KissMeData/113810/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	160823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1440	190	2	15.20	10413225679	7334763	414.91	1317	1549	1250	1625	875	1250	1419.70	1.57	107103	1378	1313	1260	1195	1142	1346	1228	163	375	500	750	1	1	32628051	470	15.82	2.66	12	22.48	91.00	541.00	2140	20250106	-32.71	549	20241205	162.30	2140	-32.71	20250106	1179	22.14	20250121	2140	-32.71	20250106	549	162.30	20241205	0.12	N	113810	500	163 억	511692	N	N	N	00	N
3	20250124	150823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1462	212	2	16.96	9926821126	7002830	396.14	1317	1549	1250	1625	875	1250	1417.54	1.57	83567	1378	1313	1260	1195	1142	1346	1228	163	375	500	750	1	1	32628051	477	16.07	2.70	12	21.46	91.00	541.00	2140	20250106	-31.68	549	20241205	166.30	2140	-31.68	20250106	1179	24.00	20250121	2140	-31.68	20250106	549	166.30	20241205	0.12	N	113810	500	163 억	511692	N	N	N	00	N
4	20250124	140821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1492	242	2	19.36	8779954016	6217379	351.70	1317	1549	1250	1625	875	1250	1412.16	1.57	-36516	1378	1313	1260	1195	1142	1346	1228	163	375	500	750	1	1	32628051	487	16.40	2.76	12	19.06	91.00	541.00	2140	20250106	-30.28	549	20241205	171.77	2140	-30.28	20250106	1179	26.55	20250121	2140	-30.28	20250106	549	171.77	20241205	0.12	N	113810	500	163 억	511692	N	N	N	00	N
5	20250124	130823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1494	244	2	19.52	6565723031	4743421	268.33	1317	1496	1250	1625	875	1250	1384.17	1.57	19427	1378	1313	1260	1195	1142	1346	1228	163	375	500	750	1	1	32628051	487	16.42	2.76	12	14.54	91.00	541.00	2140	20250106	-30.19	549	20241205	172.13	2140	-30.19	20250106	1179	26.72	20250121	2140	-30.19	20250106	549	172.13	20241205	0.12	N	113810	500	163 억	511692	N	N	N	00	N
6	20250124	120820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1392	142	2	11.36	4917939433	3606156	203.99	1317	1450	1250	1625	875	1250	1363.76	1.57	22531	1378	1313	1260	1195	1142	1346	1228	163	375	500	750	1	1	32628051	454	15.30	2.57	12	11.05	91.00	541.00	2140	20250106	-34.95	549	20241205	153.55	2140	-34.95	20250106	1179	18.07	20250121	2140	-34.95	20250106	549	153.55	20241205	0.12	N	113810	500	163 억	511692	N	N	N	00	N
7	20250124	110822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1349	99	2	7.92	4158003888	3065205	173.39	1317	1450	1250	1625	875	1250	1356.52	1.57	-95327	1378	1313	1260	1195	1142	1346	1228	163	375	500	750	1	1	32628051	440	14.82	2.49	12	9.39	91.00	541.00	2140	20250106	-36.96	549	20241205	145.72	2140	-36.96	20250106	1179	14.42	20250121	2140	-36.96	20250106	549	145.72	20241205	0.12	N	113810	500	163 억	511692	N	N	N	00	N
8	20250124	100819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1327	77	2	6.16	1539307745	1185425	67.06	1317	1370	1250	1625	875	1250	1298.53	1.57	-117129	1378	1313	1260	1195	1142	1346	1228	163	375	500	750	1	1	32628051	433	14.58	2.45	12	3.63	91.00	541.00	2140	20250106	-37.99	549	20241205	141.71	2140	-37.99	20250106	1179	12.55	20250121	2140	-37.99	20250106	549	141.71	20241205	0.12	N	113810	500	163 억	511692	N	N	N	00	N
9	20250124	090824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1301	51	2	4.08	917353554	700599	39.63	1317	1370	1250	1625	875	1250	1309.38	1.57	-135847	1378	1313	1260	1195	1142	1346	1228	163	375	500	750	1	1	32628051	424	14.30	2.40	12	2.15	91.00	541.00	2140	20250106	-39.21	549	20241205	136.98	2140	-39.21	20250106	1179	10.35	20250121	2140	-39.21	20250106	549	136.98	20241205	0.12	N	113810	500	163 억	511692	N	N	N	00	N
