KissMeData/462350/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 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	161356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	900	2	4.50	4599685550	218647	282.10	20000	21550	20000	26000	14000	20000	21037.75	1.12	35158	21140	20570	20280	19710	19420	20425	19565	94	6000	1000	14000	50	1	9375694	1960	-1.94	8.46	12	2.33	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21550	-3.02	20250124	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.78	N	462350	1000	93 억	105278	N	N	3325	N	N
3	20250124	151355	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	900	2	4.50	4446042650	211312	272.63	20000	21550	20000	26000	14000	20000	21040.18	1.12	34338	21140	20570	20280	19710	19420	20425	19565	94	6000	1000	14000	50	1	9375694	1960	-1.94	8.46	12	2.25	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21550	-3.02	20250124	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.78	N	462350	1000	93 억	105278	N	N	17	N	N
4	20250124	141352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21050	1050	2	5.25	4121541050	195816	252.64	20000	21550	20000	26000	14000	20000	21048.03	1.12	37054	21140	20570	20280	19710	19420	20425	19565	94	6000	1000	14000	50	1	9375694	1974	-1.96	8.52	12	2.09	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	21550	-2.32	20250124	16950	24.19	20250102	46050	-54.29	20240702	15700	34.08	20240805	0.78	N	462350	1000	93 억	105278	N	N	17	N	N
5	20250124	131356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21100	1100	2	5.50	3709110650	176181	227.31	20000	21550	20000	26000	14000	20000	21052.84	1.12	31060	21140	20570	20280	19710	19420	20425	19565	94	6000	1000	14000	50	1	9375694	1978	-1.96	8.54	12	1.88	-10747.00	2471.00	46050	20240702	-54.18	15700	20240805	34.39	21550	-2.09	20250124	16950	24.48	20250102	46050	-54.18	20240702	15700	34.39	20240805	0.78	N	462350	1000	93 억	105278	N	N	17	N	N
6	20250124	121351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21100	1100	2	5.50	3007476650	143165	184.71	20000	21550	20000	26000	14000	20000	21007.07	1.12	28880	21140	20570	20280	19710	19420	20425	19565	94	6000	1000	14000	50	1	9375694	1978	-1.96	8.54	12	1.53	-10747.00	2471.00	46050	20240702	-54.18	15700	20240805	34.39	21550	-2.09	20250124	16950	24.48	20250102	46050	-54.18	20240702	15700	34.39	20240805	0.78	N	462350	1000	93 억	105278	N	N	17	N	N
7	20250124	111353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	1000	2	5.00	2355465300	112364	144.97	20000	21550	20000	26000	14000	20000	20962.81	1.12	22763	21140	20570	20280	19710	19420	20425	19565	94	6000	1000	14000	50	1	9375694	1969	-1.95	8.50	12	1.20	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21550	-2.55	20250124	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.78	N	462350	1000	93 억	105278	N	N	17	N	N
8	20250124	101349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21250	1250	2	6.25	1737803450	82984	107.07	20000	21550	20000	26000	14000	20000	20941.43	1.12	17729	21140	20570	20280	19710	19420	20425	19565	94	6000	1000	14000	50	1	9375694	1992	-1.98	8.60	12	0.89	-10747.00	2471.00	46050	20240702	-53.85	15700	20240805	35.35	21550	-1.39	20250124	16950	25.37	20250102	46050	-53.85	20240702	15700	35.35	20240805	0.78	N	462350	1000	93 억	105278	N	N	17	N	N
9	20250124	091359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20200	200	2	1.00	57402950	2861	3.69	20000	20300	20000	26000	14000	20000	20063.95	1.12	-815	21140	20570	20280	19710	19420	20425	19565	94	6000	1000	14000	50	1	9375694	1894	-1.88	8.17	12	0.03	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	21250	-4.94	20250122	16950	19.17	20250102	46050	-56.13	20240702	15700	28.66	20240805	0.78	N	462350	1000	93 억	105278	N	N	17	N	N
10	20250123	161348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20000	-850	5	-4.08	1571551310	77327	24.65	20650	20850	19990	27100	14600	20850	20322.70	1.18	-6653	21950	21400	20700	20150	19450	21675	20425	94	6250	1000	14590	50	1	9375694	1875	-1.86	8.09	12	0.82	-10747.00	2471.00	46050	20240702	-56.57	15700	20240805	27.39	21250	-5.88	20250122	16950	17.99	20250102	46050	-56.57	20240702	15700	27.39	20240805	0.59	N	462350	1000	93 억	110598	N	N	17	N	N
11	20250123	151346	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20050	-800	5	-3.84	1474056510	72456	23.09	20650	20850	19990	27100	14600	20850	20343.36	1.18	-5378	21950	21400	20700	20150	19450	21675	20425	94	6250	1000	14590	50	1	9375694	1880	-1.87	8.11	12	0.77	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	21250	-5.65	20250122	16950	18.29	20250102	46050	-56.46	20240702	15700	27.71	20240805	0.59	N	462350	1000	93 억	110598	N	N	3	N	N
12	20250123	141339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20200	-650	5	-3.12	1201234550	58859	18.76	20650	20850	20000	27100	14600	20850	20407.82	1.18	214	21950	21400	20700	20150	19450	21675	20425	94	6250	1000	14590	50	1	9375694	1894	-1.88	8.17	12	0.63	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	21250	-4.94	20250122	16950	19.17	20250102	46050	-56.13	20240702	15700	28.66	20240805	0.59	N	462350	1000	93 억	110598	N	N	3	N	N
13	20250123	131345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20150	-700	5	-3.36	1144510200	56054	17.87	20650	20850	20000	27100	14600	20850	20417.11	1.18	1359	21950	21400	20700	20150	19450	21675	20425	94	6250	1000	14590	50	1	9375694	1889	-1.87	8.15	12	0.60	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	21250	-5.18	20250122	16950	18.88	20250102	46050	-56.24	20240702	15700	28.34	20240805	0.59	N	462350	1000	93 억	110598	N	N	3	N	N
14	20250123	121346	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20250	-600	5	-2.88	873712950	42584	13.57	20650	20850	20200	27100	14600	20850	20516.51	1.18	-284	21950	21400	20700	20150	19450	21675	20425	94	6250	1000	14590	50	1	9375694	1899	-1.88	8.20	12	0.45	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	21250	-4.71	20250122	16950	19.47	20250102	46050	-56.03	20240702	15700	28.98	20240805	0.59	N	462350	1000	93 억	110598	N	N	3	N	N
15	20250123	111336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20500	-350	5	-1.68	730901400	35560	11.33	20650	20850	20350	27100	14600	20850	20553.08	1.18	2091	21950	21400	20700	20150	19450	21675	20425	94	6250	1000	14590	50	1	9375694	1922	-1.91	8.30	12	0.38	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	21250	-3.53	20250122	16950	20.94	20250102	46050	-55.48	20240702	15700	30.57	20240805	0.59	N	462350	1000	93 억	110598	N	N	3	N	N
16	20250123	101344	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20500	-350	5	-1.68	619050050	30112	9.60	20650	20850	20350	27100	14600	20850	20557.14	1.18	2436	21950	21400	20700	20150	19450	21675	20425	94	6250	1000	14590	50	1	9375694	1922	-1.91	8.30	12	0.32	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	21250	-3.53	20250122	16950	20.94	20250102	46050	-55.48	20240702	15700	30.57	20240805	0.59	N	462350	1000	93 억	110598	N	N	3	N	N
17	20250123	091347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20800	-50	5	-0.24	255890800	12376	3.94	20650	20850	20500	27100	14600	20850	20674.76	1.18	-783	21950	21400	20700	20150	19450	21675	20425	94	6250	1000	14590	50	1	9375694	1950	-1.94	8.42	12	0.13	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	21250	-2.12	20250122	16950	22.71	20250102	46050	-54.83	20240702	15700	32.48	20240805	0.59	N	462350	1000	93 억	110598	N	N	3	N	N
18	20250122	161336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20850	1070	2	5.41	6453916100	312704	122.40	20200	21250	20000	25700	13850	19780	20638.82	0.81	36075	21340	20560	20020	19240	18700	20290	18970	94	5920	1000	13840	50	1	9375694	1955	-1.94	8.44	12	3.34	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	21250	-1.88	20250122	16950	23.01	20250102	46050	-54.72	20240702	15700	32.80	20240805	0.58	N	462350	1000	93 억	75855	N	N	3	N	N
