KissMeData/221840/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	1	2	0.07	17159956	11399	68.02	1503	1514	1440	1960	1056	1508	1505.39	0.24	-8	1512	1509	1507	1504	1502	1511	1506	94	452	500	1050	1	1	18700561	282	-3.50	0.58	12	0.06	-431.00	2598.00	2750	20240119	-45.13	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2650	-43.06	20240124	1240	21.69	20241209	0.00	N	221840	500	93 억	44533	N	N	N	N
3	20250124	151017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	1	2	0.07	16986421	11284	67.34	1503	1514	1440	1960	1056	1508	1505.35	0.24	-8	1512	1509	1507	1504	1502	1511	1506	94	452	500	1050	1	1	18700561	282	-3.50	0.58	12	0.06	-431.00	2598.00	2750	20240119	-45.13	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2650	-43.06	20240124	1240	21.69	20241209	0.00	N	221840	500	93 억	44533	N	N	N	N
4	20250124	141016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1510	2	2	0.13	16450538	10929	65.22	1503	1514	1440	1960	1056	1508	1505.22	0.24	-8	1512	1509	1507	1504	1502	1511	1506	94	452	500	1050	1	1	18700561	282	-3.50	0.58	12	0.06	-431.00	2598.00	2750	20240119	-45.09	1240	20241209	21.77	1562	-3.33	20250108	1427	5.82	20250102	2650	-43.02	20240124	1240	21.77	20241209	0.00	N	221840	500	93 억	44533	N	N	N	N
5	20250124	131018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1510	2	2	0.13	14459223	9604	57.31	1503	1514	1440	1960	1056	1508	1505.54	0.24	-8	1512	1509	1507	1504	1502	1511	1506	94	452	500	1050	1	1	18700561	282	-3.50	0.58	12	0.05	-431.00	2598.00	2750	20240119	-45.09	1240	20241209	21.77	1562	-3.33	20250108	1427	5.82	20250102	2650	-43.02	20240124	1240	21.77	20241209	0.00	N	221840	500	93 억	44533	N	N	N	N
6	20250124	121014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	1	2	0.07	11051861	7345	43.83	1503	1514	1440	1960	1056	1508	1504.68	0.24	-8	1512	1509	1507	1504	1502	1511	1506	94	452	500	1050	1	1	18700561	282	-3.50	0.58	12	0.04	-431.00	2598.00	2750	20240119	-45.13	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2650	-43.06	20240124	1240	21.69	20241209	0.00	N	221840	500	93 억	44533	N	N	N	N
7	20250124	111016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1508	0	3	0.00	10885785	7235	43.17	1503	1514	1440	1960	1056	1508	1504.60	0.24	-8	1512	1509	1507	1504	1502	1511	1506	94	452	500	1050	1	1	18700561	282	-3.50	0.58	12	0.04	-431.00	2598.00	2750	20240119	-45.16	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2650	-43.09	20240124	1240	21.61	20241209	0.00	N	221840	500	93 억	44533	N	N	N	N
8	20250124	101012	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1505	-3	5	-0.20	2044450	1376	8.21	1503	1508	1440	1960	1056	1508	1485.79	0.24	-8	1512	1509	1507	1504	1502	1511	1506	94	452	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2750	20240119	-45.27	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2650	-43.21	20240124	1240	21.37	20241209	0.00	N	221840	500	93 억	44533	N	N	N	N
9	20250124	091019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1508	0	3	0.00	491486	327	1.95	1503	1508	1503	1960	1056	1508	1503.02	0.24	0	1512	1509	1507	1504	1502	1511	1506	94	452	500	1050	1	1	18700561	282	-3.50	0.58	12	0.00	-431.00	2598.00	2750	20240119	-45.16	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2650	-43.09	20240124	1240	21.61	20241209	0.00	N	221840	500	93 억	44533	N	N	N	N
10	20250123	161012	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1508	3	2	0.20	25266586	16758	73.82	1505	1510	1505	1956	1054	1505	1507.73	0.24	-258	1525	1514	1502	1491	1479	1520	1497	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.09	-431.00	2598.00	2765	20240116	-45.46	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2695	-44.04	20240123	1240	21.61	20241209	0.00	N	221840	500	93 억	44791	N	N	N	N
11	20250123	151010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	4	2	0.27	23680283	15704	69.17	1505	1510	1505	1956	1054	1505	1507.91	0.24	-258	1525	1514	1502	1491	1479	1520	1497	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.08	-431.00	2598.00	2765	20240116	-45.42	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2695	-44.01	20240123	1240	21.69	20241209	0.00	N	221840	500	93 억	44791	N	N	N	N
12	20250123	141012	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	4	2	0.27	23521946	15599	68.71	1505	1510	1505	1956	1054	1505	1507.91	0.24	-251	1525	1514	1502	1491	1479	1520	1497	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.08	-431.00	2598.00	2765	20240116	-45.42	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2695	-44.01	20240123	1240	21.69	20241209	0.00	N	221840	500	93 억	44791	N	N	N	N
13	20250123	131010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	4	2	0.27	19370321	12848	56.59	1505	1510	1505	1956	1054	1505	1507.65	0.24	-224	1525	1514	1502	1491	1479	1520	1497	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.07	-431.00	2598.00	2765	20240116	-45.42	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2695	-44.01	20240123	1240	21.69	20241209	0.00	N	221840	500	93 억	44791	N	N	N	N
14	20250123	121010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1508	3	2	0.20	18786386	12461	54.89	1505	1510	1505	1956	1054	1505	1507.61	0.24	-12	1525	1514	1502	1491	1479	1520	1497	94	451	500	1050	1	1	18700561	282	-3.50	0.58	12	0.07	-431.00	2598.00	2765	20240116	-45.46	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2695	-44.04	20240123	1240	21.61	20241209	0.00	N	221840	500	93 억	44791	N	N	N	N
15	20250123	111002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1505	0	3	0.00	3893954	2585	11.39	1505	1510	1505	1956	1054	1505	1506.37	0.24	-19	1525	1514	1502	1491	1479	1520	1497	94	451	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2765	20240116	-45.57	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2695	-44.16	20240123	1240	21.37	20241209	0.00	N	221840	500	93 억	44791	N	N	N	N
16	20250123	101009	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1506	1	2	0.07	3675638	2440	10.75	1505	1510	1505	1956	1054	1505	1506.41	0.24	-19	1525	1514	1502	1491	1479	1520	1497	94	451	500	1050	1	1	18700561	282	-3.49	0.58	12	0.01	-431.00	2598.00	2765	20240116	-45.53	1240	20241209	21.45	1562	-3.59	20250108	1427	5.54	20250102	2695	-44.12	20240123	1240	21.45	20241209	0.00	N	221840	500	93 억	44791	N	N	N	N
17	20250123	091011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1506	1	2	0.07	937101	621	2.74	1505	1510	1505	1956	1054	1505	1509.02	0.24	-19	1525	1514	1502	1491	1479	1520	1497	94	451	500	1050	1	1	18700561	282	-3.49	0.58	12	0.00	-431.00	2598.00	2765	20240116	-45.53	1240	20241209	21.45	1562	-3.59	20250108	1427	5.54	20250102	2695	-44.12	20240123	1240	21.45	20241209	0.00	N	221840	500	93 억	44791	N	N	N	N
18	20250122	161003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1505	2	2	0.13	34090093	22702	846.46	1492	1513	1490	1953	1053	1503	1501.63	0.24	231	1519	1510	1500	1491	1481	1506	1487	94	450	500	1050	1	1	18700561	281	-3.49	0.58	12	0.12	-431.00	2598.00	2790	20240115	-46.06	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2715	-44.57	20240122	1240	21.37	20241209	0.00	N	221840	500	93 억	44560	N	N	N	N