10	20250123	160819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1250	20	2	1.63	2221817561	1745910	164.78	1207	1325	1207	1599	861	1230	1272.66	1.53	15913	1333	1281	1251	1199	1169	1266	1184	163	369	500	730	1	1	32628051	408	13.74	2.31	12	5.35	91.00	541.00	2140	20250106	-41.59	549	20241205	127.69	2140	-41.59	20250106	1179	6.02	20250121	2140	-41.59	20250106	549	127.69	20241205	0.12	N	113810	500	163 억	500264	N	N	N	00	N
11	20250123	150818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1264	34	2	2.76	2109579096	1656433	156.34	1207	1325	1207	1599	861	1230	1273.57	1.53	-5901	1333	1281	1251	1199	1169	1266	1184	163	369	500	730	1	1	32628051	412	13.89	2.34	12	5.08	91.00	541.00	2140	20250106	-40.93	549	20241205	130.24	2140	-40.93	20250106	1179	7.21	20250121	2140	-40.93	20250106	549	130.24	20241205	0.12	N	113810	500	163 억	500264	N	N	N	00	N
12	20250123	140818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1280	50	2	4.07	1878427458	1474835	139.20	1207	1325	1207	1599	861	1230	1273.66	1.53	-37674	1333	1281	1251	1199	1169	1266	1184	163	369	500	730	1	1	32628051	418	14.07	2.37	12	4.52	91.00	541.00	2140	20250106	-40.19	549	20241205	133.15	2140	-40.19	20250106	1179	8.57	20250121	2140	-40.19	20250106	549	133.15	20241205	0.12	N	113810	500	163 억	500264	N	N	N	00	N
13	20250123	130816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1278	48	2	3.90	1745781199	1370493	129.35	1207	1325	1207	1599	861	1230	1273.84	1.53	-4714	1333	1281	1251	1199	1169	1266	1184	163	369	500	730	1	1	32628051	417	14.04	2.36	12	4.20	91.00	541.00	2140	20250106	-40.28	549	20241205	132.79	2140	-40.28	20250106	1179	8.40	20250121	2140	-40.28	20250106	549	132.79	20241205	0.12	N	113810	500	163 억	500264	N	N	N	00	N
14	20250123	120818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1288	58	2	4.72	1464274610	1149126	108.46	1207	1325	1207	1599	861	1230	1274.25	1.53	-19470	1333	1281	1251	1199	1169	1266	1184	163	369	500	730	1	1	32628051	420	14.15	2.38	12	3.52	91.00	541.00	2140	20250106	-39.81	549	20241205	134.61	2140	-39.81	20250106	1179	9.25	20250121	2140	-39.81	20250106	549	134.61	20241205	0.12	N	113810	500	163 억	500264	N	N	N	00	N
15	20250123	110809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1270	40	2	3.25	911152799	723727	68.31	1207	1300	1207	1599	861	1230	1258.98	1.53	-37731	1333	1281	1251	1199	1169	1266	1184	163	369	500	730	1	1	32628051	414	13.96	2.35	12	2.22	91.00	541.00	2140	20250106	-40.65	549	20241205	131.33	2140	-40.65	20250106	1179	7.72	20250121	2140	-40.65	20250106	549	131.33	20241205	0.12	N	113810	500	163 억	500264	N	N	N	00	N
16	20250123	100817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1260	30	2	2.44	702265551	558380	52.70	1207	1300	1207	1599	861	1230	1257.69	1.53	-18825	1333	1281	1251	1199	1169	1266	1184	163	369	500	730	1	1	32628051	411	13.85	2.33	12	1.71	91.00	541.00	2140	20250106	-41.12	549	20241205	129.51	2140	-41.12	20250106	1179	6.87	20250121	2140	-41.12	20250106	549	129.51	20241205	0.12	N	113810	500	163 억	500264	N	N	N	00	N
17	20250123	090817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1276	46	2	3.74	222630033	176514	16.66	1207	1300	1207	1599	861	1230	1261.27	1.53	39371	1333	1281	1251	1199	1169	1266	1184	163	369	500	730	1	1	32628051	416	14.02	2.36	12	0.54	91.00	541.00	2140	20250106	-40.37	549	20241205	132.42	2140	-40.37	20250106	1179	8.23	20250121	2140	-40.37	20250106	549	132.42	20241205	0.12	N	113810	500	163 억	500264	N	N	N	00	N
18	20250122	160811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1230	-50	5	-3.91	1314242061	1046266	55.30	1240	1303	1221	1664	896	1280	1256.15	1.63	-31057	1376	1327	1253	1204	1130	1291	1168	163	384	500	760	1	1	32628051	401	13.52	2.27	12	3.21	91.00	541.00	2140	20250106	-42.52	549	20241205	124.04	2140	-42.52	20250106	1179	4.33	20250121	2140	-42.52	20250106	549	124.04	20241205	0.07	N	113810	500	163 억	531306	N	N	N	00	N