19	20250122	151338	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20800	1020	2	5.16	6304798100	305544	119.60	20200	21250	20000	25700	13850	19780	20634.67	0.81	38350	21340	20560	20020	19240	18700	20290	18970	94	5920	1000	13840	50	1	9375694	1950	-1.94	8.42	12	3.26	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	21250	-2.12	20250122	16950	22.71	20250102	46050	-54.83	20240702	15700	32.48	20240805	0.58	N	462350	1000	93 억	75855	N	N	7	N	N
20	20250122	141335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	970	2	4.90	5896339500	285892	111.91	20200	21250	20000	25700	13850	19780	20624.36	0.81	36419	21340	20560	20020	19240	18700	20290	18970	94	5920	1000	13840	50	1	9375694	1945	-1.93	8.40	12	3.05	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21250	-2.35	20250122	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.58	N	462350	1000	93 억	75855	N	N	7	N	N
21	20250122	131337	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	1120	2	5.66	5442589200	264010	103.34	20200	21250	20000	25700	13850	19780	20615.09	0.81	37770	21340	20560	20020	19240	18700	20290	18970	94	5920	1000	13840	50	1	9375694	1960	-1.94	8.46	12	2.82	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21250	-1.65	20250122	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.58	N	462350	1000	93 억	75855	N	N	7	N	N
22	20250122	121335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20650	870	2	4.40	5039103950	244700	95.78	20200	21250	20000	25700	13850	19780	20592.99	0.81	39341	21340	20560	20020	19240	18700	20290	18970	94	5920	1000	13840	50	1	9375694	1936	-1.92	8.36	12	2.61	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	21250	-2.82	20250122	16950	21.83	20250102	46050	-55.16	20240702	15700	31.53	20240805	0.58	N	462350	1000	93 억	75855	N	N	7	N	N
23	20250122	111337	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20950	1170	2	5.92	4151031050	202057	79.09	20200	21250	20000	25700	13850	19780	20543.86	0.81	36861	21340	20560	20020	19240	18700	20290	18970	94	5920	1000	13840	50	1	9375694	1964	-1.95	8.48	12	2.16	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	21250	-1.41	20250122	16950	23.60	20250102	46050	-54.51	20240702	15700	33.44	20240805	0.58	N	462350	1000	93 억	75855	N	N	7	N	N
24	20250122	101347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20200	420	2	2.12	1594871750	78801	30.84	20200	20500	20000	25700	13850	19780	20239.23	0.81	17764	21340	20560	20020	19240	18700	20290	18970	94	5920	1000	13840	50	1	9375694	1894	-1.88	8.17	12	0.84	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	20800	-2.88	20250121	16950	19.17	20250102	46050	-56.13	20240702	15700	28.66	20240805	0.58	N	462350	1000	93 억	75855	N	N	7	N	N
25	20250122	091338	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20100	320	2	1.62	784841200	38851	15.21	20200	20500	20000	25700	13850	19780	20201.31	0.81	17681	21340	20560	20020	19240	18700	20290	18970	94	5920	1000	13840	50	1	9375694	1885	-1.87	8.13	12	0.41	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	20800	-3.37	20250121	16950	18.58	20250102	46050	-56.35	20240702	15700	28.03	20240805	0.58	N	462350	1000	93 억	75855	N	N	7	N	N
26	20250121	161326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19780	280	2	1.44	5113729320	254987	585.48	20300	20800	19480	25350	13650	19500	20055.09	1.45	-60692	20473	19986	19493	19006	18513	19740	18760	94	5850	1000	13650	10	1	9375694	1855	-1.84	8.00	12	2.72	-10747.00	2471.00	46050	20240702	-57.05	15700	20240805	25.99	20800	-4.90	20250121	16950	16.70	20250102	46050	-57.05	20240702	15700	25.99	20240805	0.57	N	462350	1000	93 억	136108	N	N	7	N	N
27	20250121	151330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19740	240	2	1.23	5005808180	249537	572.96	20300	20800	19480	25350	13650	19500	20060.38	1.45	-61571	20473	19986	19493	19006	18513	19740	18760	94	5850	1000	13650	10	1	9375694	1851	-1.84	7.99	12	2.66	-10747.00	2471.00	46050	20240702	-57.13	15700	20240805	25.73	20800	-5.10	20250121	16950	16.46	20250102	46050	-57.13	20240702	15700	25.73	20240805	0.57	N	462350	1000	93 억	136108	N	N	87	N	N
28	20250121	141330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19630	130	2	0.67	4749999360	236542	543.13	20300	20800	19480	25350	13650	19500	20081.00	1.45	-65239	20473	19986	19493	19006	18513	19740	18760	94	5850	1000	13650	10	1	9375694	1840	-1.83	7.94	12	2.52	-10747.00	2471.00	46050	20240702	-57.37	15700	20240805	25.03	20800	-5.62	20250121	16950	15.81	20250102	46050	-57.37	20240702	15700	25.03	20240805	0.57	N	462350	1000	93 억	136108	N	N	87	N	N
29	20250121	131329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19630	130	2	0.67	4596086260	228707	525.14	20300	20800	19480	25350	13650	19500	20095.96	1.45	-60916	20473	19986	19493	19006	18513	19740	18760	94	5850	1000	13650	10	1	9375694	1840	-1.83	7.94	12	2.44	-10747.00	2471.00	46050	20240702	-57.37	15700	20240805	25.03	20800	-5.62	20250121	16950	15.81	20250102	46050	-57.37	20240702	15700	25.03	20240805	0.57	N	462350	1000	93 억	136108	N	N	87	N	N
30	20250121	121311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19650	150	2	0.77	4484445630	223026	512.09	20300	20800	19480	25350	13650	19500	20107.28	1.45	-60004	20473	19986	19493	19006	18513	19740	18760	94	5850	1000	13650	10	1	9375694	1842	-1.83	7.95	12	2.38	-10747.00	2471.00	46050	20240702	-57.33	15700	20240805	25.16	20800	-5.53	20250121	16950	15.93	20250102	46050	-57.33	20240702	15700	25.16	20240805	0.57	N	462350	1000	93 억	136108	N	N	87	N	N
31	20250121	111220	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19540	40	2	0.21	4357699840	216572	497.27	20300	20800	19480	25350	13650	19500	20121.25	1.45	-60214	20473	19986	19493	19006	18513	19740	18760	94	5850	1000	13650	10	1	9375694	1832	-1.82	7.91	12	2.31	-10747.00	2471.00	46050	20240702	-57.57	15700	20240805	24.46	20800	-6.06	20250121	16950	15.28	20250102	46050	-57.57	20240702	15700	24.46	20240805	0.57	N	462350	1000	93 억	136108	N	N	87	N	N
32	20250121	101212	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19600	100	2	0.51	4079964730	202395	464.72	20300	20800	19500	25350	13650	19500	20158.43	1.45	-56394	20473	19986	19493	19006	18513	19740	18760	94	5850	1000	13650	10	1	9375694	1838	-1.82	7.93	12	2.16	-10747.00	2471.00	46050	20240702	-57.44	15700	20240805	24.84	20800	-5.77	20250121	16950	15.63	20250102	46050	-57.44	20240702	15700	24.84	20240805	0.57	N	462350	1000	93 억	136108	N	N	87	N	N
33	20250121	091330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19900	400	2	2.05	2884788830	142078	326.23	20300	20800	19850	25350	13650	19500	20304.26	1.45	-49852	20473	19986	19493	19006	18513	19740	18760	94	5850	1000	13650	10	1	9375694	1866	-1.85	8.05	12	1.52	-10747.00	2471.00	46050	20240702	-56.79	15700	20240805	26.75	20800	-4.33	20250121	16950	17.40	20250102	46050	-56.79	20240702	15700	26.75	20240805	0.57	N	462350	1000	93 억	136108	N	N	87	N	N
34	20250120	161316	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19500	-350	5	-1.76	849323280	43496	99.99	19850	19980	19000	25800	13900	19850	19526.48	1.48	-3011	20303	20076	19763	19536	19223	19920	19380	94	5950	1000	13890	10	1	9375694	1828	-1.81	7.89	12	0.46	-10747.00	2471.00	46050	20240702	-57.65	15700	20240805	24.20	20300	-3.94	20250113	16950	15.04	20250102	46050	-57.65	20240702	15700	24.20	20240805	0.62	N	462350	1000	93 억	139100	N	N	87	N	N
35	20250120	151329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19500	-350	5	-1.76	832014390	42609	97.95	19850	19980	19000	25800	13900	19850	19526.73	1.48	-2901	20303	20076	19763	19536	19223	19920	19380	94	5950	1000	13890	10	1	9375694	1828	-1.81	7.89	12	0.45	-10747.00	2471.00	46050	20240702	-57.65	15700	20240805	24.20	20300	-3.94	20250113	16950	15.04	20250102	46050	-57.65	20240702	15700	24.20	20240805	0.62	N	462350	1000	93 억	139100	N	N	236	N	N