19	20250122	151004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1510	7	2	0.47	33987770	22634	843.92	1492	1513	1490	1953	1053	1503	1501.62	0.24	231	1519	1510	1500	1491	1481	1506	1487	94	450	500	1050	1	1	18700561	282	-3.50	0.58	12	0.12	-431.00	2598.00	2790	20240115	-45.88	1240	20241209	21.77	1562	-3.33	20250108	1427	5.82	20250102	2715	-44.38	20240122	1240	21.77	20241209	0.00	N	221840	500	93 억	44560	N	N	N	N
20	20250122	141003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1508	5	2	0.33	25238449	16804	626.55	1492	1513	1490	1953	1053	1503	1501.93	0.24	231	1519	1510	1500	1491	1481	1506	1487	94	450	500	1050	1	1	18700561	282	-3.50	0.58	12	0.09	-431.00	2598.00	2790	20240115	-45.95	1240	20241209	21.61	1562	-3.46	20250108	1427	5.68	20250102	2715	-44.46	20240122	1240	21.61	20241209	0.00	N	221840	500	93 억	44560	N	N	N	N
21	20250122	131004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	10	2	0.67	20359808	13564	505.74	1492	1513	1490	1953	1053	1503	1501.02	0.24	-10	1519	1510	1500	1491	1481	1506	1487	94	450	500	1050	1	1	18700561	283	-3.51	0.58	12	0.07	-431.00	2598.00	2790	20240115	-45.77	1240	20241209	22.02	1562	-3.14	20250108	1427	6.03	20250102	2715	-44.27	20240122	1240	22.02	20241209	0.00	N	221840	500	93 억	44560	N	N	N	N
22	20250122	121002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1500	-3	5	-0.20	9050332	6039	225.17	1492	1503	1490	1953	1053	1503	1498.65	0.24	-8	1519	1510	1500	1491	1481	1506	1487	94	450	500	1050	1	1	18700561	281	-3.48	0.58	12	0.03	-431.00	2598.00	2790	20240115	-46.24	1240	20241209	20.97	1562	-3.97	20250108	1427	5.12	20250102	2715	-44.75	20240122	1240	20.97	20241209	0.00	N	221840	500	93 억	44560	N	N	N	N
23	20250122	111004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1499	-4	5	-0.27	8447642	5637	210.18	1492	1503	1490	1953	1053	1503	1498.61	0.24	-8	1519	1510	1500	1491	1481	1506	1487	94	450	500	1050	1	1	18700561	280	-3.48	0.58	12	0.03	-431.00	2598.00	2790	20240115	-46.27	1240	20241209	20.89	1562	-4.03	20250108	1427	5.05	20250102	2715	-44.79	20240122	1240	20.89	20241209	0.00	N	221840	500	93 억	44560	N	N	N	N
24	20250122	101003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1498	-5	5	-0.33	1443137	963	35.91	1492	1503	1492	1953	1053	1503	1498.58	0.24	23	1519	1510	1500	1491	1481	1506	1487	94	450	500	1050	1	1	18700561	280	-3.48	0.58	12	0.01	-431.00	2598.00	2790	20240115	-46.31	1240	20241209	20.81	1562	-4.10	20250108	1427	4.98	20250102	2715	-44.83	20240122	1240	20.81	20241209	0.00	N	221840	500	93 억	44560	N	N	N	N
25	20250122	091005	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1503	0	3	0.00	91044	61	2.27	1492	1503	1492	1953	1053	1503	1492.52	0.24	-8	1519	1510	1500	1491	1481	1506	1487	94	450	500	1050	1	1	18700561	281	-3.49	0.58	12	0.00	-431.00	2598.00	2790	20240115	-46.13	1240	20241209	21.21	1562	-3.78	20250108	1427	5.33	20250102	2715	-44.64	20240122	1240	21.21	20241209	0.00	N	221840	500	93 억	44560	N	N	N	N
26	20250121	160957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1503	-7	5	-0.46	4022723	2682	10.71	1509	1509	1490	1963	1057	1510	1499.90	0.24	-78	1557	1533	1498	1474	1439	1516	1457	94	453	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2800	20240112	-46.32	1240	20241209	21.21	1562	-3.78	20250108	1427	5.33	20250102	2715	-44.64	20240122	1240	21.21	20241209	0.00	N	221840	500	93 억	44630	N	N	N	N
27	20250121	150959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1503	-7	5	-0.46	3797273	2532	10.11	1509	1509	1490	1963	1057	1510	1499.71	0.24	-59	1557	1533	1498	1474	1439	1516	1457	94	453	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2800	20240112	-46.32	1240	20241209	21.21	1562	-3.78	20250108	1427	5.33	20250102	2715	-44.64	20240122	1240	21.21	20241209	0.00	N	221840	500	93 억	44630	N	N	N	N
28	20250121	141000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1503	-7	5	-0.46	3234620	2157	8.61	1509	1509	1490	1963	1057	1510	1499.59	0.24	-59	1557	1533	1498	1474	1439	1516	1457	94	453	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2800	20240112	-46.32	1240	20241209	21.21	1562	-3.78	20250108	1427	5.33	20250102	2715	-44.64	20240122	1240	21.21	20241209	0.00	N	221840	500	93 억	44630	N	N	N	N
29	20250121	130958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1503	-7	5	-0.46	2783720	1857	7.41	1509	1509	1490	1963	1057	1510	1499.04	0.24	-59	1557	1533	1498	1474	1439	1516	1457	94	453	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2800	20240112	-46.32	1240	20241209	21.21	1562	-3.78	20250108	1427	5.33	20250102	2715	-44.64	20240122	1240	21.21	20241209	0.00	N	221840	500	93 억	44630	N	N	N	N
30	20250121	120941	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1503	-7	5	-0.46	1872888	1252	5.00	1509	1509	1490	1963	1057	1510	1495.92	0.24	-37	1557	1533	1498	1474	1439	1516	1457	94	453	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2800	20240112	-46.32	1240	20241209	21.21	1562	-3.78	20250108	1427	5.33	20250102	2715	-44.64	20240122	1240	21.21	20241209	0.00	N	221840	500	93 억	44630	N	N	N	N
31	20250121	110908	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1505	-5	5	-0.33	1851821	1238	4.94	1509	1509	1490	1963	1057	1510	1495.82	0.24	-36	1557	1533	1498	1474	1439	1516	1457	94	453	500	1050	1	1	18700561	281	-3.49	0.58	12	0.01	-431.00	2598.00	2800	20240112	-46.25	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2715	-44.57	20240122	1240	21.37	20241209	0.00	N	221840	500	93 억	44630	N	N	N	N
32	20250121	100903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1493	-17	5	-1.13	1545990	1033	4.12	1509	1509	1490	1963	1057	1510	1496.60	0.24	-28	1557	1533	1498	1474	1439	1516	1457	94	453	500	1050	1	1	18700561	279	-3.46	0.57	12	0.01	-431.00	2598.00	2800	20240112	-46.68	1240	20241209	20.40	1562	-4.42	20250108	1427	4.63	20250102	2715	-45.01	20240122	1240	20.40	20241209	0.00	N	221840	500	93 억	44630	N	N	N	N
33	20250121	091000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	-1	5	-0.07	478353	317	1.27	1509	1509	1509	1963	1057	1510	1509.00	0.24	-47	1557	1533	1498	1474	1439	1516	1457	94	453	500	1050	1	1	18700561	282	-3.50	0.58	12	0.00	-431.00	2598.00	2800	20240112	-46.11	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2715	-44.42	20240122	1240	21.69	20241209	0.00	N	221840	500	93 억	44630	N	N	N	N
34	20250120	160946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1510	-3	5	-0.20	36935915	24748	237.69	1522	1522	1463	1966	1060	1513	1492.48	0.24	-285	1547	1530	1511	1494	1475	1520	1484	94	453	500	1050	1	1	18700561	282	-3.50	0.58	12	0.13	-431.00	2598.00	2800	20240112	-46.07	1240	20241209	21.77	1562	-3.33	20250108	1427	5.82	20250102	2715	-44.38	20240122	1240	21.77	20241209	0.00	N	221840	500	93 억	44900	N	N	N	N
35	20250120	150958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1511	-2	5	-0.13	35723385	23945	229.98	1522	1522	1463	1966	1060	1513	1491.89	0.24	150	1547	1530	1511	1494	1475	1520	1484	94	453	500	1050	1	1	18700561	283	-3.51	0.58	12	0.13	-431.00	2598.00	2800	20240112	-46.04	1240	20241209	21.85	1562	-3.27	20250108	1427	5.89	20250102	2715	-44.35	20240122	1240	21.85	20241209	0.00	N	221840	500	93 억	44900	N	N	N	N
