070	10090	10073.33	2.07	517	10290	10190	10050	9950	9810	10240	10000	46	3020	500	7260	10	1	9132163	922	5.21	0.94	12	0.03	1939.00	10771.00	21100	20240401	-52.13	8850	20241210	14.12	10150	-0.49	20250103	9830	2.75	20250102	21100	-52.13	20240401	8850	14.12	20241210	2.37	N	215360	500	45 억	188617	N	N	5	N	N
121	20250106	090836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10010	-80	5	-0.79	3816120	380	2.25	10080	10080	10010	13110	7070	10090	10042.42	2.07	-29	10290	10190	10050	9950	9810	10240	10000	46	3020	500	7260	10	1	9132163	914	5.16	0.93	12	0.00	1939.00	10771.00	21100	20240401	-52.56	8850	20241210	13.11	10150	-1.38	20250103	9830	1.83	20250102	21100	-52.56	20240401	8850	13.11	20241210	2.37	N	215360	500	45 억	188617	N	N	5	N	N
122	20250103	160833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	90	2	0.90	169835710	16907	250.36	9910	10150	9910	13000	7000	10000	10045.15	2.01	5413	10153	10076	9953	9876	9753	10115	9915	46	3000	500	7200	10	1	9132163	921	5.20	0.94	12	0.19	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	10150	-0.59	20250103	9830	2.64	20250102	21100	-52.18	20240401	8850	14.01	20241210	2.38	N	215360	500	45 억	183204	N	N	5	N	N
123	20250103	150835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	90	2	0.90	153794160	15317	226.82	9910	10150	9910	13000	7000	10000	10040.75	2.01	5692	10153	10076	9953	9876	9753	10115	9915	46	3000	500	7200	10	1	9132163	921	5.20	0.94	12	0.17	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	10150	-0.59	20250103	9830	2.64	20250102	21100	-52.18	20240401	8850	14.01	20241210	2.38	N	215360	500	45 억	183204	N	N	1	N	N
124	20250103	140836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	50	2	0.50	149261100	14865	220.12	9910	10150	9910	13000	7000	10000	10041.11	2.01	5462	10153	10076	9953	9876	9753	10115	9915	46	3000	500	7200	10	1	9132163	918	5.18	0.93	12	0.16	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	10150	-0.99	20250103	9830	2.24	20250102	21100	-52.37	20240401	8850	13.56	20241210	2.38	N	215360	500	45 억	183204	N	N	1	N	N
125	20250103	130835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	110	2	1.10	113669240	11313	167.53	9910	10150	9910	13000	7000	10000	10047.67	2.01	5010	10153	10076	9953	9876	9753	10115	9915	46	3000	500	7200	10	1	9132163	923	5.21	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	10150	-0.39	20250103	9830	2.85	20250102	21100	-52.09	20240401	8850	14.24	20241210	2.38	N	215360	500	45 억	183204	N	N	1	N	N
126	20250103	120834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	110	2	1.10	111500670	11098	164.34	9910	10150	9910	13000	7000	10000	10046.92	2.01	5031	10153	10076	9953	9876	9753	10115	9915	46	3000	500	7200	10	1	9132163	923	5.21	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	10150	-0.39	20250103	9830	2.85	20250102	21100	-52.09	20240401	8850	14.24	20241210	2.38	N	215360	500	45 억	183204	N	N	1	N	N
127	20250103	110835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10040	40	2	0.40	96462870	9600	142.16	9910	10150	9910	13000	7000	10000	10048.22	2.01	4660	10153	10076	9953	9876	9753	10115	9915	46	3000	500	7200	10	1	9132163	917	5.18	0.93	12	0.11	1939.00	10771.00	21100	20240401	-52.42	8850	20241210	13.45	10150	-1.08	20250103	9830	2.14	20250102	21100	-52.42	20240401	8850	13.45	20241210	2.38	N	215360	500	45 억	183204	N	N	1	N	N
128	20250103	100832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	140	2	1.40	76903320	7657	113.39	9910	10150	9910	13000	7000	10000	10043.53	2.01	4326	10153	10076	9953	9876	9753	10115	9915	46	3000	500	7200	10	1	9132163	926	5.23	0.94	12	0.08	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	10150	-0.10	20250103	9830	3.15	20250102	21100	-51.94	20240401	8850	14.58	20241210	2.38	N	215360	500	45 억	183204	N	N	1	N	N