36	20250120	141326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19540	-310	5	-1.56	695115060	35600	81.84	19850	19980	19000	25800	13900	19850	19525.70	1.48	-236	20303	20076	19763	19536	19223	19920	19380	94	5950	1000	13890	10	1	9375694	1832	-1.82	7.91	12	0.38	-10747.00	2471.00	46050	20240702	-57.57	15700	20240805	24.46	20300	-3.74	20250113	16950	15.28	20250102	46050	-57.57	20240702	15700	24.46	20240805	0.62	N	462350	1000	93 억	139100	N	N	236	N	N
37	20250120	131326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19700	-150	5	-0.76	663452290	33985	78.12	19850	19980	19000	25800	13900	19850	19521.92	1.48	931	20303	20076	19763	19536	19223	19920	19380	94	5950	1000	13890	10	1	9375694	1847	-1.83	7.97	12	0.36	-10747.00	2471.00	46050	20240702	-57.22	15700	20240805	25.48	20300	-2.96	20250113	16950	16.22	20250102	46050	-57.22	20240702	15700	25.48	20240805	0.62	N	462350	1000	93 억	139100	N	N	236	N	N
38	20250120	121330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19550	-300	5	-1.51	558427400	28622	65.79	19850	19980	19000	25800	13900	19850	19510.43	1.48	-1019	20303	20076	19763	19536	19223	19920	19380	94	5950	1000	13890	10	1	9375694	1833	-1.82	7.91	12	0.31	-10747.00	2471.00	46050	20240702	-57.55	15700	20240805	24.52	20300	-3.69	20250113	16950	15.34	20250102	46050	-57.55	20240702	15700	24.52	20240805	0.62	N	462350	1000	93 억	139100	N	N	236	N	N
39	20250120	111329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19580	-270	5	-1.36	516330370	26467	60.84	19850	19980	19000	25800	13900	19850	19508.46	1.48	-1975	20303	20076	19763	19536	19223	19920	19380	94	5950	1000	13890	10	1	9375694	1836	-1.82	7.92	12	0.28	-10747.00	2471.00	46050	20240702	-57.48	15700	20240805	24.71	20300	-3.55	20250113	16950	15.52	20250102	46050	-57.48	20240702	15700	24.71	20240805	0.62	N	462350	1000	93 억	139100	N	N	236	N	N
40	20250120	101328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19610	-240	5	-1.21	448458630	22992	52.85	19850	19980	19000	25800	13900	19850	19504.99	1.48	-2337	20303	20076	19763	19536	19223	19920	19380	94	5950	1000	13890	10	1	9375694	1839	-1.82	7.94	12	0.25	-10747.00	2471.00	46050	20240702	-57.42	15700	20240805	24.90	20300	-3.40	20250113	16950	15.69	20250102	46050	-57.42	20240702	15700	24.90	20240805	0.62	N	462350	1000	93 억	139100	N	N	236	N	N
41	20250120	091329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19400	-450	5	-2.27	218939490	11232	25.82	19850	19980	19000	25800	13900	19850	19492.48	1.48	-4351	20303	20076	19763	19536	19223	19920	19380	94	5950	1000	13890	10	1	9375694	1819	-1.81	7.85	12	0.12	-10747.00	2471.00	46050	20240702	-57.87	15700	20240805	23.57	20300	-4.43	20250113	16950	14.45	20250102	46050	-57.87	20240702	15700	23.57	20240805	0.62	N	462350	1000	93 억	139100	N	N	236	N	N
42	20250117	161322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19850	-80	5	-0.40	851015430	43299	69.14	19970	19990	19450	25900	13960	19930	19653.34	1.62	-12881	20430	20180	19700	19450	18970	20305	19575	94	5970	1000	13950	10	1	9375694	1861	-1.85	8.03	12	0.46	-10747.00	2471.00	46050	20240702	-56.89	15700	20240805	26.43	20300	-2.22	20250113	16950	17.11	20250102	46050	-56.89	20240702	15700	26.43	20240805	0.59	N	462350	1000	93 억	151781	N	N	236	N	N
43	20250117	151318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19750	-180	5	-0.90	787184620	40073	63.99	19970	19990	19450	25900	13960	19930	19642.82	1.62	-12557	20430	20180	19700	19450	18970	20305	19575	94	5970	1000	13950	10	1	9375694	1852	-1.84	7.99	12	0.43	-10747.00	2471.00	46050	20240702	-57.11	15700	20240805	25.80	20300	-2.71	20250113	16950	16.52	20250102	46050	-57.11	20240702	15700	25.80	20240805	0.59	N	462350	1000	93 억	151781	N	N	164	N	N
44	20250117	141326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19630	-300	5	-1.51	708852770	36092	57.63	19970	19990	19450	25900	13960	19930	19639.10	1.62	-12063	20430	20180	19700	19450	18970	20305	19575	94	5970	1000	13950	10	1	9375694	1840	-1.83	7.94	12	0.38	-10747.00	2471.00	46050	20240702	-57.37	15700	20240805	25.03	20300	-3.30	20250113	16950	15.81	20250102	46050	-57.37	20240702	15700	25.03	20240805	0.59	N	462350	1000	93 억	151781	N	N	164	N	N
45	20250117	131326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19640	-290	5	-1.46	638484470	32506	51.91	19970	19990	19450	25900	13960	19930	19640.88	1.62	-10380	20430	20180	19700	19450	18970	20305	19575	94	5970	1000	13950	10	1	9375694	1841	-1.83	7.95	12	0.35	-10747.00	2471.00	46050	20240702	-57.35	15700	20240805	25.10	20300	-3.25	20250113	16950	15.87	20250102	46050	-57.35	20240702	15700	25.10	20240805	0.59	N	462350	1000	93 억	151781	N	N	164	N	N
46	20250117	121327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19620	-310	5	-1.56	575314210	29283	46.76	19970	19990	19450	25900	13960	19930	19645.41	1.62	-8597	20430	20180	19700	19450	18970	20305	19575	94	5970	1000	13950	10	1	9375694	1840	-1.83	7.94	12	0.31	-10747.00	2471.00	46050	20240702	-57.39	15700	20240805	24.97	20300	-3.35	20250113	16950	15.75	20250102	46050	-57.39	20240702	15700	24.97	20240805	0.59	N	462350	1000	93 억	151781	N	N	164	N	N
47	20250117	111328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19720	-210	5	-1.05	526226340	26790	42.78	19970	19990	19450	25900	13960	19930	19641.22	1.62	-8071	20430	20180	19700	19450	18970	20305	19575	94	5970	1000	13950	10	1	9375694	1849	-1.83	7.98	12	0.29	-10747.00	2471.00	46050	20240702	-57.18	15700	20240805	25.61	20300	-2.86	20250113	16950	16.34	20250102	46050	-57.18	20240702	15700	25.61	20240805	0.59	N	462350	1000	93 억	151781	N	N	164	N	N
48	20250117	101327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19520	-410	5	-2.06	336766450	17128	27.35	19970	19990	19450	25900	13960	19930	19659.67	1.62	-7559	20430	20180	19700	19450	18970	20305	19575	94	5970	1000	13950	10	1	9375694	1830	-1.82	7.90	12	0.18	-10747.00	2471.00	46050	20240702	-57.61	15700	20240805	24.33	20300	-3.84	20250113	16950	15.16	20250102	46050	-57.61	20240702	15700	24.33	20240805	0.59	N	462350	1000	93 억	151781	N	N	164	N	N
49	20250117	091326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19540	-390	5	-1.96	153404610	7727	12.34	19970	19990	19540	25900	13960	19930	19851.72	1.62	-3759	20430	20180	19700	19450	18970	20305	19575	94	5970	1000	13950	10	1	9375694	1832	-1.82	7.91	12	0.08	-10747.00	2471.00	46050	20240702	-57.57	15700	20240805	24.46	20300	-3.74	20250113	16950	15.28	20250102	46050	-57.57	20240702	15700	24.46	20240805	0.59	N	462350	1000	93 억	151781	N	N	164	N	N
50	20250116	161317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19930	600	2	3.10	1219398490	61973	118.46	19340	19950	19220	25100	13540	19330	19675.89	1.51	10543	20383	19856	19463	18936	18543	20120	19200	94	5770	1000	13530	10	1	9375694	1869	-1.85	8.07	12	0.66	-10747.00	2471.00	46050	20240702	-56.72	15700	20240805	26.94	20300	-1.82	20250113	16950	17.58	20250102	46050	-56.72	20240702	15700	26.94	20240805	0.52	N	462350	1000	93 억	141368	N	N	164	N	N
51	20250116	151213	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19910	580	2	3.00	1169993200	59492	113.71	19340	19950	19220	25100	13540	19330	19666.40	1.51	9283	20383	19856	19463	18936	18543	20120	19200	94	5770	1000	13530	10	1	9375694	1867	-1.85	8.06	12	0.63	-10747.00	2471.00	46050	20240702	-56.76	15700	20240805	26.82	20300	-1.92	20250113	16950	17.46	20250102	46050	-56.76	20240702	15700	26.82	20240805	0.52	N	462350	1000	93 억	141368	N	N	1	N	N
52	20250116	141322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19760	430	2	2.22	940526820	47945	91.64	19340	19870	19220	25100	13540	19330	19616.79	1.51	5023	20383	19856	19463	18936	18543	20120	19200	94	5770	1000	13530	10	1	9375694	1853	-1.84	8.00	12	0.51	-10747.00	2471.00	46050	20240702	-57.09	15700	20240805	25.86	20300	-2.66	20250113	16950	16.58	20250102	46050	-57.09	20240702	15700	25.86	20240805	0.52	N	462350	1000	93 억	141368	N	N	1	N	N