36	20250120	140956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	0	3	0.00	26927159	18003	172.91	1522	1522	1489	1966	1060	1513	1495.70	0.24	-88	1547	1530	1511	1494	1475	1520	1484	94	453	500	1050	1	1	18700561	283	-3.51	0.58	12	0.10	-431.00	2598.00	2800	20240112	-45.96	1240	20241209	22.02	1562	-3.14	20250108	1427	6.03	20250102	2715	-44.27	20240122	1240	22.02	20241209	0.00	N	221840	500	93 억	44900	N	N	N	N
37	20250120	130956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1514	1	2	0.07	26610899	17792	170.88	1522	1522	1489	1966	1060	1513	1495.67	0.24	-82	1547	1530	1511	1494	1475	1520	1484	94	453	500	1050	1	1	18700561	283	-3.51	0.58	12	0.10	-431.00	2598.00	2800	20240112	-45.93	1240	20241209	22.10	1562	-3.07	20250108	1427	6.10	20250102	2715	-44.24	20240122	1240	22.10	20241209	0.00	N	221840	500	93 억	44900	N	N	N	N
38	20250120	120957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1512	-1	5	-0.07	11998177	7980	76.64	1522	1522	1489	1966	1060	1513	1503.53	0.24	-81	1547	1530	1511	1494	1475	1520	1484	94	453	500	1050	1	1	18700561	283	-3.51	0.58	12	0.04	-431.00	2598.00	2800	20240112	-46.00	1240	20241209	21.94	1562	-3.20	20250108	1427	5.96	20250102	2715	-44.31	20240122	1240	21.94	20241209	0.00	N	221840	500	93 억	44900	N	N	N	N
39	20250120	110958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1505	-8	5	-0.53	7769778	5142	49.39	1522	1522	1490	1966	1060	1513	1511.04	0.24	-81	1547	1530	1511	1494	1475	1520	1484	94	453	500	1050	1	1	18700561	281	-3.49	0.58	12	0.03	-431.00	2598.00	2800	20240112	-46.25	1240	20241209	21.37	1562	-3.65	20250108	1427	5.47	20250102	2715	-44.57	20240122	1240	21.37	20241209	0.00	N	221840	500	93 억	44900	N	N	N	N
40	20250120	100957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	0	3	0.00	6617338	4369	41.96	1522	1522	1490	1966	1060	1513	1514.61	0.24	-70	1547	1530	1511	1494	1475	1520	1484	94	453	500	1050	1	1	18700561	283	-3.51	0.58	12	0.02	-431.00	2598.00	2800	20240112	-45.96	1240	20241209	22.02	1562	-3.14	20250108	1427	6.03	20250102	2715	-44.27	20240122	1240	22.02	20241209	0.00	N	221840	500	93 억	44900	N	N	N	N
41	20250120	090959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1522	9	2	0.59	159810	105	1.01	1522	1522	1522	1966	1060	1513	1522.00	0.24	-30	1547	1530	1511	1494	1475	1520	1484	94	453	500	1050	1	1	18700561	285	-3.53	0.59	12	0.00	-431.00	2598.00	2800	20240112	-45.64	1240	20241209	22.74	1562	-2.56	20250108	1427	6.66	20250102	2715	-43.94	20240122	1240	22.74	20241209	0.00	N	221840	500	93 억	44900	N	N	N	N
42	20250117	160953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	-1	5	-0.07	15740354	10410	57.57	1514	1528	1492	1968	1060	1514	1512.04	0.24	120	1530	1521	1508	1499	1486	1515	1493	94	454	500	1050	1	1	18700561	283	-3.51	0.58	12	0.06	-431.00	2598.00	2805	20240110	-46.06	1240	20241209	22.02	1562	-3.14	20250108	1427	6.03	20250102	2750	-44.98	20240119	1240	22.02	20241209	0.00	N	221840	500	93 억	44780	N	N	N	N
43	20250117	150954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	-1	5	-0.07	15558794	10290	56.91	1514	1528	1492	1968	1060	1514	1512.03	0.24	120	1530	1521	1508	1499	1486	1515	1493	94	454	500	1050	1	1	18700561	283	-3.51	0.58	12	0.06	-431.00	2598.00	2805	20240110	-46.06	1240	20241209	22.02	1562	-3.14	20250108	1427	6.03	20250102	2750	-44.98	20240119	1240	22.02	20241209	0.00	N	221840	500	93 억	44780	N	N	N	N
44	20250117	140958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	-1	5	-0.07	15558794	10290	56.91	1514	1528	1492	1968	1060	1514	1512.03	0.24	120	1530	1521	1508	1499	1486	1515	1493	94	454	500	1050	1	1	18700561	283	-3.51	0.58	12	0.06	-431.00	2598.00	2805	20240110	-46.06	1240	20241209	22.02	1562	-3.14	20250108	1427	6.03	20250102	2750	-44.98	20240119	1240	22.02	20241209	0.00	N	221840	500	93 억	44780	N	N	N	N
45	20250117	130955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	-1	5	-0.07	15555768	10288	56.90	1514	1528	1492	1968	1060	1514	1512.03	0.24	120	1530	1521	1508	1499	1486	1515	1493	94	454	500	1050	1	1	18700561	283	-3.51	0.58	12	0.06	-431.00	2598.00	2805	20240110	-46.06	1240	20241209	22.02	1562	-3.14	20250108	1427	6.03	20250102	2750	-44.98	20240119	1240	22.02	20241209	0.00	N	221840	500	93 억	44780	N	N	N	N
46	20250117	120957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	-1	5	-0.07	15548203	10283	56.87	1514	1528	1492	1968	1060	1514	1512.03	0.24	120	1530	1521	1508	1499	1486	1515	1493	94	454	500	1050	1	1	18700561	283	-3.51	0.58	12	0.05	-431.00	2598.00	2805	20240110	-46.06	1240	20241209	22.02	1562	-3.14	20250108	1427	6.03	20250102	2750	-44.98	20240119	1240	22.02	20241209	0.00	N	221840	500	93 억	44780	N	N	N	N
47	20250117	110956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1512	-2	5	-0.13	15348605	10151	56.14	1514	1528	1492	1968	1060	1514	1512.03	0.24	120	1530	1521	1508	1499	1486	1515	1493	94	454	500	1050	1	1	18700561	283	-3.51	0.58	12	0.05	-431.00	2598.00	2805	20240110	-46.10	1240	20241209	21.94	1562	-3.20	20250108	1427	5.96	20250102	2750	-45.02	20240119	1240	21.94	20241209	0.00	N	221840	500	93 억	44780	N	N	N	N
48	20250117	100958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1519	5	2	0.33	8037145	5268	29.13	1514	1528	1514	1968	1060	1514	1525.65	0.24	-172	1530	1521	1508	1499	1486	1515	1493	94	454	500	1050	1	1	18700561	284	-3.52	0.58	12	0.03	-431.00	2598.00	2805	20240110	-45.85	1240	20241209	22.50	1562	-2.75	20250108	1427	6.45	20250102	2750	-44.76	20240119	1240	22.50	20241209	0.00	N	221840	500	93 억	44780	N	N	N	N
49	20250117	090957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1527	13	2	0.86	50139	33	0.18	1514	1528	1514	1968	1060	1514	1519.36	0.24	-5	1530	1521	1508	1499	1486	1515	1493	94	454	500	1050	1	1	18700561	286	-3.54	0.59	12	0.00	-431.00	2598.00	2805	20240110	-45.56	1240	20241209	23.15	1562	-2.24	20250108	1427	7.01	20250102	2750	-44.47	20240119	1240	23.15	20241209	0.00	N	221840	500	93 억	44780	N	N	N	N
50	20250116	160949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1514	-3	5	-0.20	27151492	18082	215.36	1517	1517	1495	1972	1062	1517	1501.58	0.24	395	1587	1551	1514	1478	1441	1533	1460	94	455	500	1060	1	1	18700561	283	-3.51	0.58	12	0.10	-431.00	2598.00	2810	20240109	-46.12	1240	20241209	22.10	1562	-3.07	20250108	1427	6.10	20250102	2765	-45.24	20240116	1240	22.10	20241209	0.00	N	221840	500	93 억	44385	N	N	N	N
51	20250116	150902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1515	-2	5	-0.13	26311206	17527	208.75	1517	1517	1495	1972	1062	1517	1501.18	0.24	845	1587	1551	1514	1478	1441	1533	1460	94	455	500	1060	1	1	18700561	283	-3.52	0.58	12	0.09	-431.00	2598.00	2810	20240109	-46.09	1240	20241209	22.18	1562	-3.01	20250108	1427	6.17	20250102	2765	-45.21	20240116	1240	22.18	20241209	0.00	N	221840	500	93 억	44385	N	N	N	N
52	20250116	140954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1515	-2	5	-0.13	26224913	17470	208.08	1517	1517	1495	1972	1062	1517	1501.14	0.24	862	1587	1551	1514	1478	1441	1533	1460	94	455	500	1060	1	1	18700561	283	-3.52	0.58	12	0.09	-431.00	2598.00	2810	20240109	-46.09	1240	20241209	22.18	1562	-3.01	20250108	1427	6.17	20250102	2765	-45.21	20240116	1240	22.18	20241209	0.00	N	221840	500	93 억	44385	N	N	N	N