19	20250122	150812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1238	-42	5	-3.28	1252479603	996179	52.65	1240	1303	1221	1664	896	1280	1257.28	1.63	-28540	1376	1327	1253	1204	1130	1291	1168	163	384	500	760	1	1	32628051	404	13.60	2.29	12	3.05	91.00	541.00	2140	20250106	-42.15	549	20241205	125.50	2140	-42.15	20250106	1179	5.00	20250121	2140	-42.15	20250106	549	125.50	20241205	0.07	N	113810	500	163 억	531306	N	N	N	00	N
20	20250122	140811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1242	-38	5	-2.97	1098806171	871521	46.06	1240	1303	1221	1664	896	1280	1260.79	1.63	-28749	1376	1327	1253	1204	1130	1291	1168	163	384	500	760	1	1	32628051	405	13.65	2.30	12	2.67	91.00	541.00	2140	20250106	-41.96	549	20241205	126.23	2140	-41.96	20250106	1179	5.34	20250121	2140	-41.96	20250106	549	126.23	20241205	0.07	N	113810	500	163 억	531306	N	N	N	00	N
21	20250122	130812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1253	-27	5	-2.11	965374400	763960	40.38	1240	1303	1221	1664	896	1280	1263.65	1.63	-39294	1376	1327	1253	1204	1130	1291	1168	163	384	500	760	1	1	32628051	409	13.77	2.32	12	2.34	91.00	541.00	2140	20250106	-41.45	549	20241205	128.23	2140	-41.45	20250106	1179	6.28	20250121	2140	-41.45	20250106	549	128.23	20241205	0.07	N	113810	500	163 억	531306	N	N	N	00	N
22	20250122	120810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1257	-23	5	-1.80	903686050	714800	37.78	1240	1303	1221	1664	896	1280	1264.25	1.63	-50158	1376	1327	1253	1204	1130	1291	1168	163	384	500	760	1	1	32628051	410	13.81	2.32	12	2.19	91.00	541.00	2140	20250106	-41.26	549	20241205	128.96	2140	-41.26	20250106	1179	6.62	20250121	2140	-41.26	20250106	549	128.96	20241205	0.07	N	113810	500	163 억	531306	N	N	N	00	N
23	20250122	110812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1255	-25	5	-1.95	827775609	654203	34.57	1240	1303	1221	1664	896	1280	1265.32	1.63	-39738	1376	1327	1253	1204	1130	1291	1168	163	384	500	760	1	1	32628051	409	13.79	2.32	12	2.01	91.00	541.00	2140	20250106	-41.36	549	20241205	128.60	2140	-41.36	20250106	1179	6.45	20250121	2140	-41.36	20250106	549	128.60	20241205	0.07	N	113810	500	163 억	531306	N	N	N	00	N
24	20250122	100812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1244	-36	5	-2.81	671530767	529620	27.99	1240	1303	1221	1664	896	1280	1267.95	1.63	-45704	1376	1327	1253	1204	1130	1291	1168	163	384	500	760	1	1	32628051	406	13.67	2.30	12	1.62	91.00	541.00	2140	20250106	-41.87	549	20241205	126.59	2140	-41.87	20250106	1179	5.51	20250121	2140	-41.87	20250106	549	126.59	20241205	0.07	N	113810	500	163 억	531306	N	N	N	00	N
25	20250122	090813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1245	-35	5	-2.73	98201509	78658	4.16	1240	1270	1238	1664	896	1280	1248.46	1.63	20901	1376	1327	1253	1204	1130	1291	1168	163	384	500	760	1	1	32628051	406	13.68	2.30	12	0.24	91.00	541.00	2140	20250106	-41.82	549	20241205	126.78	2140	-41.82	20250106	1179	5.60	20250121	2140	-41.82	20250106	549	126.78	20241205	0.07	N	113810	500	163 억	531306	N	N	N	00	N
26	20250121	160806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1280	-1	5	-0.08	2323448241	1879694	60.80	1286	1302	1179	1665	897	1281	1236.03	1.25	124247	1601	1441	1361	1201	1121	1401	1161	163	384	500	760	1	1	32628051	418	14.07	2.37	12	5.76	91.00	541.00	2140	20250106	-40.19	549	20241205	133.15	2140	-40.19	20250106	1179	8.57	20250121	2140	-40.19	20250106	549	133.15	20241205	0.07	N	113810	500	163 억	407059	N	N	N	00	N