129	20250103	090836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	0	3	0.00	29820	3	0.04	9910	10000	9910	13000	7000	10000	9940.00	2.01	0	10153	10076	9953	9876	9753	10115	9915	46	3000	500	7200	10	1	9132163	913	5.16	0.93	12	0.00	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	10030	-0.30	20250102	9830	1.73	20250102	21100	-52.61	20240401	8850	12.99	20241210	2.38	N	215360	500	45 억	183204	N	N	1	N	N
130	20250102	160826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	10	2	0.10	67105320	6752	194.47	9830	10030	9830	12980	7000	9990	9938.58	2.01	-555	10136	10062	9916	9842	9696	10100	9880	46	2990	500	7190	10	1	9132163	913	5.16	0.93	12	0.07	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	10030	-0.30	20250102	9830	1.73	20250102	21100	-52.61	20240401	8850	12.99	20241210	2.37	N	215360	500	45 억	183761	N	N	1	N	N
131	20250102	150827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9990	0	3	0.00	56881550	5729	165.01	9830	10030	9830	12980	7000	9990	9928.70	2.01	-481	10136	10062	9916	9842	9696	10100	9880	46	2990	500	7190	10	1	9132163	912	5.15	0.93	12	0.06	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	10030	-0.40	20250102	9830	1.63	20250102	21100	-52.65	20240401	8850	12.88	20241210	2.37	N	215360	500	45 억	183761	N	N	0	N	N
132	20250102	140824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9970	-20	5	-0.20	39584460	3987	114.83	9830	10030	9830	12980	7000	9990	9928.38	2.01	-416	10136	10062	9916	9842	9696	10100	9880	46	2990	500	7190	10	1	9132163	910	5.14	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.75	8850	20241210	12.66	10030	-0.60	20250102	9830	1.42	20250102	21100	-52.75	20240401	8850	12.66	20241210	2.37	N	215360	500	45 억	183761	N	N	0	N	N
133	20250102	130827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9990	0	3	0.00	38219640	3850	110.89	9830	10030	9830	12980	7000	9990	9927.18	2.01	-332	10136	10062	9916	9842	9696	10100	9880	46	2990	500	7190	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	10030	-0.40	20250102	9830	1.63	20250102	21100	-52.65	20240401	8850	12.88	20241210	2.37	N	215360	500	45 억	183761	N	N	0	N	N
134	20250102	120824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9900	-90	5	-0.90	31461870	3168	91.24	9830	10030	9830	12980	7000	9990	9931.15	2.01	-422	10136	10062	9916	9842	9696	10100	9880	46	2990	500	7190	10	1	9132163	904	5.11	0.92	12	0.03	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	10030	-1.30	20250102	9830	0.71	20250102	21100	-53.08	20240401	8850	11.86	20241210	2.37	N	215360	500	45 억	183761	N	N	0	N	N
135	20250102	110815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9950	-40	5	-0.40	31203640	3142	90.50	9830	10030	9830	12980	7000	9990	9931.14	2.01	-410	10136	10062	9916	9842	9696	10100	9880	46	2990	500	7190	10	1	9132163	909	5.13	0.92	12	0.03	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	10030	-0.80	20250102	9830	1.22	20250102	21100	-52.84	20240401	8850	12.43	20241210	2.37	N	215360	500	45 억	183761	N	N	0	N	N
136	20250102	100823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10030	40	2	0.40	5947350	605	17.43	9830	10030	9830	12980	7000	9990	9830.33	2.01	8	10136	10062	9916	9842	9696	10100	9880	46	2990	500	7190	10	1	9132163	916	5.17	0.93	12	0.01	1939.00	10771.00	21100	20240401	-52.46	8850	20241210	13.33	10030	0.00	20250102	9830	2.03	20250102	21100	-52.46	20240401	8850	13.33	20241210	2.37	N	215360	500	45 억	183761	N	N	0	N	N
137	20250102	090815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	2.01	0	10136	10062	9916	9842	9696	10100	9880	46	2990	500	7190	10	1	9132163	912	5.15	0.93	12	0.00	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	0	0.00	0	0	0.00	0	21100	-52.65	20240401	8850	12.88	20241210	2.37	N	215360	500	45 억	183761	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History