53	20250116	130954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1515	-2	5	-0.13	24678108	16449	195.91	1517	1517	1495	1972	1062	1517	1500.28	0.24	862	1587	1551	1514	1478	1441	1533	1460	94	455	500	1060	1	1	18700561	283	-3.52	0.58	12	0.09	-431.00	2598.00	2810	20240109	-46.09	1240	20241209	22.18	1562	-3.01	20250108	1427	6.17	20250102	2765	-45.21	20240116	1240	22.18	20241209	0.00	N	221840	500	93 억	44385	N	N	N	N
54	20250116	120953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1515	-2	5	-0.13	24669018	16443	195.84	1517	1517	1495	1972	1062	1517	1500.27	0.24	862	1587	1551	1514	1478	1441	1533	1460	94	455	500	1060	1	1	18700561	283	-3.52	0.58	12	0.09	-431.00	2598.00	2810	20240109	-46.09	1240	20241209	22.18	1562	-3.01	20250108	1427	6.17	20250102	2765	-45.21	20240116	1240	22.18	20241209	0.00	N	221840	500	93 억	44385	N	N	N	N
55	20250116	110955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1516	-1	5	-0.07	24656912	16435	195.75	1517	1517	1495	1972	1062	1517	1500.27	0.24	862	1587	1551	1514	1478	1441	1533	1460	94	455	500	1060	1	1	18700561	284	-3.52	0.58	12	0.09	-431.00	2598.00	2810	20240109	-46.05	1240	20241209	22.26	1562	-2.94	20250108	1427	6.24	20250102	2765	-45.17	20240116	1240	22.26	20241209	0.00	N	221840	500	93 억	44385	N	N	N	N
56	20250116	100955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1500	-17	5	-1.12	12371386	8238	98.12	1517	1517	1495	1972	1062	1517	1501.75	0.24	766	1587	1551	1514	1478	1441	1533	1460	94	455	500	1060	1	1	18700561	281	-3.48	0.58	12	0.04	-431.00	2598.00	2810	20240109	-46.62	1240	20241209	20.97	1562	-3.97	20250108	1427	5.12	20250102	2765	-45.75	20240116	1240	20.97	20241209	0.00	N	221840	500	93 억	44385	N	N	N	N
57	20250116	090957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	-4	5	-0.26	1203933	805	9.59	1517	1517	1495	1972	1062	1517	1495.57	0.24	-3	1587	1551	1514	1478	1441	1533	1460	94	455	500	1060	1	1	18700561	283	-3.51	0.58	12	0.00	-431.00	2598.00	2810	20240109	-46.16	1240	20241209	22.02	1562	-3.14	20250108	1427	6.03	20250102	2765	-45.28	20240116	1240	22.02	20241209	0.00	N	221840	500	93 억	44385	N	N	N	N
58	20250115	160951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1517	2	2	0.13	12682840	8396	63.15	1550	1550	1477	1969	1061	1515	1510.58	0.23	491	1572	1543	1493	1464	1414	1558	1479	94	454	500	1060	1	1	18700561	284	-3.52	0.58	12	0.04	-431.00	2598.00	2810	20240109	-46.01	1240	20241209	22.34	1562	-2.88	20250108	1427	6.31	20250102	2790	-45.63	20240115	1240	22.34	20241209	0.00	N	221840	500	93 억	43864	N	N	N	N
59	20250115	150952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1518	3	2	0.20	12186781	8069	60.69	1550	1550	1477	1969	1061	1515	1510.32	0.23	558	1572	1543	1493	1464	1414	1558	1479	94	454	500	1060	1	1	18700561	284	-3.52	0.58	12	0.04	-431.00	2598.00	2810	20240109	-45.98	1240	20241209	22.42	1562	-2.82	20250108	1427	6.38	20250102	2790	-45.59	20240115	1240	22.42	20241209	0.00	N	221840	500	93 억	43864	N	N	N	N
60	20250115	140946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1518	3	2	0.20	12183752	8067	60.67	1550	1550	1477	1969	1061	1515	1510.32	0.23	558	1572	1543	1493	1464	1414	1558	1479	94	454	500	1060	1	1	18700561	284	-3.52	0.58	12	0.04	-431.00	2598.00	2810	20240109	-45.98	1240	20241209	22.42	1562	-2.82	20250108	1427	6.38	20250102	2790	-45.59	20240115	1240	22.42	20241209	0.00	N	221840	500	93 억	43864	N	N	N	N
61	20250115	130954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1532	17	2	1.12	11972872	7928	59.63	1550	1550	1477	1969	1061	1515	1510.20	0.23	571	1572	1543	1493	1464	1414	1558	1479	94	454	500	1060	1	1	18700561	286	-3.55	0.59	12	0.04	-431.00	2598.00	2810	20240109	-45.48	1240	20241209	23.55	1562	-1.92	20250108	1427	7.36	20250102	2790	-45.09	20240115	1240	23.55	20241209	0.00	N	221840	500	93 억	43864	N	N	N	N
62	20250115	120937	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1516	1	2	0.07	7704752	5128	38.57	1550	1550	1486	1969	1061	1515	1502.49	0.23	557	1572	1543	1493	1464	1414	1558	1479	94	454	500	1060	1	1	18700561	284	-3.52	0.58	12	0.03	-431.00	2598.00	2810	20240109	-46.05	1240	20241209	22.26	1562	-2.94	20250108	1427	6.24	20250102	2790	-45.66	20240115	1240	22.26	20241209	0.00	N	221840	500	93 억	43864	N	N	N	N
63	20250115	110951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1529	14	2	0.92	7656092	5096	38.33	1550	1550	1486	1969	1061	1515	1502.37	0.23	557	1572	1543	1493	1464	1414	1558	1479	94	454	500	1060	1	1	18700561	286	-3.55	0.59	12	0.03	-431.00	2598.00	2810	20240109	-45.59	1240	20241209	23.31	1562	-2.11	20250108	1427	7.15	20250102	2790	-45.20	20240115	1240	23.31	20241209	0.00	N	221840	500	93 억	43864	N	N	N	N
64	20250115	100951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1511	-4	5	-0.26	7169350	4775	35.91	1550	1550	1486	1969	1061	1515	1501.43	0.23	566	1572	1543	1493	1464	1414	1558	1479	94	454	500	1060	1	1	18700561	283	-3.51	0.58	12	0.03	-431.00	2598.00	2810	20240109	-46.23	1240	20241209	21.85	1562	-3.27	20250108	1427	5.89	20250102	2790	-45.84	20240115	1240	21.85	20241209	0.00	N	221840	500	93 억	43864	N	N	N	N
65	20250115	090955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1490	-25	5	-1.65	3105763	2051	15.43	1550	1550	1490	1969	1061	1515	1514.27	0.23	442	1572	1543	1493	1464	1414	1558	1479	94	454	500	1060	1	1	18700561	279	-3.46	0.57	12	0.01	-431.00	2598.00	2810	20240109	-46.98	1240	20241209	20.16	1562	-4.61	20250108	1427	4.41	20250102	2790	-46.59	20240115	1240	20.16	20241209	0.00	N	221840	500	93 억	43864	N	N	N	N
66	20250114	160933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1515	58	2	3.98	20111371	13296	378.16	1457	1522	1443	1894	1020	1457	1512.59	0.24	-855	1487	1472	1456	1441	1425	1464	1433	94	437	500	1010	1	1	18700561	283	-3.52	0.58	12	0.07	-431.00	2598.00	2810	20240109	-46.09	1240	20241209	22.18	1562	-3.01	20250108	1427	6.17	20250102	2790	-45.70	20240115	1240	22.18	20241209	0.00	N	221840	500	93 억	44719	N	N	N	N
67	20250114	150950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1507	50	2	3.43	19899391	13156	374.18	1457	1522	1443	1894	1020	1457	1512.57	0.24	-853	1487	1472	1456	1441	1425	1464	1433	94	437	500	1010	1	1	18700561	282	-3.50	0.58	12	0.07	-431.00	2598.00	2810	20240109	-46.37	1240	20241209	21.53	1562	-3.52	20250108	1427	5.61	20250102	2790	-45.99	20240115	1240	21.53	20241209	0.00	N	221840	500	93 억	44719	N	N	N	N
68	20250114	140946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1518	61	2	4.19	19274066	12744	362.46	1457	1522	1443	1894	1020	1457	1512.40	0.24	-821	1487	1472	1456	1441	1425	1464	1433	94	437	500	1010	1	1	18700561	284	-3.52	0.58	12	0.07	-431.00	2598.00	2810	20240109	-45.98	1240	20241209	22.42	1562	-2.82	20250108	1427	6.38	20250102	2790	-45.59	20240115	1240	22.42	20241209	0.00	N	221840	500	93 억	44719	N	N	N	N
69	20250114	130946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1519	62	2	4.26	13324516	8816	250.74	1457	1522	1443	1894	1020	1457	1511.40	0.24	-621	1487	1472	1456	1441	1425	1464	1433	94	437	500	1010	1	1	18700561	284	-3.52	0.58	12	0.05	-431.00	2598.00	2810	20240109	-45.94	1240	20241209	22.50	1562	-2.75	20250108	1427	6.45	20250102	2790	-45.56	20240115	1240	22.50	20241209	0.00	N	221840	500	93 억	44719	N	N	N	N