27	20250121	150808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1290	9	2	0.70	2284255027	1849013	59.81	1286	1302	1179	1665	897	1281	1235.37	1.25	143180	1601	1441	1361	1201	1121	1401	1161	163	384	500	760	1	1	32628051	421	14.18	2.38	12	5.67	91.00	541.00	2140	20250106	-39.72	549	20241205	134.97	2140	-39.72	20250106	1179	9.41	20250121	2140	-39.72	20250106	549	134.97	20241205	0.07	N	113810	500	163 억	407059	N	N	N	00	N
28	20250121	140809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1253	-28	5	-2.19	1714493860	1403226	45.39	1286	1299	1179	1665	897	1281	1221.79	1.25	135549	1601	1441	1361	1201	1121	1401	1161	163	384	500	760	1	1	32628051	409	13.77	2.32	12	4.30	91.00	541.00	2140	20250106	-41.45	549	20241205	128.23	2140	-41.45	20250106	1179	6.28	20250121	2140	-41.45	20250106	549	128.23	20241205	0.07	N	113810	500	163 억	407059	N	N	N	00	N
29	20250121	130808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1208	-73	5	-5.70	1342396783	1101564	35.63	1286	1299	1179	1665	897	1281	1218.58	1.25	124636	1601	1441	1361	1201	1121	1401	1161	163	384	500	760	1	1	32628051	394	13.27	2.23	12	3.38	91.00	541.00	2140	20250106	-43.55	549	20241205	120.04	2140	-43.55	20250106	1179	2.46	20250121	2140	-43.55	20250106	549	120.04	20241205	0.07	N	113810	500	163 억	407059	N	N	N	00	N
30	20250121	120757	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1185	-96	5	-7.49	1188943063	973454	31.49	1286	1299	1179	1665	897	1281	1221.32	1.25	129178	1601	1441	1361	1201	1121	1401	1161	163	384	500	760	1	1	32628051	387	13.02	2.19	12	2.98	91.00	541.00	2140	20250106	-44.63	549	20241205	115.85	2140	-44.63	20250106	1179	0.51	20250121	2140	-44.63	20250106	549	115.85	20241205	0.07	N	113810	500	163 억	407059	N	N	N	00	N
31	20250121	110728	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1199	-82	5	-6.40	963533307	783929	25.36	1286	1299	1199	1665	897	1281	1229.06	1.25	116774	1601	1441	1361	1201	1121	1401	1161	163	384	500	760	1	1	32628051	391	13.18	2.22	12	2.40	91.00	541.00	2140	20250106	-43.97	549	20241205	118.40	2140	-43.97	20250106	1199	0.00	20250121	2140	-43.97	20250106	549	118.40	20241205	0.07	N	113810	500	163 억	407059	N	N	N	00	N
32	20250121	100723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1223	-58	5	-4.53	627813287	507818	16.43	1286	1299	1213	1665	897	1281	1236.23	1.25	113469	1601	1441	1361	1201	1121	1401	1161	163	384	500	760	1	1	32628051	399	13.44	2.26	12	1.56	91.00	541.00	2140	20250106	-42.85	549	20241205	122.77	2140	-42.85	20250106	1213	0.82	20250121	2140	-42.85	20250106	549	122.77	20241205	0.07	N	113810	500	163 억	407059	N	N	N	00	N
33	20250121	090809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1253	-28	5	-2.19	151070995	119335	3.86	1286	1299	1243	1665	897	1281	1265.84	1.25	-2091	1601	1441	1361	1201	1121	1401	1161	163	384	500	760	1	1	32628051	409	13.77	2.32	12	0.37	91.00	541.00	2140	20250106	-41.45	549	20241205	128.23	2140	-41.45	20250106	1243	0.80	20250121	2140	-41.45	20250106	549	128.23	20241205	0.07	N	113810	500	163 억	407059	N	N	N	00	N
34	20250120	160802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1281	-76	5	-5.60	4263354642	3073672	173.38	1383	1521	1281	1764	950	1357	1387.16	1.39	-51642	1501	1428	1387	1314	1273	1408	1294	163	407	500	810	1	1	32628051	418	14.08	2.37	12	9.42	91.00	541.00	2140	20250106	-40.14	549	20241205	133.33	2140	-40.14	20250106	1281	0.00	20250120	2140	-40.14	20250106	549	133.33	20241205	0.01	N	113810	500	163 억	453677	N	N	N	00	N