53	20250116	131323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19720	390	2	2.02	800365220	40864	78.11	19340	19800	19220	25100	13540	19330	19586.08	1.51	2314	20383	19856	19463	18936	18543	20120	19200	94	5770	1000	13530	10	1	9375694	1849	-1.83	7.98	12	0.44	-10747.00	2471.00	46050	20240702	-57.18	15700	20240805	25.61	20300	-2.86	20250113	16950	16.34	20250102	46050	-57.18	20240702	15700	25.61	20240805	0.52	N	462350	1000	93 억	141368	N	N	1	N	N
54	20250116	121322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19570	240	2	1.24	536360840	27457	52.48	19340	19710	19220	25100	13540	19330	19534.58	1.51	-858	20383	19856	19463	18936	18543	20120	19200	94	5770	1000	13530	10	1	9375694	1835	-1.82	7.92	12	0.29	-10747.00	2471.00	46050	20240702	-57.50	15700	20240805	24.65	20300	-3.60	20250113	16950	15.46	20250102	46050	-57.50	20240702	15700	24.65	20240805	0.52	N	462350	1000	93 억	141368	N	N	1	N	N
55	20250116	111323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19480	150	2	0.78	456883610	23365	44.66	19340	19710	19220	25100	13540	19330	19554.20	1.51	725	20383	19856	19463	18936	18543	20120	19200	94	5770	1000	13530	10	1	9375694	1826	-1.81	7.88	12	0.25	-10747.00	2471.00	46050	20240702	-57.70	15700	20240805	24.08	20300	-4.04	20250113	16950	14.93	20250102	46050	-57.70	20240702	15700	24.08	20240805	0.52	N	462350	1000	93 억	141368	N	N	1	N	N
56	20250116	101325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19680	350	2	1.81	351709870	18011	34.43	19340	19710	19220	25100	13540	19330	19527.51	1.51	1644	20383	19856	19463	18936	18543	20120	19200	94	5770	1000	13530	10	1	9375694	1845	-1.83	7.96	12	0.19	-10747.00	2471.00	46050	20240702	-57.26	15700	20240805	25.35	20300	-3.05	20250113	16950	16.11	20250102	46050	-57.26	20240702	15700	25.35	20240805	0.52	N	462350	1000	93 억	141368	N	N	1	N	N
57	20250116	091327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19460	130	2	0.67	85163830	4397	8.40	19340	19460	19220	25100	13540	19330	19368.63	1.51	-1035	20383	19856	19463	18936	18543	20120	19200	94	5770	1000	13530	10	1	9375694	1825	-1.81	7.88	12	0.05	-10747.00	2471.00	46050	20240702	-57.74	15700	20240805	23.95	20300	-4.14	20250113	16950	14.81	20250102	46050	-57.74	20240702	15700	23.95	20240805	0.52	N	462350	1000	93 억	141368	N	N	1	N	N
58	20250115	161319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19330	130	2	0.68	1017758340	51992	33.46	19220	19990	19070	24950	13440	19200	19575.33	1.50	276	20593	19896	19403	18706	18213	19650	18460	94	5750	1000	13440	10	1	9375694	1812	-1.80	7.82	12	0.55	-10747.00	2471.00	46050	20240702	-58.02	15700	20240805	23.12	20300	-4.78	20250113	16950	14.04	20250102	46050	-58.02	20240702	15700	23.12	20240805	0.59	N	462350	1000	93 억	141019	N	N	1	N	N
59	20250115	151320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19120	-80	5	-0.42	1000617490	51102	32.89	19220	19990	19070	24950	13440	19200	19580.79	1.50	348	20593	19896	19403	18706	18213	19650	18460	94	5750	1000	13440	10	1	9375694	1793	-1.78	7.74	12	0.55	-10747.00	2471.00	46050	20240702	-58.48	15700	20240805	21.78	20300	-5.81	20250113	16950	12.80	20250102	46050	-58.48	20240702	15700	21.78	20240805	0.59	N	462350	1000	93 억	141019	N	N	659	N	N
60	20250115	141314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19300	100	2	0.52	812807650	41320	26.60	19220	19990	19220	24950	13440	19200	19671.05	1.50	840	20593	19896	19403	18706	18213	19650	18460	94	5750	1000	13440	10	1	9375694	1810	-1.80	7.81	12	0.44	-10747.00	2471.00	46050	20240702	-58.09	15700	20240805	22.93	20300	-4.93	20250113	16950	13.86	20250102	46050	-58.09	20240702	15700	22.93	20240805	0.59	N	462350	1000	93 억	141019	N	N	659	N	N
61	20250115	131322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19390	190	2	0.99	745332810	37826	24.35	19220	19990	19220	24950	13440	19200	19704.25	1.50	1585	20593	19896	19403	18706	18213	19650	18460	94	5750	1000	13440	10	1	9375694	1818	-1.80	7.85	12	0.40	-10747.00	2471.00	46050	20240702	-57.89	15700	20240805	23.50	20300	-4.48	20250113	16950	14.40	20250102	46050	-57.89	20240702	15700	23.50	20240805	0.59	N	462350	1000	93 억	141019	N	N	659	N	N
62	20250115	121306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19550	350	2	1.82	670220150	33958	21.86	19220	19990	19220	24950	13440	19200	19736.74	1.50	3581	20593	19896	19403	18706	18213	19650	18460	94	5750	1000	13440	10	1	9375694	1833	-1.82	7.91	12	0.36	-10747.00	2471.00	46050	20240702	-57.55	15700	20240805	24.52	20300	-3.69	20250113	16950	15.34	20250102	46050	-57.55	20240702	15700	24.52	20240805	0.59	N	462350	1000	93 억	141019	N	N	659	N	N
63	20250115	111319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19550	350	2	1.82	626867160	31742	20.43	19220	19990	19220	24950	13440	19200	19748.82	1.50	3555	20593	19896	19403	18706	18213	19650	18460	94	5750	1000	13440	10	1	9375694	1833	-1.82	7.91	12	0.34	-10747.00	2471.00	46050	20240702	-57.55	15700	20240805	24.52	20300	-3.69	20250113	16950	15.34	20250102	46050	-57.55	20240702	15700	24.52	20240805	0.59	N	462350	1000	93 억	141019	N	N	659	N	N
64	20250115	101317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19760	560	2	2.92	468608260	23717	15.27	19220	19990	19220	24950	13440	19200	19758.33	1.50	7691	20593	19896	19403	18706	18213	19650	18460	94	5750	1000	13440	10	1	9375694	1853	-1.84	8.00	12	0.25	-10747.00	2471.00	46050	20240702	-57.09	15700	20240805	25.86	20300	-2.66	20250113	16950	16.58	20250102	46050	-57.09	20240702	15700	25.86	20240805	0.59	N	462350	1000	93 억	141019	N	N	659	N	N
65	20250115	091323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19780	580	2	3.02	192782490	9759	6.28	19220	19990	19220	24950	13440	19200	19754.33	1.50	3886	20593	19896	19403	18706	18213	19650	18460	94	5750	1000	13440	10	1	9375694	1855	-1.84	8.00	12	0.10	-10747.00	2471.00	46050	20240702	-57.05	15700	20240805	25.99	20300	-2.56	20250113	16950	16.70	20250102	46050	-57.05	20240702	15700	25.99	20240805	0.59	N	462350	1000	93 억	141019	N	N	659	N	N
66	20250114	161259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19200	-650	5	-3.27	3000238800	155120	147.49	19850	20100	18910	25800	13900	19850	19341.40	1.19	29882	20936	20392	19756	19212	18576	20665	19485	94	5950	1000	13890	10	1	9375694	1800	-1.79	7.77	12	1.65	-10747.00	2471.00	46050	20240702	-58.31	15700	20240805	22.29	20300	-5.42	20250113	16950	13.27	20250102	46050	-58.31	20240702	15700	22.29	20240805	0.56	N	462350	1000	93 억	111211	N	N	659	N	N
67	20250114	151317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19280	-570	5	-2.87	2957732020	152907	145.38	19850	20100	18910	25800	13900	19850	19343.34	1.19	29638	20936	20392	19756	19212	18576	20665	19485	94	5950	1000	13890	10	1	9375694	1808	-1.79	7.80	12	1.63	-10747.00	2471.00	46050	20240702	-58.13	15700	20240805	22.80	20300	-5.02	20250113	16950	13.75	20250102	46050	-58.13	20240702	15700	22.80	20240805	0.56	N	462350	1000	93 억	111211	N	N	11	N	N
68	20250114	141313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19270	-580	5	-2.92	2473351490	127658	121.38	19850	20100	18910	25800	13900	19850	19374.82	1.19	14815	20936	20392	19756	19212	18576	20665	19485	94	5950	1000	13890	10	1	9375694	1807	-1.79	7.80	12	1.36	-10747.00	2471.00	46050	20240702	-58.15	15700	20240805	22.74	20300	-5.07	20250113	16950	13.69	20250102	46050	-58.15	20240702	15700	22.74	20240805	0.56	N	462350	1000	93 억	111211	N	N	11	N	N
69	20250114	131311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19030	-820	5	-4.13	1895174680	97447	92.65	19850	20100	18910	25800	13900	19850	19448.26	1.19	-452	20936	20392	19756	19212	18576	20665	19485	94	5950	1000	13890	10	1	9375694	1784	-1.77	7.70	12	1.04	-10747.00	2471.00	46050	20240702	-58.68	15700	20240805	21.21	20300	-6.26	20250113	16950	12.27	20250102	46050	-58.68	20240702	15700	21.21	20240805	0.56	N	462350	1000	93 억	111211	N	N	11	N	N