70	20250114	120942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1518	61	2	4.19	11451012	7581	215.61	1457	1522	1443	1894	1020	1457	1510.49	0.24	-424	1487	1472	1456	1441	1425	1464	1433	94	437	500	1010	1	1	18700561	284	-3.52	0.58	12	0.04	-431.00	2598.00	2810	20240109	-45.98	1240	20241209	22.42	1562	-2.82	20250108	1427	6.38	20250102	2790	-45.59	20240115	1240	22.42	20241209	0.00	N	221840	500	93 억	44719	N	N	N	N
71	20250114	110942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1519	62	2	4.26	6673009	4431	126.02	1457	1522	1443	1894	1020	1457	1505.98	0.24	-390	1487	1472	1456	1441	1425	1464	1433	94	437	500	1010	1	1	18700561	284	-3.52	0.58	12	0.02	-431.00	2598.00	2810	20240109	-45.94	1240	20241209	22.50	1562	-2.75	20250108	1427	6.45	20250102	2790	-45.56	20240115	1240	22.50	20241209	0.00	N	221840	500	93 억	44719	N	N	N	N
72	20250114	100941	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1512	55	2	3.77	1635397	1106	31.46	1457	1515	1443	1894	1020	1457	1478.66	0.24	-169	1487	1472	1456	1441	1425	1464	1433	94	437	500	1010	1	1	18700561	283	-3.51	0.58	12	0.01	-431.00	2598.00	2810	20240109	-46.19	1240	20241209	21.94	1562	-3.20	20250108	1427	5.96	20250102	2790	-45.81	20240115	1240	21.94	20241209	0.00	N	221840	500	93 억	44719	N	N	N	N
73	20250114	090945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	0	3	0.00	14570	10	0.28	1457	1457	1457	1894	1020	1457	1457.00	0.24	-1	1487	1472	1456	1441	1425	1464	1433	94	437	500	1010	1	1	18700561	272	-3.38	0.56	12	0.00	-431.00	2598.00	2810	20240109	-48.15	1240	20241209	17.50	1562	-6.72	20250108	1427	2.10	20250102	2790	-47.78	20240115	1240	17.50	20241209	0.00	N	221840	500	93 억	44719	N	N	N	N
74	20250113	160931	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	-14	5	-0.95	4944677	3417	55.71	1471	1471	1440	1912	1030	1471	1447.08	0.24	-560	1561	1516	1489	1444	1417	1502	1430	94	441	500	1020	1	1	18700561	272	-3.38	0.56	12	0.02	-431.00	2598.00	2810	20240109	-48.15	1240	20241209	17.50	1562	-6.72	20250108	1427	2.10	20250102	2790	-47.78	20240115	1240	17.50	20241209	0.00	N	221840	500	93 억	44779	N	N	N	N
75	20250113	150937	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	-12	5	-0.82	4734881	3273	53.37	1471	1471	1440	1912	1030	1471	1446.65	0.24	-541	1561	1516	1489	1444	1417	1502	1430	94	441	500	1020	1	1	18700561	273	-3.39	0.56	12	0.02	-431.00	2598.00	2810	20240109	-48.08	1240	20241209	17.66	1562	-6.59	20250108	1427	2.24	20250102	2790	-47.71	20240115	1240	17.66	20241209	0.00	N	221840	500	93 억	44779	N	N	N	N
76	20250113	140913	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	-11	5	-0.75	2621182	1807	29.46	1471	1471	1441	1912	1030	1471	1450.57	0.24	-543	1561	1516	1489	1444	1417	1502	1430	94	441	500	1020	1	1	18700561	273	-3.39	0.56	12	0.01	-431.00	2598.00	2810	20240109	-48.04	1240	20241209	17.74	1562	-6.53	20250108	1427	2.31	20250102	2790	-47.67	20240115	1240	17.74	20241209	0.00	N	221840	500	93 억	44779	N	N	N	N
77	20250113	130923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	-12	5	-0.82	2138360	1476	24.07	1471	1471	1441	1912	1030	1471	1448.75	0.24	-541	1561	1516	1489	1444	1417	1502	1430	94	441	500	1020	1	1	18700561	273	-3.39	0.56	12	0.01	-431.00	2598.00	2810	20240109	-48.08	1240	20241209	17.66	1562	-6.59	20250108	1427	2.24	20250102	2790	-47.71	20240115	1240	17.66	20241209	0.00	N	221840	500	93 억	44779	N	N	N	N
78	20250113	120926	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1464	-7	5	-0.48	2078541	1435	23.40	1471	1471	1441	1912	1030	1471	1448.46	0.24	-541	1561	1516	1489	1444	1417	1502	1430	94	441	500	1020	1	1	18700561	274	-3.40	0.56	12	0.01	-431.00	2598.00	2810	20240109	-47.90	1240	20241209	18.06	1562	-6.27	20250108	1427	2.59	20250102	2790	-47.53	20240115	1240	18.06	20241209	0.00	N	221840	500	93 억	44779	N	N	N	N
79	20250113	110924	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1463	-8	5	-0.54	2014125	1391	22.68	1471	1471	1441	1912	1030	1471	1447.97	0.24	-541	1561	1516	1489	1444	1417	1502	1430	94	441	500	1020	1	1	18700561	274	-3.39	0.56	12	0.01	-431.00	2598.00	2810	20240109	-47.94	1240	20241209	17.98	1562	-6.34	20250108	1427	2.52	20250102	2790	-47.56	20240115	1240	17.98	20241209	0.00	N	221840	500	93 억	44779	N	N	N	N
80	20250113	100924	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1444	-27	5	-1.84	1274913	879	14.33	1471	1471	1441	1912	1030	1471	1450.41	0.24	-41	1561	1516	1489	1444	1417	1502	1430	94	441	500	1020	1	1	18700561	270	-3.35	0.56	12	0.00	-431.00	2598.00	2810	20240109	-48.61	1240	20241209	16.45	1562	-7.55	20250108	1427	1.19	20250102	2790	-48.24	20240115	1240	16.45	20241209	0.00	N	221840	500	93 억	44779	N	N	N	N
81	20250113	090929	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1471	0	3	0.00	16181	11	0.18	1471	1471	1471	1912	1030	1471	1471.00	0.24	0	1561	1516	1489	1444	1417	1502	1430	94	441	500	1020	1	1	18700561	275	-3.41	0.57	12	0.00	-431.00	2598.00	2810	20240109	-47.65	1240	20241209	18.63	1562	-5.83	20250108	1427	3.08	20250102	2790	-47.28	20240115	1240	18.63	20241209	0.00	N	221840	500	93 억	44779	N	N	N	N
82	20250110	160905	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1471	-21	5	-1.41	9121983	6123	81.42	1492	1534	1462	1939	1045	1492	1489.79	0.24	-133	1516	1504	1482	1470	1448	1493	1459	94	447	500	1040	1	1	18700561	275	-3.41	0.57	12	0.03	-431.00	2598.00	2810	20240109	-47.65	1240	20241209	18.63	1562	-5.83	20250108	1427	3.08	20250102	2805	-47.56	20240110	1240	18.63	20241209	0.00	N	221840	500	93 억	44912	N	N	N	N
83	20250110	150914	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1483	-9	5	-0.60	8081834	5416	72.02	1492	1534	1462	1939	1045	1492	1492.21	0.24	486	1516	1504	1482	1470	1448	1493	1459	94	447	500	1040	1	1	18700561	277	-3.44	0.57	12	0.03	-431.00	2598.00	2810	20240109	-47.22	1240	20241209	19.60	1562	-5.06	20250108	1427	3.92	20250102	2805	-47.13	20240110	1240	19.60	20241209	0.00	N	221840	500	93 억	44912	N	N	N	N
84	20250110	140920	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1492	0	3	0.00	7950718	5328	70.85	1492	1534	1462	1939	1045	1492	1492.25	0.24	562	1516	1504	1482	1470	1448	1493	1459	94	447	500	1040	1	1	18700561	279	-3.46	0.57	12	0.03	-431.00	2598.00	2810	20240109	-46.90	1240	20241209	20.32	1562	-4.48	20250108	1427	4.56	20250102	2805	-46.81	20240110	1240	20.32	20241209	0.00	N	221840	500	93 억	44912	N	N	N	N
85	20250110	130919	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1509	17	2	1.14	5426817	3622	48.16	1492	1534	1462	1939	1045	1492	1498.29	0.24	-28	1516	1504	1482	1470	1448	1493	1459	94	447	500	1040	1	1	18700561	282	-3.50	0.58	12	0.02	-431.00	2598.00	2810	20240109	-46.30	1240	20241209	21.69	1562	-3.39	20250108	1427	5.75	20250102	2805	-46.20	20240110	1240	21.69	20241209	0.00	N	221840	500	93 억	44912	N	N	N	N
86	20250110	120920	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1510	18	2	1.21	5235471	3494	46.46	1492	1534	1462	1939	1045	1492	1498.42	0.24	-18	1516	1504	1482	1470	1448	1493	1459	94	447	500	1040	1	1	18700561	282	-3.50	0.58	12	0.02	-431.00	2598.00	2810	20240109	-46.26	1240	20241209	21.77	1562	-3.33	20250108	1427	5.82	20250102	2805	-46.17	20240110	1240	21.77	20241209	0.00	N	221840	500	93 억	44912	N	N	N	N