35	20250120	150808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1287	-70	5	-5.16	4105047454	2950261	166.42	1383	1521	1283	1764	950	1357	1391.43	1.39	-43360	1501	1428	1387	1314	1273	1408	1294	163	407	500	810	1	1	32628051	420	14.14	2.38	12	9.04	91.00	541.00	2140	20250106	-39.86	549	20241205	134.43	2140	-39.86	20250106	1283	0.31	20250120	2140	-39.86	20250106	549	134.43	20241205	0.01	N	113810	500	163 억	453677	N	N	N	00	N
36	20250120	140805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1298	-59	5	-4.35	3867999792	2766292	156.04	1383	1521	1292	1764	950	1357	1398.28	1.39	-36800	1501	1428	1387	1314	1273	1408	1294	163	407	500	810	1	1	32628051	424	14.26	2.40	12	8.48	91.00	541.00	2140	20250106	-39.35	549	20241205	136.43	2140	-39.35	20250106	1292	0.46	20250120	2140	-39.35	20250106	549	136.43	20241205	0.01	N	113810	500	163 억	453677	N	N	N	00	N
37	20250120	130805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1298	-59	5	-4.35	3717944010	2650559	149.51	1383	1521	1298	1764	950	1357	1402.72	1.39	-39677	1501	1428	1387	1314	1273	1408	1294	163	407	500	810	1	1	32628051	424	14.26	2.40	12	8.12	91.00	541.00	2140	20250106	-39.35	549	20241205	136.43	2140	-39.35	20250106	1298	0.00	20250120	2140	-39.35	20250106	549	136.43	20241205	0.01	N	113810	500	163 억	453677	N	N	N	00	N
38	20250120	120807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1317	-40	5	-2.95	3554815049	2526264	142.50	1383	1521	1298	1764	950	1357	1407.17	1.39	-39881	1501	1428	1387	1314	1273	1408	1294	163	407	500	810	1	1	32628051	430	14.47	2.43	12	7.74	91.00	541.00	2140	20250106	-38.46	549	20241205	139.89	2140	-38.46	20250106	1298	1.46	20250120	2140	-38.46	20250106	549	139.89	20241205	0.01	N	113810	500	163 억	453677	N	N	N	00	N
39	20250120	110808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1330	-27	5	-1.99	3285749738	2321153	130.93	1383	1521	1309	1764	950	1357	1415.60	1.39	-7201	1501	1428	1387	1314	1273	1408	1294	163	407	500	810	1	1	32628051	434	14.62	2.46	12	7.11	91.00	541.00	2140	20250106	-37.85	549	20241205	142.26	2140	-37.85	20250106	1309	1.60	20250120	2140	-37.85	20250106	549	142.26	20241205	0.01	N	113810	500	163 억	453677	N	N	N	00	N
40	20250120	100806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1347	-10	5	-0.74	2866230298	2004664	113.08	1383	1521	1328	1764	950	1357	1429.83	1.39	8932	1501	1428	1387	1314	1273	1408	1294	163	407	500	810	1	1	32628051	439	14.80	2.49	12	6.14	91.00	541.00	2140	20250106	-37.06	549	20241205	145.36	2140	-37.06	20250106	1328	1.43	20250120	2140	-37.06	20250106	549	145.36	20241205	0.01	N	113810	500	163 억	453677	N	N	N	00	N
41	20250120	090808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1518	161	2	11.86	890755584	617834	34.85	1383	1521	1364	1764	950	1357	1441.91	1.39	207754	1501	1428	1387	1314	1273	1408	1294	163	407	500	810	1	1	32628051	495	16.68	2.81	12	1.89	91.00	541.00	2140	20250106	-29.07	549	20241205	176.50	2140	-29.07	20250106	1346	12.78	20250117	2140	-29.07	20250106	549	176.50	20241205	0.01	N	113810	500	163 억	453677	Y	N	N	00	N
42	20250117	160804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1357	-77	5	-5.37	2414780936	1757341	53.13	1440	1460	1346	1864	1004	1434	1374.07	1.64	-81425	1631	1532	1451	1352	1271	1492	1312	163	430	500	860	1	1	32628051	443	14.91	2.51	12	5.39	91.00	541.00	2140	20250106	-36.59	549	20241205	147.18	2140	-36.59	20250106	1346	0.82	20250117	2140	-36.59	20250106	549	147.18	20241205	0.01	N	113810	500	163 억	534408	N	N	N	00	N
43	20250117	150806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1362	-72	5	-5.02	2352195753	1711184	51.73	1440	1460	1346	1864	1004	1434	1374.53	1.64	-79862	1631	1532	1451	1352	1271	1492	1312	163	430	500	860	1	1	32628051	444	14.97	2.52	12	5.24	91.00	541.00	2140	20250106	-36.36	549	20241205	148.09	2140	-36.36	20250106	1346	1.19	20250117	2140	-36.36	20250106	549	148.09	20241205	0.01	N	113810	500	163 억	534408	N	N	N	00	N