70	20250114	121307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19510	-340	5	-1.71	949488650	48144	45.77	19850	20100	19500	25800	13900	19850	19721.85	1.19	-3378	20936	20392	19756	19212	18576	20665	19485	94	5950	1000	13890	10	1	9375694	1829	-1.82	7.90	12	0.51	-10747.00	2471.00	46050	20240702	-57.63	15700	20240805	24.27	20300	-3.89	20250113	16950	15.10	20250102	46050	-57.63	20240702	15700	24.27	20240805	0.56	N	462350	1000	93 억	111211	N	N	11	N	N
71	20250114	111304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19500	-350	5	-1.76	831660300	42108	40.04	19850	20100	19500	25800	13900	19850	19750.65	1.19	-5535	20936	20392	19756	19212	18576	20665	19485	94	5950	1000	13890	10	1	9375694	1828	-1.81	7.89	12	0.45	-10747.00	2471.00	46050	20240702	-57.65	15700	20240805	24.20	20300	-3.94	20250113	16950	15.04	20250102	46050	-57.65	20240702	15700	24.20	20240805	0.56	N	462350	1000	93 억	111211	N	N	11	N	N
72	20250114	101304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19700	-150	5	-0.76	564228820	28460	27.06	19850	20100	19610	25800	13900	19850	19825.33	1.19	-4541	20936	20392	19756	19212	18576	20665	19485	94	5950	1000	13890	10	1	9375694	1847	-1.83	7.97	12	0.30	-10747.00	2471.00	46050	20240702	-57.22	15700	20240805	25.48	20300	-2.96	20250113	16950	16.22	20250102	46050	-57.22	20240702	15700	25.48	20240805	0.56	N	462350	1000	93 억	111211	N	N	11	N	N
73	20250114	091311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19960	110	2	0.55	107749810	5395	5.13	19850	20100	19800	25800	13900	19850	19972.18	1.19	244	20936	20392	19756	19212	18576	20665	19485	94	5950	1000	13890	10	1	9375694	1871	-1.86	8.08	12	0.06	-10747.00	2471.00	46050	20240702	-56.66	15700	20240805	27.13	20300	-1.67	20250113	16950	17.76	20250102	46050	-56.66	20240702	15700	27.13	20240805	0.56	N	462350	1000	93 억	111211	N	N	11	N	N
74	20250113	161252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19850	650	2	3.39	2083162530	104925	183.05	19200	20300	19120	24950	13440	19200	19854.03	0.98	19119	19813	19506	19303	18996	18793	19405	18895	94	5750	1000	13440	10	1	9375694	1861	-1.85	8.03	12	1.12	-10747.00	2471.00	46050	20240702	-56.89	15700	20240805	26.43	20300	-2.22	20250113	16950	17.11	20250102	46050	-56.89	20240702	15700	26.43	20240805	0.60	N	462350	1000	93 억	91963	N	N	11	N	N
75	20250113	151300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19810	610	2	3.18	2021557900	101818	177.63	19200	20300	19120	24950	13440	19200	19854.83	0.98	20235	19813	19506	19303	18996	18793	19405	18895	94	5750	1000	13440	10	1	9375694	1857	-1.84	8.02	12	1.09	-10747.00	2471.00	46050	20240702	-56.98	15700	20240805	26.18	20300	-2.41	20250113	16950	16.87	20250102	46050	-56.98	20240702	15700	26.18	20240805	0.60	N	462350	1000	93 억	91963	N	N	0	N	N
76	20250113	141234	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19750	550	2	2.86	1770248330	89100	155.44	19200	20300	19120	24950	13440	19200	19868.35	0.98	18920	19813	19506	19303	18996	18793	19405	18895	94	5750	1000	13440	10	1	9375694	1852	-1.84	7.99	12	0.95	-10747.00	2471.00	46050	20240702	-57.11	15700	20240805	25.80	20300	-2.71	20250113	16950	16.52	20250102	46050	-57.11	20240702	15700	25.80	20240805	0.60	N	462350	1000	93 억	91963	N	N	0	N	N
77	20250113	131240	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19730	530	2	2.76	1701820990	85633	149.39	19200	20300	19120	24950	13440	19200	19873.68	0.98	19364	19813	19506	19303	18996	18793	19405	18895	94	5750	1000	13440	10	1	9375694	1850	-1.84	7.98	12	0.91	-10747.00	2471.00	46050	20240702	-57.16	15700	20240805	25.67	20300	-2.81	20250113	16950	16.40	20250102	46050	-57.16	20240702	15700	25.67	20240805	0.60	N	462350	1000	93 억	91963	N	N	0	N	N
78	20250113	121243	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19800	600	2	3.12	1615453430	81263	141.77	19200	20300	19120	24950	13440	19200	19879.60	0.98	19543	19813	19506	19303	18996	18793	19405	18895	94	5750	1000	13440	10	1	9375694	1856	-1.84	8.01	12	0.87	-10747.00	2471.00	46050	20240702	-57.00	15700	20240805	26.11	20300	-2.46	20250113	16950	16.81	20250102	46050	-57.00	20240702	15700	26.11	20240805	0.60	N	462350	1000	93 억	91963	N	N	0	N	N
79	20250113	111241	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19840	640	2	3.33	1527994140	76858	134.09	19200	20300	19120	24950	13440	19200	19881.04	0.98	18171	19813	19506	19303	18996	18793	19405	18895	94	5750	1000	13440	10	1	9375694	1860	-1.85	8.03	12	0.82	-10747.00	2471.00	46050	20240702	-56.92	15700	20240805	26.37	20300	-2.27	20250113	16950	17.05	20250102	46050	-56.92	20240702	15700	26.37	20240805	0.60	N	462350	1000	93 억	91963	N	N	0	N	N
80	20250113	101242	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19980	780	2	4.06	954389640	48281	84.23	19200	20250	19120	24950	13440	19200	19767.78	0.98	15438	19813	19506	19303	18996	18793	19405	18895	94	5750	1000	13440	10	1	9375694	1873	-1.86	8.09	12	0.51	-10747.00	2471.00	46050	20240702	-56.61	15700	20240805	27.26	20250	-1.33	20250113	16950	17.88	20250102	46050	-56.61	20240702	15700	27.26	20240805	0.60	N	462350	1000	93 억	91963	N	N	0	N	N
81	20250113	091248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19620	420	2	2.19	184918180	9518	16.61	19200	19650	19120	24950	13440	19200	19429.05	0.98	5406	19813	19506	19303	18996	18793	19405	18895	94	5750	1000	13440	10	1	9375694	1840	-1.83	7.94	12	0.10	-10747.00	2471.00	46050	20240702	-57.39	15700	20240805	24.97	19800	-0.91	20250109	16950	15.75	20250102	46050	-57.39	20240702	15700	24.97	20240805	0.60	N	462350	1000	93 억	91963	N	N	0	N	N
82	20250110	161220	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19200	-510	5	-2.59	1091557000	56789	42.54	19610	19610	19100	25600	13800	19710	19221.32	1.08	-16696	20810	20260	19250	18700	17690	20535	18975	94	5890	1000	13790	10	1	9375694	1800	-1.79	7.77	12	0.61	-10747.00	2471.00	46050	20240702	-58.31	15700	20240805	22.29	19800	-3.03	20250109	16950	13.27	20250102	46050	-58.31	20240702	15700	22.29	20240805	0.65	N	462350	1000	93 억	101602	N	N	32	N	N
83	20250110	151229	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19260	-450	5	-2.28	954937310	49694	37.23	19610	19610	19100	25600	13800	19710	19216.34	1.08	-13061	20810	20260	19250	18700	17690	20535	18975	94	5890	1000	13790	10	1	9375694	1806	-1.79	7.79	12	0.53	-10747.00	2471.00	46050	20240702	-58.18	15700	20240805	22.68	19800	-2.73	20250109	16950	13.63	20250102	46050	-58.18	20240702	15700	22.68	20240805	0.65	N	462350	1000	93 억	101602	N	N	32	N	N
84	20250110	141234	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19140	-570	5	-2.89	780816550	40618	30.43	19610	19610	19100	25600	13800	19710	19223.40	1.08	-15147	20810	20260	19250	18700	17690	20535	18975	94	5890	1000	13790	10	1	9375694	1795	-1.78	7.75	12	0.43	-10747.00	2471.00	46050	20240702	-58.44	15700	20240805	21.91	19800	-3.33	20250109	16950	12.92	20250102	46050	-58.44	20240702	15700	21.91	20240805	0.65	N	462350	1000	93 억	101602	N	N	32	N	N
85	20250110	131235	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19110	-600	5	-3.04	689883340	35864	26.87	19610	19610	19100	25600	13800	19710	19236.08	1.08	-14111	20810	20260	19250	18700	17690	20535	18975	94	5890	1000	13790	10	1	9375694	1792	-1.78	7.73	12	0.38	-10747.00	2471.00	46050	20240702	-58.50	15700	20240805	21.72	19800	-3.48	20250109	16950	12.74	20250102	46050	-58.50	20240702	15700	21.72	20240805	0.65	N	462350	1000	93 억	101602	N	N	32	N	N
86	20250110	121236	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19250	-460	5	-2.33	589869690	30647	22.96	19610	19610	19100	25600	13800	19710	19247.21	1.08	-11048	20810	20260	19250	18700	17690	20535	18975	94	5890	1000	13790	10	1	9375694	1805	-1.79	7.79	12	0.33	-10747.00	2471.00	46050	20240702	-58.20	15700	20240805	22.61	19800	-2.78	20250109	16950	13.57	20250102	46050	-58.20	20240702	15700	22.61	20240805	0.65	N	462350	1000	93 억	101602	N	N	32	N	N