87	20250110	110918	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1517	25	2	1.68	5227919	3489	46.40	1492	1534	1462	1939	1045	1492	1498.40	0.24	-18	1516	1504	1482	1470	1448	1493	1459	94	447	500	1040	1	1	18700561	284	-3.52	0.58	12	0.02	-431.00	2598.00	2810	20240109	-46.01	1240	20241209	22.34	1562	-2.88	20250108	1427	6.31	20250102	2805	-45.92	20240110	1240	22.34	20241209	0.00	N	221840	500	93 억	44912	N	N	N	N
88	20250110	100916	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	-22	5	-1.47	467121	317	4.22	1492	1495	1462	1939	1045	1492	1473.57	0.24	-15	1516	1504	1482	1470	1448	1493	1459	94	447	500	1040	1	1	18700561	275	-3.41	0.57	12	0.00	-431.00	2598.00	2810	20240109	-47.69	1240	20241209	18.55	1562	-5.89	20250108	1427	3.01	20250102	2805	-47.59	20240110	1240	18.55	20241209	0.00	N	221840	500	93 억	44912	N	N	N	N
89	20250110	090920	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1495	3	2	0.20	37305	25	0.33	1492	1495	1492	1939	1045	1492	1492.20	0.24	0	1516	1504	1482	1470	1448	1493	1459	94	447	500	1040	1	1	18700561	280	-3.47	0.58	12	0.00	-431.00	2598.00	2810	20240109	-46.80	1240	20241209	20.56	1562	-4.29	20250108	1427	4.77	20250102	2805	-46.70	20240110	1240	20.56	20241209	0.00	N	221840	500	93 억	44912	N	N	N	N
90	20250109	160910	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1492	-2	5	-0.13	11039294	7520	59.08	1494	1494	1460	1942	1046	1494	1467.99	0.24	-148	1620	1557	1499	1436	1378	1588	1467	94	448	500	1040	1	1	18700561	279	-3.46	0.57	12	0.04	-431.00	2598.00	2810	20240102	-46.90	1240	20241209	20.32	1562	-4.48	20250108	1427	4.56	20250102	2810	-46.90	20240109	1240	20.32	20241209	0.00	N	221840	500	93 억	45030	N	N	N	N
91	20250109	150906	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1490	-4	5	-0.27	10805042	7363	57.85	1494	1494	1460	1942	1046	1494	1467.48	0.24	-89	1620	1557	1499	1436	1378	1588	1467	94	448	500	1040	1	1	18700561	279	-3.46	0.57	12	0.04	-431.00	2598.00	2810	20240102	-46.98	1240	20241209	20.16	1562	-4.61	20250108	1427	4.41	20250102	2810	-46.98	20240109	1240	20.16	20241209	0.00	N	221840	500	93 억	45030	N	N	N	N
92	20250109	140914	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1463	-31	5	-2.07	6412728	4366	34.30	1494	1494	1460	1942	1046	1494	1468.79	0.24	560	1620	1557	1499	1436	1378	1588	1467	94	448	500	1040	1	1	18700561	274	-3.39	0.56	12	0.02	-431.00	2598.00	2810	20240102	-47.94	1240	20241209	17.98	1562	-6.34	20250108	1427	2.52	20250102	2810	-47.94	20240109	1240	17.98	20241209	0.00	N	221840	500	93 억	45030	N	N	N	N
93	20250109	130912	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1473	-21	5	-1.41	5043153	3435	26.99	1494	1494	1460	1942	1046	1494	1468.17	0.24	559	1620	1557	1499	1436	1378	1588	1467	94	448	500	1040	1	1	18700561	275	-3.42	0.57	12	0.02	-431.00	2598.00	2810	20240102	-47.58	1240	20241209	18.79	1562	-5.70	20250108	1427	3.22	20250102	2810	-47.58	20240109	1240	18.79	20241209	0.00	N	221840	500	93 억	45030	N	N	N	N
94	20250109	120912	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	-34	5	-2.28	4956316	3376	26.52	1494	1494	1460	1942	1046	1494	1468.10	0.24	564	1620	1557	1499	1436	1378	1588	1467	94	448	500	1040	1	1	18700561	273	-3.39	0.56	12	0.02	-431.00	2598.00	2810	20240102	-48.04	1240	20241209	17.74	1562	-6.53	20250108	1427	2.31	20250102	2810	-48.04	20240109	1240	17.74	20241209	0.00	N	221840	500	93 억	45030	N	N	N	N
95	20250109	110917	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1461	-33	5	-2.21	4121563	2810	22.08	1494	1494	1460	1942	1046	1494	1466.75	0.24	1085	1620	1557	1499	1436	1378	1588	1467	94	448	500	1040	1	1	18700561	273	-3.39	0.56	12	0.02	-431.00	2598.00	2810	20240102	-48.01	1240	20241209	17.82	1562	-6.47	20250108	1427	2.38	20250102	2810	-48.01	20240109	1240	17.82	20241209	0.00	N	221840	500	93 억	45030	N	N	N	N
96	20250109	100915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1493	-1	5	-0.07	692886	469	3.68	1494	1494	1464	1942	1046	1494	1477.37	0.24	72	1620	1557	1499	1436	1378	1588	1467	94	448	500	1040	1	1	18700561	279	-3.46	0.57	12	0.00	-431.00	2598.00	2810	20240102	-46.87	1240	20241209	20.40	1562	-4.42	20250108	1427	4.63	20250102	2810	-46.87	20240109	1240	20.40	20241209	0.00	N	221840	500	93 억	45030	N	N	N	N
97	20250109	090919	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1469	-25	5	-1.67	226914	153	1.20	1494	1494	1469	1942	1046	1494	1483.10	0.24	79	1620	1557	1499	1436	1378	1588	1467	94	448	500	1040	1	1	18700561	275	-3.41	0.57	12	0.00	-431.00	2598.00	2810	20240102	-47.72	1240	20241209	18.47	1562	-5.95	20250108	1427	2.94	20250102	2810	-47.72	20240109	1240	18.47	20241209	0.00	N	221840	500	93 억	45030	N	N	N	N
98	20250108	160905	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1494	35	2	2.40	18819596	12628	292.25	1459	1562	1441	1896	1022	1459	1490.31	0.24	-217	1487	1472	1460	1445	1433	1472	1445	94	437	500	1020	1	1	18700561	279	-3.47	0.58	12	0.07	-431.00	2598.00	2810	20240102	-46.83	1240	20241209	20.48	1562	-4.35	20250108	1427	4.70	20250102	2810	-46.83	20240109	1240	20.48	20241209	0.00	N	221840	500	93 억	45247	N	N	N	N
99	20250108	150909	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1506	47	2	3.22	16989440	11403	263.90	1459	1562	1441	1896	1022	1459	1489.91	0.24	824	1487	1472	1460	1445	1433	1472	1445	94	437	500	1020	1	1	18700561	282	-3.49	0.58	12	0.06	-431.00	2598.00	2810	20240102	-46.41	1240	20241209	21.45	1562	-3.59	20250108	1427	5.54	20250102	2810	-46.41	20240109	1240	21.45	20241209	0.00	N	221840	500	93 억	45247	N	N	N	N
100	20250108	140912	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1500	41	2	2.81	16330931	10964	253.74	1459	1562	1441	1896	1022	1459	1489.50	0.24	687	1487	1472	1460	1445	1433	1472	1445	94	437	500	1020	1	1	18700561	281	-3.48	0.58	12	0.06	-431.00	2598.00	2810	20240102	-46.62	1240	20241209	20.97	1562	-3.97	20250108	1427	5.12	20250102	2810	-46.62	20240109	1240	20.97	20241209	0.00	N	221840	500	93 억	45247	N	N	N	N
101	20250108	130911	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1451	-8	5	-0.55	1491617	1028	23.79	1459	1459	1441	1896	1022	1459	1450.99	0.24	-23	1487	1472	1460	1445	1433	1472	1445	94	437	500	1020	1	1	18700561	271	-3.37	0.56	12	0.01	-431.00	2598.00	2810	20240102	-48.36	1240	20241209	17.02	1536	-5.53	20250102	1427	1.68	20250102	2810	-48.36	20240109	1240	17.02	20241209	0.00	N	221840	500	93 억	45247	N	N	N	N
102	20250108	120907	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	-9	5	-0.62	1091132	752	17.40	1459	1459	1441	1896	1022	1459	1450.97	0.24	-22	1487	1472	1460	1445	1433	1472	1445	94	437	500	1020	1	1	18700561	271	-3.36	0.56	12	0.00	-431.00	2598.00	2810	20240102	-48.40	1240	20241209	16.94	1536	-5.60	20250102	1427	1.61	20250102	2810	-48.40	20240109	1240	16.94	20241209	0.00	N	221840	500	93 억	45247	N	N	N	N
103	20250108	110908	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	-9	5	-0.62	656132	452	10.46	1459	1459	1441	1896	1022	1459	1451.62	0.24	-22	1487	1472	1460	1445	1433	1472	1445	94	437	500	1020	1	1	18700561	271	-3.36	0.56	12	0.00	-431.00	2598.00	2810	20240102	-48.40	1240	20241209	16.94	1536	-5.60	20250102	1427	1.61	20250102	2810	-48.40	20240109	1240	16.94	20241209	0.00	N	221840	500	93 억	45247	N	N	N	N