44	20250117	140807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1350	-84	5	-5.86	2197453708	1597578	48.30	1440	1460	1346	1864	1004	1434	1375.42	1.64	-98530	1631	1532	1451	1352	1271	1492	1312	163	430	500	860	1	1	32628051	440	14.84	2.50	12	4.90	91.00	541.00	2140	20250106	-36.92	549	20241205	145.90	2140	-36.92	20250106	1346	0.30	20250117	2140	-36.92	20250106	549	145.90	20241205	0.01	N	113810	500	163 억	534408	N	N	N	00	N
45	20250117	130804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1360	-74	5	-5.16	2000743576	1452772	43.92	1440	1460	1346	1864	1004	1434	1377.11	1.64	-76587	1631	1532	1451	1352	1271	1492	1312	163	430	500	860	1	1	32628051	444	14.95	2.51	12	4.45	91.00	541.00	2140	20250106	-36.45	549	20241205	147.72	2140	-36.45	20250106	1346	1.04	20250117	2140	-36.45	20250106	549	147.72	20241205	0.01	N	113810	500	163 억	534408	N	N	N	00	N
46	20250117	120806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1383	-51	5	-3.56	1841566854	1336626	40.41	1440	1460	1346	1864	1004	1434	1377.69	1.64	-48412	1631	1532	1451	1352	1271	1492	1312	163	430	500	860	1	1	32628051	451	15.20	2.56	12	4.10	91.00	541.00	2140	20250106	-35.37	549	20241205	151.91	2140	-35.37	20250106	1346	2.75	20250117	2140	-35.37	20250106	549	151.91	20241205	0.01	N	113810	500	163 억	534408	N	N	N	00	N
47	20250117	110805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1377	-57	5	-3.97	1608265719	1165561	35.24	1440	1460	1346	1864	1004	1434	1379.73	1.64	-79803	1631	1532	1451	1352	1271	1492	1312	163	430	500	860	1	1	32628051	449	15.13	2.55	12	3.57	91.00	541.00	2140	20250106	-35.65	549	20241205	150.82	2140	-35.65	20250106	1346	2.30	20250117	2140	-35.65	20250106	549	150.82	20241205	0.01	N	113810	500	163 억	534408	N	N	N	00	N
48	20250117	100807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1372	-62	5	-4.32	1129091552	813238	24.59	1440	1460	1355	1864	1004	1434	1388.28	1.64	-56144	1631	1532	1451	1352	1271	1492	1312	163	430	500	860	1	1	32628051	448	15.08	2.54	12	2.49	91.00	541.00	2140	20250106	-35.89	549	20241205	149.91	2140	-35.89	20250106	1355	1.25	20250117	2140	-35.89	20250106	549	149.91	20241205	0.01	N	113810	500	163 억	534408	N	N	N	00	N
49	20250117	090806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1374	-60	5	-4.18	310645293	221863	6.71	1440	1440	1360	1864	1004	1434	1399.86	1.64	-36968	1631	1532	1451	1352	1271	1492	1312	163	430	500	860	1	1	32628051	448	15.10	2.54	12	0.68	91.00	541.00	2140	20250106	-35.79	549	20241205	150.27	2140	-35.79	20250106	1360	1.03	20250117	2140	-35.79	20250106	549	150.27	20241205	0.01	N	113810	500	163 억	534408	N	N	N	00	N
50	20250116	160800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1434	-29	5	-1.98	4792645998	3289262	64.37	1455	1550	1370	1901	1025	1463	1457.07	1.31	107040	2171	1816	1636	1281	1101	1727	1192	163	438	500	870	1	1	32628051	468	15.76	2.65	12	10.08	91.00	541.00	2140	20250106	-32.99	549	20241205	161.20	2140	-32.99	20250106	1370	4.67	20250116	2140	-32.99	20250106	549	161.20	20241205	0.01	N	113810	500	163 억	428132	N	N	N	00	N
51	20250116	150722	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1404	-59	5	-4.03	4624499533	3170620	62.05	1455	1550	1370	1901	1025	1463	1458.55	1.31	99816	2171	1816	1636	1281	1101	1727	1192	163	438	500	870	1	1	32628051	458	15.43	2.60	12	9.72	91.00	541.00	2140	20250106	-34.39	549	20241205	155.74	2140	-34.39	20250106	1370	2.48	20250116	2140	-34.39	20250106	549	155.74	20241205	0.01	N	113810	500	163 억	428132	N	N	N	00	N