87	20250110	111232	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19240	-470	5	-2.38	557250270	28948	21.69	19610	19610	19100	25600	13800	19710	19250.03	1.08	-11262	20810	20260	19250	18700	17690	20535	18975	94	5890	1000	13790	10	1	9375694	1804	-1.79	7.79	12	0.31	-10747.00	2471.00	46050	20240702	-58.22	15700	20240805	22.55	19800	-2.83	20250109	16950	13.51	20250102	46050	-58.22	20240702	15700	22.55	20240805	0.65	N	462350	1000	93 억	101602	N	N	32	N	N
88	20250110	101230	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19230	-480	5	-2.44	425257050	22058	16.52	19610	19610	19160	25600	13800	19710	19279.02	1.08	-9424	20810	20260	19250	18700	17690	20535	18975	94	5890	1000	13790	10	1	9375694	1803	-1.79	7.78	12	0.24	-10747.00	2471.00	46050	20240702	-58.24	15700	20240805	22.48	19800	-2.88	20250109	16950	13.45	20250102	46050	-58.24	20240702	15700	22.48	20240805	0.65	N	462350	1000	93 억	101602	N	N	32	N	N
89	20250110	091235	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19400	-310	5	-1.57	147541380	7623	5.71	19610	19610	19200	25600	13800	19710	19354.72	1.08	-624	20810	20260	19250	18700	17690	20535	18975	94	5890	1000	13790	10	1	9375694	1819	-1.81	7.85	12	0.08	-10747.00	2471.00	46050	20240702	-57.87	15700	20240805	23.57	19800	-2.02	20250109	16950	14.45	20250102	46050	-57.87	20240702	15700	23.57	20240805	0.65	N	462350	1000	93 억	101602	N	N	32	N	N
90	20250109	161221	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19710	1060	2	5.68	2558255750	132893	229.97	18650	19800	18240	24200	13060	18650	19248.98	0.73	33087	19210	18930	18710	18430	18210	18820	18320	94	5550	1000	13050	10	1	9375694	1848	-1.83	7.98	12	1.42	-10747.00	2471.00	46050	20240702	-57.20	15700	20240805	25.54	19800	-0.45	20250109	16950	16.28	20250102	46050	-57.20	20240702	15700	25.54	20240805	0.60	N	462350	1000	93 억	68547	N	N	32	N	N
91	20250109	151219	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19700	1050	2	5.63	2488157340	129335	223.82	18650	19800	18240	24200	13060	18650	19238.08	0.73	32793	19210	18930	18710	18430	18210	18820	18320	94	5550	1000	13050	10	1	9375694	1847	-1.83	7.97	12	1.38	-10747.00	2471.00	46050	20240702	-57.22	15700	20240805	25.48	19800	-0.51	20250109	16950	16.22	20250102	46050	-57.22	20240702	15700	25.48	20240805	0.60	N	462350	1000	93 억	68547	N	N	227	N	N
92	20250109	141227	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19650	1000	2	5.36	1955430880	102283	177.00	18650	19700	18240	24200	13060	18650	19117.85	0.73	24058	19210	18930	18710	18430	18210	18820	18320	94	5550	1000	13050	10	1	9375694	1842	-1.83	7.95	12	1.09	-10747.00	2471.00	46050	20240702	-57.33	15700	20240805	25.16	19700	-0.25	20250109	16950	15.93	20250102	46050	-57.33	20240702	15700	25.16	20240805	0.60	N	462350	1000	93 억	68547	N	N	227	N	N
93	20250109	131226	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19410	760	2	4.08	1211379520	64236	111.16	18650	19660	18240	24200	13060	18650	18858.27	0.73	16109	19210	18930	18710	18430	18210	18820	18320	94	5550	1000	13050	10	1	9375694	1820	-1.81	7.86	12	0.69	-10747.00	2471.00	46050	20240702	-57.85	15700	20240805	23.63	19660	-1.27	20250109	16950	14.51	20250102	46050	-57.85	20240702	15700	23.63	20240805	0.60	N	462350	1000	93 억	68547	N	N	227	N	N
94	20250109	121226	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18700	50	2	0.27	565240060	30737	53.19	18650	18800	18240	24200	13060	18650	18389.57	0.73	6726	19210	18930	18710	18430	18210	18820	18320	94	5550	1000	13050	10	1	9375694	1753	-1.74	7.57	12	0.33	-10747.00	2471.00	46050	20240702	-59.39	15700	20240805	19.11	19390	-3.56	20250106	16950	10.32	20250102	46050	-59.39	20240702	15700	19.11	20240805	0.60	N	462350	1000	93 억	68547	N	N	227	N	N
95	20250109	111231	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18470	-180	5	-0.97	504854370	27486	47.57	18650	18650	18240	24200	13060	18650	18367.69	0.73	5764	19210	18930	18710	18430	18210	18820	18320	94	5550	1000	13050	10	1	9375694	1732	-1.72	7.47	12	0.29	-10747.00	2471.00	46050	20240702	-59.89	15700	20240805	17.64	19390	-4.74	20250106	16950	8.97	20250102	46050	-59.89	20240702	15700	17.64	20240805	0.60	N	462350	1000	93 억	68547	N	N	227	N	N
96	20250109	101228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18450	-200	5	-1.07	447946230	24399	42.22	18650	18650	18240	24200	13060	18650	18359.20	0.73	5236	19210	18930	18710	18430	18210	18820	18320	94	5550	1000	13050	10	1	9375694	1730	-1.72	7.47	12	0.26	-10747.00	2471.00	46050	20240702	-59.93	15700	20240805	17.52	19390	-4.85	20250106	16950	8.85	20250102	46050	-59.93	20240702	15700	17.52	20240805	0.60	N	462350	1000	93 억	68547	N	N	227	N	N
97	20250109	091232	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18450	-200	5	-1.07	112146240	6083	10.53	18650	18650	18330	24200	13060	18650	18436.01	0.73	-764	19210	18930	18710	18430	18210	18820	18320	94	5550	1000	13050	10	1	9375694	1730	-1.72	7.47	12	0.06	-10747.00	2471.00	46050	20240702	-59.93	15700	20240805	17.52	19390	-4.85	20250106	16950	8.85	20250102	46050	-59.93	20240702	15700	17.52	20240805	0.60	N	462350	1000	93 억	68547	N	N	227	N	N
98	20250108	161214	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18650	-190	5	-1.01	1068968430	57176	84.90	18950	18990	18490	24450	13190	18840	18696.10	0.66	6764	19520	19180	19010	18670	18500	19095	18585	94	5610	1000	13180	10	1	9375694	1749	-1.74	7.55	12	0.61	-10747.00	2471.00	46050	20240702	-59.50	15700	20240805	18.79	19390	-3.82	20250106	16950	10.03	20250102	46050	-59.50	20240702	15700	18.79	20240805	0.58	N	462350	1000	93 억	61813	N	N	227	N	N
99	20250108	151220	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18790	-50	5	-0.27	1007270700	53869	79.99	18950	18990	18490	24450	13190	18840	18698.52	0.66	6504	19520	19180	19010	18670	18500	19095	18585	94	5610	1000	13180	10	1	9375694	1762	-1.75	7.60	12	0.57	-10747.00	2471.00	46050	20240702	-59.20	15700	20240805	19.68	19390	-3.09	20250106	16950	10.86	20250102	46050	-59.20	20240702	15700	19.68	20240805	0.58	N	462350	1000	93 억	61813	N	N	42	N	N
100	20250108	141225	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18780	-60	5	-0.32	886846920	47450	70.46	18950	18990	18490	24450	13190	18840	18690.14	0.66	4547	19520	19180	19010	18670	18500	19095	18585	94	5610	1000	13180	10	1	9375694	1761	-1.75	7.60	12	0.51	-10747.00	2471.00	46050	20240702	-59.22	15700	20240805	19.62	19390	-3.15	20250106	16950	10.80	20250102	46050	-59.22	20240702	15700	19.62	20240805	0.58	N	462350	1000	93 억	61813	N	N	42	N	N
101	20250108	131221	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18650	-190	5	-1.01	832080950	44519	66.11	18950	18990	18490	24450	13190	18840	18690.47	0.66	4414	19520	19180	19010	18670	18500	19095	18585	94	5610	1000	13180	10	1	9375694	1749	-1.74	7.55	12	0.47	-10747.00	2471.00	46050	20240702	-59.50	15700	20240805	18.79	19390	-3.82	20250106	16950	10.03	20250102	46050	-59.50	20240702	15700	18.79	20240805	0.58	N	462350	1000	93 억	61813	N	N	42	N	N
102	20250108	121219	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18720	-120	5	-0.64	730879820	39093	58.05	18950	18990	18490	24450	13190	18840	18695.93	0.66	5277	19520	19180	19010	18670	18500	19095	18585	94	5610	1000	13180	10	1	9375694	1755	-1.74	7.58	12	0.42	-10747.00	2471.00	46050	20240702	-59.35	15700	20240805	19.24	19390	-3.46	20250106	16950	10.44	20250102	46050	-59.35	20240702	15700	19.24	20240805	0.58	N	462350	1000	93 억	61813	N	N	42	N	N
103	20250108	111220	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18830	-10	5	-0.05	699717650	37431	55.58	18950	18990	18490	24450	13190	18840	18693.53	0.66	5397	19520	19180	19010	18670	18500	19095	18585	94	5610	1000	13180	10	1	9375694	1765	-1.75	7.62	12	0.40	-10747.00	2471.00	46050	20240702	-59.11	15700	20240805	19.94	19390	-2.89	20250106	16950	11.09	20250102	46050	-59.11	20240702	15700	19.94	20240805	0.58	N	462350	1000	93 억	61813	N	N	42	N	N