104	20250108	100910	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1452	-7	5	-0.48	322556	222	5.14	1459	1459	1441	1896	1022	1459	1452.95	0.24	-36	1487	1472	1460	1445	1433	1472	1445	94	437	500	1020	1	1	18700561	272	-3.37	0.56	12	0.00	-431.00	2598.00	2810	20240102	-48.33	1240	20241209	17.10	1536	-5.47	20250102	1427	1.75	20250102	2810	-48.33	20240109	1240	17.10	20241209	0.00	N	221840	500	93 억	45247	N	N	N	N
105	20250108	090909	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1452	-7	5	-0.48	90437	62	1.43	1459	1459	1452	1896	1022	1459	1458.66	0.24	-3	1487	1472	1460	1445	1433	1472	1445	94	437	500	1020	1	1	18700561	272	-3.37	0.56	12	0.00	-431.00	2598.00	2810	20240102	-48.33	1240	20241209	17.10	1536	-5.47	20250102	1427	1.75	20250102	2810	-48.33	20240109	1240	17.10	20241209	0.00	N	221840	500	93 억	45247	N	N	N	N
106	20250107	160901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	0	3	0.00	6293383	4321	128.33	1459	1475	1448	1896	1022	1459	1456.46	0.24	-153	1486	1472	1461	1447	1436	1467	1442	94	437	500	1020	1	1	18700561	273	-3.39	0.56	12	0.02	-431.00	2598.00	2810	20240102	-48.08	1240	20241209	17.66	1536	-5.01	20250102	1427	2.24	20250102	2810	-48.08	20240109	1240	17.66	20241209	0.00	N	221840	500	93 억	45400	N	N	N	N
107	20250107	150902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	-2	5	-0.14	6290467	4319	128.27	1459	1475	1448	1896	1022	1459	1456.46	0.24	-153	1486	1472	1461	1447	1436	1467	1442	94	437	500	1020	1	1	18700561	272	-3.38	0.56	12	0.02	-431.00	2598.00	2810	20240102	-48.15	1240	20241209	17.50	1536	-5.14	20250102	1427	2.10	20250102	2810	-48.15	20240109	1240	17.50	20241209	0.00	N	221840	500	93 억	45400	N	N	N	N
108	20250107	140901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	-2	5	-0.14	5417696	3717	110.40	1459	1475	1449	1896	1022	1459	1457.55	0.24	-138	1486	1472	1461	1447	1436	1467	1442	94	437	500	1020	1	1	18700561	272	-3.38	0.56	12	0.02	-431.00	2598.00	2810	20240102	-48.15	1240	20241209	17.50	1536	-5.14	20250102	1427	2.10	20250102	2810	-48.15	20240109	1240	17.50	20241209	0.00	N	221840	500	93 억	45400	N	N	N	N
109	20250107	130902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	-2	5	-0.14	5289377	3629	107.78	1459	1475	1449	1896	1022	1459	1457.53	0.24	-138	1486	1472	1461	1447	1436	1467	1442	94	437	500	1020	1	1	18700561	272	-3.38	0.56	12	0.02	-431.00	2598.00	2810	20240102	-48.15	1240	20241209	17.50	1536	-5.14	20250102	1427	2.10	20250102	2810	-48.15	20240109	1240	17.50	20241209	0.00	N	221840	500	93 억	45400	N	N	N	N
110	20250107	120902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	0	3	0.00	5234097	3591	106.65	1459	1475	1449	1896	1022	1459	1457.56	0.24	-138	1486	1472	1461	1447	1436	1467	1442	94	437	500	1020	1	1	18700561	273	-3.39	0.56	12	0.02	-431.00	2598.00	2810	20240102	-48.08	1240	20241209	17.66	1536	-5.01	20250102	1427	2.24	20250102	2810	-48.08	20240109	1240	17.66	20241209	0.00	N	221840	500	93 억	45400	N	N	N	N
111	20250107	110858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1449	-10	5	-0.69	5036403	3455	102.61	1459	1475	1449	1896	1022	1459	1457.71	0.24	-138	1486	1472	1461	1447	1436	1467	1442	94	437	500	1020	1	1	18700561	271	-3.36	0.56	12	0.02	-431.00	2598.00	2810	20240102	-48.43	1240	20241209	16.85	1536	-5.66	20250102	1427	1.54	20250102	2810	-48.43	20240109	1240	16.85	20241209	0.00	N	221840	500	93 억	45400	N	N	N	N
112	20250107	100903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1464	5	2	0.34	1908076	1306	38.79	1459	1475	1454	1896	1022	1459	1461.01	0.24	-8	1486	1472	1461	1447	1436	1467	1442	94	437	500	1020	1	1	18700561	274	-3.40	0.56	12	0.01	-431.00	2598.00	2810	20240102	-47.90	1240	20241209	18.06	1536	-4.69	20250102	1427	2.59	20250102	2810	-47.90	20240109	1240	18.06	20241209	0.00	N	221840	500	93 억	45400	N	N	N	N
113	20250107	090906	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1467	8	2	0.55	784465	539	16.01	1459	1475	1454	1896	1022	1459	1455.41	0.24	-8	1486	1472	1461	1447	1436	1467	1442	94	437	500	1020	1	1	18700561	274	-3.40	0.56	12	0.00	-431.00	2598.00	2810	20240102	-47.79	1240	20241209	18.31	1536	-4.49	20250102	1427	2.80	20250102	2810	-47.79	20240109	1240	18.31	20241209	0.00	N	221840	500	93 억	45400	N	N	N	N
114	20250106	160852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	-5	5	-0.34	4940206	3367	23.80	1464	1475	1450	1903	1025	1464	1467.24	0.24	-178	1532	1498	1469	1435	1406	1483	1420	94	439	500	1020	1	1	18700561	273	-3.39	0.56	12	0.02	-431.00	2598.00	2830	20231226	-48.45	1240	20241209	17.66	1536	-5.01	20250102	1427	2.24	20250102	2810	-48.08	20240109	1240	17.66	20241209	0.00	N	221840	500	93 억	45556	N	N	N	N
115	20250106	150851	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	-4	5	-0.27	4792846	3266	23.09	1464	1475	1450	1903	1025	1464	1467.50	0.24	-91	1532	1498	1469	1435	1406	1483	1420	94	439	500	1020	1	1	18700561	273	-3.39	0.56	12	0.02	-431.00	2598.00	2830	20231226	-48.41	1240	20241209	17.74	1536	-4.95	20250102	1427	2.31	20250102	2810	-48.04	20240109	1240	17.74	20241209	0.00	N	221840	500	93 억	45556	N	N	N	N
116	20250106	140852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1451	-13	5	-0.89	4356185	2965	20.96	1464	1475	1451	1903	1025	1464	1469.20	0.24	-76	1532	1498	1469	1435	1406	1483	1420	94	439	500	1020	1	1	18700561	271	-3.37	0.56	12	0.02	-431.00	2598.00	2830	20231226	-48.73	1240	20241209	17.02	1536	-5.53	20250102	1427	1.68	20250102	2810	-48.36	20240109	1240	17.02	20241209	0.00	N	221840	500	93 억	45556	N	N	N	N
117	20250106	130843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1451	-13	5	-0.89	4138152	2815	19.90	1464	1475	1451	1903	1025	1464	1470.04	0.24	-68	1532	1498	1469	1435	1406	1483	1420	94	439	500	1020	1	1	18700561	271	-3.37	0.56	12	0.02	-431.00	2598.00	2830	20231226	-48.73	1240	20241209	17.02	1536	-5.53	20250102	1427	1.68	20250102	2810	-48.36	20240109	1240	17.02	20241209	0.00	N	221840	500	93 억	45556	N	N	N	N
118	20250106	120849	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	6	2	0.41	3791851	2577	18.22	1464	1475	1460	1903	1025	1464	1471.42	0.24	-63	1532	1498	1469	1435	1406	1483	1420	94	439	500	1020	1	1	18700561	275	-3.41	0.57	12	0.01	-431.00	2598.00	2830	20231226	-48.06	1240	20241209	18.55	1536	-4.30	20250102	1427	3.01	20250102	2810	-47.69	20240109	1240	18.55	20241209	0.00	N	221840	500	93 억	45556	N	N	N	N
119	20250106	110846	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	6	2	0.41	2978941	2024	14.31	1464	1475	1460	1903	1025	1464	1471.81	0.24	-63	1532	1498	1469	1435	1406	1483	1420	94	439	500	1020	1	1	18700561	275	-3.41	0.57	12	0.01	-431.00	2598.00	2830	20231226	-48.06	1240	20241209	18.55	1536	-4.30	20250102	1427	3.01	20250102	2810	-47.69	20240109	1240	18.55	20241209	0.00	N	221840	500	93 억	45556	N	N	N	N
120	20250106	100844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1474	10	2	0.68	2317238	1574	11.13	1464	1475	1464	1903	1025	1464	1472.20	0.24	-56	1532	1498	1469	1435	1406	1483	1420	94	439	500	1020	1	1	18700561	276	-3.42	0.57	12	0.01	-431.00	2598.00	2830	20231226	-47.92	1240	20241209	18.87	1536	-4.04	20250102	1427	3.29	20250102	2810	-47.54	20240109	1240	18.87	20241209	0.00	N	221840	500	93 억	45556	N	N	N	N