52	20250116	140804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1410	-53	5	-3.62	4280053244	2927179	57.29	1455	1550	1370	1901	1025	1463	1462.18	1.31	86701	2171	1816	1636	1281	1101	1727	1192	163	438	500	870	1	1	32628051	460	15.49	2.61	12	8.97	91.00	541.00	2140	20250106	-34.11	549	20241205	156.83	2140	-34.11	20250106	1370	2.92	20250116	2140	-34.11	20250106	549	156.83	20241205	0.01	N	113810	500	163 억	428132	N	N	N	00	N
53	20250116	130803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1391	-72	5	-4.92	3733225745	2533415	49.58	1455	1550	1372	1901	1025	1463	1473.60	1.31	76493	2171	1816	1636	1281	1101	1727	1192	163	438	500	870	1	1	32628051	454	15.29	2.57	12	7.76	91.00	541.00	2140	20250106	-35.00	549	20241205	153.37	2140	-35.00	20250106	1372	1.38	20250116	2140	-35.00	20250106	549	153.37	20241205	0.01	N	113810	500	163 억	428132	N	N	N	00	N
54	20250116	120803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1435	-28	5	-1.91	3147349986	2115610	41.40	1455	1550	1404	1901	1025	1463	1487.69	1.31	43844	2171	1816	1636	1281	1101	1727	1192	163	438	500	870	1	1	32628051	468	15.77	2.65	12	6.48	91.00	541.00	2140	20250106	-32.94	549	20241205	161.38	2140	-32.94	20250106	1404	2.21	20250116	2140	-32.94	20250106	549	161.38	20241205	0.01	N	113810	500	163 억	428132	N	N	N	00	N
55	20250116	110805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1485	22	2	1.50	2717180149	1820556	35.63	1455	1550	1404	1901	1025	1463	1492.51	1.31	76794	2171	1816	1636	1281	1101	1727	1192	163	438	500	870	1	1	32628051	485	16.32	2.74	12	5.58	91.00	541.00	2140	20250106	-30.61	549	20241205	170.49	2140	-30.61	20250106	1404	5.77	20250116	2140	-30.61	20250106	549	170.49	20241205	0.01	N	113810	500	163 억	428132	N	N	N	00	N
56	20250116	100804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1521	58	2	3.96	1948609333	1315262	25.74	1455	1535	1404	1901	1025	1463	1481.55	1.31	81386	2171	1816	1636	1281	1101	1727	1192	163	438	500	870	1	1	32628051	496	16.71	2.81	12	4.03	91.00	541.00	2140	20250106	-28.93	549	20241205	177.05	2140	-28.93	20250106	1404	8.33	20250116	2140	-28.93	20250106	549	177.05	20241205	0.01	N	113810	500	163 억	428132	N	N	N	00	N
57	20250116	090806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1509	46	2	3.14	640369685	438691	8.59	1455	1517	1404	1901	1025	1463	1459.72	1.31	98007	2171	1816	1636	1281	1101	1727	1192	163	438	500	870	1	1	32628051	492	16.58	2.79	12	1.34	91.00	541.00	2140	20250106	-29.49	549	20241205	174.86	2140	-29.49	20250106	1404	7.48	20250116	2140	-29.49	20250106	549	174.86	20241205	0.01	N	113810	500	163 억	428132	N	N	N	00	N
58	20250115	160801	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1463	-356	5	-19.57	8625616456	5055616	261.72	1855	1991	1456	2360	1274	1819	1706.25	1.27	15936	1935	1876	1777	1718	1619	1906	1748	163	541	500	1090	1	1	32628051	477	16.08	2.70	12	15.49	91.00	541.00	2140	20250106	-31.64	549	20241205	166.48	2140	-31.64	20250106	1456	0.48	20250115	2140	-31.64	20250106	549	166.48	20241205	0.00	N	113810	500	163 억	415135	N	N	N	00	N
59	20250115	150803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1499	-320	5	-17.59	8191264048	4761242	246.48	1855	1991	1473	2360	1274	1819	1719.98	1.27	48740	1935	1876	1777	1718	1619	1906	1748	163	541	500	1090	1	1	32628051	489	16.47	2.77	12	14.59	91.00	541.00	2140	20250106	-29.95	549	20241205	173.04	2140	-29.95	20250106	1473	1.77	20250115	2140	-29.95	20250106	549	173.04	20241205	0.00	N	113810	500	163 억	415135	N	N	N	00	N