104	20250108	101220	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18750	-90	5	-0.48	537104310	28727	42.66	18950	18990	18490	24450	13190	18840	18696.85	0.66	1574	19520	19180	19010	18670	18500	19095	18585	94	5610	1000	13180	10	1	9375694	1758	-1.74	7.59	12	0.31	-10747.00	2471.00	46050	20240702	-59.28	15700	20240805	19.43	19390	-3.30	20250106	16950	10.62	20250102	46050	-59.28	20240702	15700	19.43	20240805	0.58	N	462350	1000	93 억	61813	N	N	42	N	N
105	20250108	091220	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18730	-110	5	-0.58	109505060	5827	8.65	18950	18990	18650	24450	13190	18840	18792.70	0.66	-433	19520	19180	19010	18670	18500	19095	18585	94	5610	1000	13180	10	1	9375694	1756	-1.74	7.58	12	0.06	-10747.00	2471.00	46050	20240702	-59.33	15700	20240805	19.30	19390	-3.40	20250106	16950	10.50	20250102	46050	-59.33	20240702	15700	19.30	20240805	0.58	N	462350	1000	93 억	61813	N	N	42	N	N
106	20250107	161207	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18840	-430	5	-2.23	1274062160	66955	72.39	19300	19350	18840	25050	13490	19270	19029.34	0.69	-6543	19836	19552	19106	18822	18376	19695	18965	94	5780	1000	13480	10	1	9375694	1766	-1.75	7.62	12	0.71	-10747.00	2471.00	46050	20240702	-59.09	15700	20240805	20.00	19390	-2.84	20250106	16950	11.15	20250102	46050	-59.09	20240702	15700	20.00	20240805	0.57	N	462350	1000	93 억	64634	N	N	42	N	N
107	20250107	151212	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18900	-370	5	-1.92	1108154970	58159	62.88	19300	19350	18860	25050	13490	19270	19053.89	0.69	-7904	19836	19552	19106	18822	18376	19695	18965	94	5780	1000	13480	10	1	9375694	1772	-1.76	7.65	12	0.62	-10747.00	2471.00	46050	20240702	-58.96	15700	20240805	20.38	19390	-2.53	20250106	16950	11.50	20250102	46050	-58.96	20240702	15700	20.38	20240805	0.57	N	462350	1000	93 억	64634	N	N	231	N	N
108	20250107	141210	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19110	-160	5	-0.83	930450700	48795	52.76	19300	19350	18860	25050	13490	19270	19068.57	0.69	-6249	19836	19552	19106	18822	18376	19695	18965	94	5780	1000	13480	10	1	9375694	1792	-1.78	7.73	12	0.52	-10747.00	2471.00	46050	20240702	-58.50	15700	20240805	21.72	19390	-1.44	20250106	16950	12.74	20250102	46050	-58.50	20240702	15700	21.72	20240805	0.57	N	462350	1000	93 억	64634	N	N	231	N	N
109	20250107	131210	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19050	-220	5	-1.14	860124000	45117	48.78	19300	19350	18860	25050	13490	19270	19064.30	0.69	-6664	19836	19552	19106	18822	18376	19695	18965	94	5780	1000	13480	10	1	9375694	1786	-1.77	7.71	12	0.48	-10747.00	2471.00	46050	20240702	-58.63	15700	20240805	21.34	19390	-1.75	20250106	16950	12.39	20250102	46050	-58.63	20240702	15700	21.34	20240805	0.57	N	462350	1000	93 억	64634	N	N	231	N	N
110	20250107	121212	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19060	-210	5	-1.09	754773670	39580	42.79	19300	19350	18860	25050	13490	19270	19069.57	0.69	-7903	19836	19552	19106	18822	18376	19695	18965	94	5780	1000	13480	10	1	9375694	1787	-1.77	7.71	12	0.42	-10747.00	2471.00	46050	20240702	-58.61	15700	20240805	21.40	19390	-1.70	20250106	16950	12.45	20250102	46050	-58.61	20240702	15700	21.40	20240805	0.57	N	462350	1000	93 억	64634	N	N	231	N	N
111	20250107	111205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19170	-100	5	-0.52	679941230	35670	38.57	19300	19350	18860	25050	13490	19270	19061.99	0.69	-8007	19836	19552	19106	18822	18376	19695	18965	94	5780	1000	13480	10	1	9375694	1797	-1.78	7.76	12	0.38	-10747.00	2471.00	46050	20240702	-58.37	15700	20240805	22.10	19390	-1.13	20250106	16950	13.10	20250102	46050	-58.37	20240702	15700	22.10	20240805	0.57	N	462350	1000	93 억	64634	N	N	231	N	N
112	20250107	101212	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19140	-130	5	-0.67	546192870	28702	31.03	19300	19350	18860	25050	13490	19270	19029.78	0.69	-7076	19836	19552	19106	18822	18376	19695	18965	94	5780	1000	13480	10	1	9375694	1795	-1.78	7.75	12	0.31	-10747.00	2471.00	46050	20240702	-58.44	15700	20240805	21.91	19390	-1.29	20250106	16950	12.92	20250102	46050	-58.44	20240702	15700	21.91	20240805	0.57	N	462350	1000	93 억	64634	N	N	231	N	N
113	20250107	091215	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19060	-210	5	-1.09	126807270	6616	7.15	19300	19350	19050	25050	13490	19270	19166.76	0.69	-2568	19836	19552	19106	18822	18376	19695	18965	94	5780	1000	13480	10	1	9375694	1787	-1.77	7.71	12	0.07	-10747.00	2471.00	46050	20240702	-58.61	15700	20240805	21.40	19390	-1.70	20250106	16950	12.45	20250102	46050	-58.61	20240702	15700	21.40	20240805	0.57	N	462350	1000	93 억	64634	N	N	231	N	N
114	20250106	161156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19270	610	2	3.27	1763619020	91981	127.64	18660	19390	18660	24250	13070	18660	19172.46	0.67	1818	19453	19056	18613	18216	17773	18835	17995	94	5590	1000	13060	10	1	9375694	1807	-1.79	7.80	12	0.98	-10747.00	2471.00	46050	20240702	-58.15	15700	20240805	22.74	19390	-0.62	20250106	16950	13.69	20250102	46050	-58.15	20240702	15700	22.74	20240805	0.61	N	462350	1000	93 억	62681	N	N	231	N	N
115	20250106	151156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19340	680	2	3.64	1654865730	86340	119.81	18660	19390	18660	24250	13070	18660	19166.85	0.67	1505	19453	19056	18613	18216	17773	18835	17995	94	5590	1000	13060	10	1	9375694	1813	-1.80	7.83	12	0.92	-10747.00	2471.00	46050	20240702	-58.00	15700	20240805	23.18	19390	-0.26	20250106	16950	14.10	20250102	46050	-58.00	20240702	15700	23.18	20240805	0.61	N	462350	1000	93 억	62681	N	N	488	N	N
116	20250106	141156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19210	550	2	2.95	1482033840	77378	107.38	18660	19390	18660	24250	13070	18660	19153.17	0.67	302	19453	19056	18613	18216	17773	18835	17995	94	5590	1000	13060	10	1	9375694	1801	-1.79	7.77	12	0.83	-10747.00	2471.00	46050	20240702	-58.28	15700	20240805	22.36	19390	-0.93	20250106	16950	13.33	20250102	46050	-58.28	20240702	15700	22.36	20240805	0.61	N	462350	1000	93 억	62681	N	N	488	N	N
117	20250106	131145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19270	610	2	3.27	1335222520	69751	96.79	18660	19390	18660	24250	13070	18660	19142.70	0.67	1724	19453	19056	18613	18216	17773	18835	17995	94	5590	1000	13060	10	1	9375694	1807	-1.79	7.80	12	0.74	-10747.00	2471.00	46050	20240702	-58.15	15700	20240805	22.74	19390	-0.62	20250106	16950	13.69	20250102	46050	-58.15	20240702	15700	22.74	20240805	0.61	N	462350	1000	93 억	62681	N	N	488	N	N
118	20250106	121154	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19250	590	2	3.16	1262723830	65988	91.57	18660	19390	18660	24250	13070	18660	19135.66	0.67	980	19453	19056	18613	18216	17773	18835	17995	94	5590	1000	13060	10	1	9375694	1805	-1.79	7.79	12	0.70	-10747.00	2471.00	46050	20240702	-58.20	15700	20240805	22.61	19390	-0.72	20250106	16950	13.57	20250102	46050	-58.20	20240702	15700	22.61	20240805	0.61	N	462350	1000	93 억	62681	N	N	488	N	N
119	20250106	111149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19170	510	2	2.73	1094650250	57255	79.45	18660	19390	18660	24250	13070	18660	19118.86	0.67	-1422	19453	19056	18613	18216	17773	18835	17995	94	5590	1000	13060	10	1	9375694	1797	-1.78	7.76	12	0.61	-10747.00	2471.00	46050	20240702	-58.37	15700	20240805	22.10	19390	-1.13	20250106	16950	13.10	20250102	46050	-58.37	20240702	15700	22.10	20240805	0.61	N	462350	1000	93 억	62681	N	N	488	N	N
120	20250106	101144	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19030	370	2	1.98	843184320	44160	61.28	18660	19390	18660	24250	13070	18660	19093.85	0.67	-655	19453	19056	18613	18216	17773	18835	17995	94	5590	1000	13060	10	1	9375694	1784	-1.77	7.70	12	0.47	-10747.00	2471.00	46050	20240702	-58.68	15700	20240805	21.21	19390	-1.86	20250106	16950	12.27	20250102	46050	-58.68	20240702	15700	21.21	20240805	0.61	N	462350	1000	93 억	62681	N	N	488	N	N