121	20250106	090844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	11	2	0.75	286176	195	1.38	1464	1475	1464	1903	1025	1464	1467.57	0.24	-30	1532	1498	1469	1435	1406	1483	1420	94	439	500	1020	1	1	18700561	276	-3.42	0.57	12	0.00	-431.00	2598.00	2830	20231226	-47.88	1240	20241209	18.95	1536	-3.97	20250102	1427	3.36	20250102	2810	-47.51	20240109	1240	18.95	20241209	0.00	N	221840	500	93 억	45556	N	N	N	N
122	20250103	160840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1464	-5	5	-0.34	20691425	14147	83.61	1503	1503	1440	1909	1029	1469	1462.60	0.25	-929	1586	1527	1477	1418	1368	1502	1393	94	440	500	1020	1	1	18700561	274	-3.40	0.56	12	0.08	-431.00	2598.00	2840	20231222	-48.45	1240	20241209	18.06	1536	-4.69	20250102	1427	2.59	20250102	2810	-47.90	20240109	1240	18.06	20241209	0.02	N	221840	500	93 억	46485	N	N	N	N
123	20250103	150843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1485	16	2	1.09	19951832	13642	80.62	1503	1503	1440	1909	1029	1469	1462.53	0.25	-514	1586	1527	1477	1418	1368	1502	1393	94	440	500	1020	1	1	18700561	278	-3.45	0.57	12	0.07	-431.00	2598.00	2840	20231222	-47.71	1240	20241209	19.76	1536	-3.32	20250102	1427	4.06	20250102	2810	-47.15	20240109	1240	19.76	20241209	0.02	N	221840	500	93 억	46485	N	N	N	N
124	20250103	140843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1484	15	2	1.02	19858727	13579	80.25	1503	1503	1440	1909	1029	1469	1462.46	0.25	-514	1586	1527	1477	1418	1368	1502	1393	94	440	500	1020	1	1	18700561	278	-3.44	0.57	12	0.07	-431.00	2598.00	2840	20231222	-47.75	1240	20241209	19.68	1536	-3.39	20250102	1427	3.99	20250102	2810	-47.19	20240109	1240	19.68	20241209	0.02	N	221840	500	93 억	46485	N	N	N	N
125	20250103	130843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	-1	5	-0.07	19508374	13342	78.85	1503	1503	1440	1909	1029	1469	1462.18	0.25	-511	1586	1527	1477	1418	1368	1502	1393	94	440	500	1020	1	1	18700561	275	-3.41	0.57	12	0.07	-431.00	2598.00	2840	20231222	-48.31	1240	20241209	18.39	1536	-4.43	20250102	1427	2.87	20250102	2810	-47.76	20240109	1240	18.39	20241209	0.02	N	221840	500	93 억	46485	N	N	N	N
126	20250103	120842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	-1	5	-0.07	17252059	11805	69.77	1503	1503	1440	1909	1029	1469	1461.42	0.25	-521	1586	1527	1477	1418	1368	1502	1393	94	440	500	1020	1	1	18700561	275	-3.41	0.57	12	0.06	-431.00	2598.00	2840	20231222	-48.31	1240	20241209	18.39	1536	-4.43	20250102	1427	2.87	20250102	2810	-47.76	20240109	1240	18.39	20241209	0.02	N	221840	500	93 억	46485	N	N	N	N
127	20250103	110842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	-1	5	-0.07	15105244	10339	61.10	1503	1503	1440	1909	1029	1469	1461.00	0.25	337	1586	1527	1477	1418	1368	1502	1393	94	440	500	1020	1	1	18700561	275	-3.41	0.57	12	0.06	-431.00	2598.00	2840	20231222	-48.31	1240	20241209	18.39	1536	-4.43	20250102	1427	2.87	20250102	2810	-47.76	20240109	1240	18.39	20241209	0.02	N	221840	500	93 억	46485	N	N	N	N
128	20250103	100840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1465	-4	5	-0.27	13078643	8958	52.94	1503	1503	1440	1909	1029	1469	1460.00	0.25	327	1586	1527	1477	1418	1368	1502	1393	94	440	500	1020	1	1	18700561	274	-3.40	0.56	12	0.05	-431.00	2598.00	2840	20231222	-48.42	1240	20241209	18.15	1536	-4.62	20250102	1427	2.66	20250102	2810	-47.86	20240109	1240	18.15	20241209	0.02	N	221840	500	93 억	46485	N	N	N	N
129	20250103	090844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1454	-15	5	-1.02	6972003	4729	27.95	1503	1503	1453	1909	1029	1469	1474.31	0.25	-269	1586	1527	1477	1418	1368	1502	1393	94	440	500	1020	1	1	18700561	272	-3.37	0.56	12	0.03	-431.00	2598.00	2840	20231222	-48.80	1240	20241209	17.26	1536	-5.34	20250102	1427	1.89	20250102	2810	-48.26	20240109	1240	17.26	20241209	0.02	N	221840	500	93 억	46485	N	N	N	N
130	20250102	160833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1469	-24	5	-1.61	24607912	16921	30.33	1493	1536	1427	1940	1046	1493	1454.28	0.25	315	1629	1560	1515	1446	1401	1538	1424	94	447	500	1040	1	1	18700561	275	-3.41	0.57	12	0.09	-431.00	2598.00	2850	20231221	-48.46	1240	20241209	18.47	1536	-4.36	20250102	1427	2.94	20250102	2810	-47.72	20240102	1240	18.47	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
131	20250102	150834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	-25	5	-1.67	20724817	14254	25.55	1493	1536	1435	1940	1046	1493	1453.96	0.25	485	1629	1560	1515	1446	1401	1538	1424	94	447	500	1040	1	1	18700561	275	-3.41	0.57	12	0.08	-431.00	2598.00	2850	20231221	-48.49	1240	20241209	18.39	1536	-4.43	20250102	1435	2.30	20250102	2810	-47.76	20240102	1240	18.39	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
132	20250102	140832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1452	-41	5	-2.75	19473998	13394	24.01	1493	1536	1435	1940	1046	1493	1453.93	0.25	1320	1629	1560	1515	1446	1401	1538	1424	94	447	500	1040	1	1	18700561	272	-3.37	0.56	12	0.07	-431.00	2598.00	2850	20231221	-49.05	1240	20241209	17.10	1536	-5.47	20250102	1435	1.18	20250102	2810	-48.33	20240102	1240	17.10	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
133	20250102	130834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1455	-38	5	-2.55	14141853	9686	17.36	1493	1536	1435	1940	1046	1493	1460.03	0.25	494	1629	1560	1515	1446	1401	1538	1424	94	447	500	1040	1	1	18700561	272	-3.38	0.56	12	0.05	-431.00	2598.00	2850	20231221	-48.95	1240	20241209	17.34	1536	-5.27	20250102	1435	1.39	20250102	2810	-48.22	20240102	1240	17.34	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
134	20250102	120832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1455	-38	5	-2.55	12294847	8415	15.08	1493	1536	1435	1940	1046	1493	1461.06	0.25	680	1629	1560	1515	1446	1401	1538	1424	94	447	500	1040	1	1	18700561	272	-3.38	0.56	12	0.04	-431.00	2598.00	2850	20231221	-48.95	1240	20241209	17.34	1536	-5.27	20250102	1435	1.39	20250102	2810	-48.22	20240102	1240	17.34	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
135	20250102	110823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1463	-30	5	-2.01	12115442	8292	14.86	1493	1536	1435	1940	1046	1493	1461.10	0.25	693	1629	1560	1515	1446	1401	1538	1424	94	447	500	1040	1	1	18700561	274	-3.39	0.56	12	0.04	-431.00	2598.00	2850	20231221	-48.67	1240	20241209	17.98	1536	-4.75	20250102	1435	1.95	20250102	2810	-47.94	20240102	1240	17.98	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
136	20250102	100831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1532	39	2	2.61	269266	180	0.32	1493	1536	1493	1940	1046	1493	1495.92	0.25	166	1629	1560	1515	1446	1401	1538	1424	94	447	500	1040	1	1	18700561	286	-3.55	0.59	12	0.00	-431.00	2598.00	2850	20231221	-46.25	1240	20241209	23.55	1536	-0.26	20250102	1493	2.61	20250102	2810	-45.48	20240102	1240	23.55	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
137	20250102	090822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1493	0	3	0.00	0	0	0.00	0	0	0	1940	1046	1493	0.00	0.25	0	1629	1560	1515	1446	1401	1538	1424	94	447	500	1040	1	1	18700561	279	-3.46	0.57	12	0.00	-431.00	2598.00	2850	20231221	-47.61	1240	20241209	20.40	0	0.00	0	0	0.00	0	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History