121	20250106	091146	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19190	530	2	2.84	251673380	13167	18.27	18660	19360	18660	24250	13070	18660	19113.95	0.67	4847	19453	19056	18613	18216	17773	18835	17995	94	5590	1000	13060	10	1	9375694	1799	-1.79	7.77	12	0.14	-10747.00	2471.00	46050	20240702	-58.33	15700	20240805	22.23	19360	-0.88	20250106	16950	13.22	20250102	46050	-58.33	20240702	15700	22.23	20240805	0.61	N	462350	1000	93 억	62681	N	N	488	N	N
122	20250103	161137	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18660	90	2	0.48	1321556260	71431	47.17	19010	19010	18170	24100	13000	18570	18501.07	0.78	-10980	20050	19310	18130	17390	16210	19680	17760	94	5530	1000	12990	10	1	9375694	1750	-1.74	7.55	12	0.76	-10747.00	2471.00	46050	20240702	-59.48	15700	20240805	18.85	19010	-1.84	20250103	16950	10.09	20250102	46050	-59.48	20240702	15700	18.85	20240805	0.61	N	462350	1000	93 억	73248	N	N	488	N	N
123	20250103	151143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18740	170	2	0.92	1236402030	66876	44.16	19010	19010	18170	24100	13000	18570	18487.97	0.78	-11658	20050	19310	18130	17390	16210	19680	17760	94	5530	1000	12990	10	1	9375694	1757	-1.74	7.58	12	0.71	-10747.00	2471.00	46050	20240702	-59.31	15700	20240805	19.36	19010	-1.42	20250103	16950	10.56	20250102	46050	-59.31	20240702	15700	19.36	20240805	0.61	N	462350	1000	93 억	73248	N	N	781	N	N
124	20250103	141144	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18720	150	2	0.81	1033184570	56051	37.01	19010	19010	18170	24100	13000	18570	18432.92	0.78	-11363	20050	19310	18130	17390	16210	19680	17760	94	5530	1000	12990	10	1	9375694	1755	-1.74	7.58	12	0.60	-10747.00	2471.00	46050	20240702	-59.35	15700	20240805	19.24	19010	-1.53	20250103	16950	10.44	20250102	46050	-59.35	20240702	15700	19.24	20240805	0.61	N	462350	1000	93 억	73248	N	N	781	N	N
125	20250103	131144	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18420	-150	5	-0.81	726813720	39489	26.08	19010	19010	18170	24100	13000	18570	18405.45	0.78	-10477	20050	19310	18130	17390	16210	19680	17760	94	5530	1000	12990	10	1	9375694	1727	-1.71	7.45	12	0.42	-10747.00	2471.00	46050	20240702	-60.00	15700	20240805	17.32	19010	-3.10	20250103	16950	8.67	20250102	46050	-60.00	20240702	15700	17.32	20240805	0.61	N	462350	1000	93 억	73248	N	N	781	N	N
126	20250103	121143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18480	-90	5	-0.48	673218020	36579	24.15	19010	19010	18170	24100	13000	18570	18404.47	0.78	-9623	20050	19310	18130	17390	16210	19680	17760	94	5530	1000	12990	10	1	9375694	1733	-1.72	7.48	12	0.39	-10747.00	2471.00	46050	20240702	-59.87	15700	20240805	17.71	19010	-2.79	20250103	16950	9.03	20250102	46050	-59.87	20240702	15700	17.71	20240805	0.61	N	462350	1000	93 억	73248	N	N	781	N	N
127	20250103	111143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18320	-250	5	-1.35	628017640	34123	22.53	19010	19010	18170	24100	13000	18570	18404.50	0.78	-9072	20050	19310	18130	17390	16210	19680	17760	94	5530	1000	12990	10	1	9375694	1718	-1.70	7.41	12	0.36	-10747.00	2471.00	46050	20240702	-60.22	15700	20240805	16.69	19010	-3.63	20250103	16950	8.08	20250102	46050	-60.22	20240702	15700	16.69	20240805	0.61	N	462350	1000	93 억	73248	N	N	781	N	N
128	20250103	101141	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18260	-310	5	-1.67	533345800	28961	19.12	19010	19010	18170	24100	13000	18570	18415.97	0.78	-7830	20050	19310	18130	17390	16210	19680	17760	94	5530	1000	12990	10	1	9375694	1712	-1.70	7.39	12	0.31	-10747.00	2471.00	46050	20240702	-60.35	15700	20240805	16.31	19010	-3.95	20250103	16950	7.73	20250102	46050	-60.35	20240702	15700	16.31	20240805	0.61	N	462350	1000	93 억	73248	N	N	781	N	N
129	20250103	091143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18380	-190	5	-1.02	216913490	11633	7.68	19010	19010	18320	24100	13000	18570	18646.43	0.78	-3168	20050	19310	18130	17390	16210	19680	17760	94	5530	1000	12990	10	1	9375694	1723	-1.71	7.44	12	0.12	-10747.00	2471.00	46050	20240702	-60.09	15700	20240805	17.07	19010	-3.31	20250103	16950	8.44	20250102	46050	-60.09	20240702	15700	17.07	20240805	0.61	N	462350	1000	93 억	73248	N	N	781	N	N
130	20250102	161130	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18570	1470	2	8.60	2731066890	150808	246.45	17040	18870	16950	22200	11970	17100	18111.02	0.42	35134	18226	17662	16886	16322	15546	17945	16605	94	5100	1000	11970	10	1	9375694	1741	-1.73	7.52	12	1.61	-10747.00	2471.00	46050	20240702	-59.67	15700	20240805	18.28	18870	-1.59	20250102	16950	9.56	20250102	46050	-59.67	20240702	15700	18.28	20240805	0.60	N	462350	1000	93 억	38958	N	N	781	N	N
131	20250102	151132	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18640	1540	2	9.01	2609219910	144251	235.73	17040	18870	16950	22200	11970	17100	18090.06	0.42	35108	18226	17662	16886	16322	15546	17945	16605	94	5100	1000	11970	10	1	9375694	1748	-1.73	7.54	12	1.54	-10747.00	2471.00	46050	20240702	-59.52	15700	20240805	18.73	18870	-1.22	20250102	16950	9.97	20250102	46050	-59.52	20240702	15700	18.73	20240805	0.60	N	462350	1000	93 억	38958	N	N	514	N	N
132	20250102	141129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	18380	1280	2	7.49	1555519900	87783	143.45	17040	18400	16950	22200	11970	17100	17722.13	0.42	18136	18226	17662	16886	16322	15546	17945	16605	94	5100	1000	11970	10	1	9375694	1723	-1.71	7.44	12	0.94	-10747.00	2471.00	46050	20240702	-60.09	15700	20240805	17.07	18400	-0.11	20250102	16950	8.44	20250102	46050	-60.09	20240702	15700	17.07	20240805	0.60	N	462350	1000	93 억	38958	N	N	514	N	N
133	20250102	131132	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17670	570	2	3.33	802797080	46021	75.21	17040	17740	16950	22200	11970	17100	17446.34	0.42	3569	18226	17662	16886	16322	15546	17945	16605	94	5100	1000	11970	10	1	9375694	1657	-1.64	7.15	12	0.49	-10747.00	2471.00	46050	20240702	-61.63	15700	20240805	12.55	17740	-0.39	20250102	16950	4.25	20250102	46050	-61.63	20240702	15700	12.55	20240805	0.60	N	462350	1000	93 억	38958	N	N	514	N	N
134	20250102	121130	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17680	580	2	3.39	679874330	39036	63.79	17040	17740	16950	22200	11970	17100	17418.98	0.42	1671	18226	17662	16886	16322	15546	17945	16605	94	5100	1000	11970	10	1	9375694	1658	-1.65	7.15	12	0.42	-10747.00	2471.00	46050	20240702	-61.61	15700	20240805	12.61	17740	-0.34	20250102	16950	4.31	20250102	46050	-61.61	20240702	15700	12.61	20240805	0.60	N	462350	1000	93 억	38958	N	N	514	N	N
135	20250102	111121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17620	520	2	3.04	438930600	25363	41.45	17040	17640	16950	22200	11970	17100	17308.34	0.42	87	18226	17662	16886	16322	15546	17945	16605	94	5100	1000	11970	10	1	9375694	1652	-1.64	7.13	12	0.27	-10747.00	2471.00	46050	20240702	-61.74	15700	20240805	12.23	17640	-0.11	20250102	16950	3.95	20250102	46050	-61.74	20240702	15700	12.23	20240805	0.60	N	462350	1000	93 억	38958	N	N	514	N	N
136	20250102	101127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17050	-50	5	-0.29	72643650	4261	6.96	17040	17160	16950	22200	11970	17100	17044.71	0.42	-750	18226	17662	16886	16322	15546	17945	16605	94	5100	1000	11970	10	1	9375694	1599	-1.59	6.90	12	0.05	-10747.00	2471.00	46050	20240702	-62.98	15700	20240805	8.60	17160	-0.64	20250102	16950	0.59	20250102	46050	-62.98	20240702	15700	8.60	20240805	0.60	N	462350	1000	93 억	38958	N	N	514	N	N
137	20250102	091116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	0	3	0.00	0	0	0.00	0	0	0	22200	11970	17100	0.00	0.42	0	18226	17662	16886	16322	15546	17945	16605	94	5100	1000	11970	10	1	9375694	1603	-1.59	6.92	12	0.00	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	0	0.00	0	0	0.00	0	46050	-62.87	20240702	15700	8.92	20240805	0.60	N	462350	1000	93 억	38958	N	N	514	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History