60	20250115	140756	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1664	-155	5	-8.52	5927993562	3293664	170.51	1855	1991	1649	2360	1274	1819	1799.70	1.27	-66277	1935	1876	1777	1718	1619	1906	1748	163	541	500	1090	1	1	32628051	543	18.29	3.08	12	10.09	91.00	541.00	2140	20250106	-22.24	549	20241205	203.10	2140	-22.24	20250106	1649	0.91	20250115	2140	-22.24	20250106	549	203.10	20241205	0.00	N	113810	500	163 억	415135	N	N	N	00	N
61	20250115	130803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1733	-86	5	-4.73	5436732056	3000691	155.34	1855	1991	1685	2360	1274	1819	1811.78	1.27	-66274	1935	1876	1777	1718	1619	1906	1748	163	541	500	1090	1	1	32628051	565	19.04	3.20	12	9.20	91.00	541.00	2140	20250106	-19.02	549	20241205	215.66	2140	-19.02	20250106	1674	3.52	20250102	2140	-19.02	20250106	549	215.66	20241205	0.00	N	113810	500	163 억	415135	N	N	N	00	N
62	20250115	120746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1714	-105	5	-5.77	4948227020	2714755	140.54	1855	1991	1685	2360	1274	1819	1822.74	1.27	-64813	1935	1876	1777	1718	1619	1906	1748	163	541	500	1090	1	1	32628051	559	18.84	3.17	12	8.32	91.00	541.00	2140	20250106	-19.91	549	20241205	212.20	2140	-19.91	20250106	1674	2.39	20250102	2140	-19.91	20250106	549	212.20	20241205	0.00	N	113810	500	163 억	415135	N	N	N	00	N
63	20250115	110803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1774	-45	5	-2.47	4401732486	2400301	124.26	1855	1991	1685	2360	1274	1819	1833.95	1.27	-56260	1935	1876	1777	1718	1619	1906	1748	163	541	500	1090	1	1	32628051	579	19.49	3.28	12	7.36	91.00	541.00	2140	20250106	-17.10	549	20241205	223.13	2140	-17.10	20250106	1674	5.97	20250102	2140	-17.10	20250106	549	223.13	20241205	0.00	N	113810	500	163 억	415135	N	N	N	00	N
64	20250115	100802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1819	0	3	0.00	2906823978	1567889	81.17	1855	1991	1747	2360	1274	1819	1854.44	1.27	-61743	1935	1876	1777	1718	1619	1906	1748	163	541	500	1090	1	1	32628051	594	19.99	3.36	12	4.81	91.00	541.00	2140	20250106	-15.00	549	20241205	231.33	2140	-15.00	20250106	1674	8.66	20250102	2140	-15.00	20250106	549	231.33	20241205	0.00	N	113810	500	163 억	415135	N	N	N	00	N
65	20250115	090805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1835	16	2	0.88	1850992798	980342	50.75	1855	1991	1769	2360	1274	1819	1889.60	1.27	-46798	1935	1876	1777	1718	1619	1906	1748	163	541	500	1090	1	1	32628051	599	20.16	3.39	12	3.00	91.00	541.00	2140	20250106	-14.25	549	20241205	234.24	2140	-14.25	20250106	1674	9.62	20250102	2140	-14.25	20250106	549	234.24	20241205	0.00	N	113810	500	163 억	415135	N	N	N	00	N
66	20250114	160747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1819	0	3	0.00	3346032012	1908143	96.32	1789	1836	1678	2360	1274	1819	1753.50	1.05	75571	2013	1915	1837	1739	1661	1877	1701	163	541	500	1090	1	1	32628051	594	19.99	3.36	12	5.85	91.00	541.00	2140	20250106	-15.00	549	20241205	231.33	2140	-15.00	20250106	1674	8.66	20250102	2140	-15.00	20250106	549	231.33	20241205	0.00	N	113810	500	163 억	341036	N	N	N	00	N
67	20250114	150800	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1821	2	2	0.11	3211987077	1834260	92.59	1789	1836	1678	2360	1274	1819	1751.09	1.05	77869	2013	1915	1837	1739	1661	1877	1701	163	541	500	1090	1	1	32628051	594	20.01	3.37	12	5.62	91.00	541.00	2140	20250106	-14.91	549	20241205	231.69	2140	-14.91	20250106	1674	8.78	20250102	2140	-14.91	20250106	549	231.69	20241205	0.00	N	113810	500	163 억	341036	N	N	N	00	N
68	20250114	140758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1786	-33	5	-1.81	2958938499	1694783	85.55	1789	1836	1678	2360	1274	1819	1745.89	1.05	67805	2013	1915	1837	1739	1661	1877	1701	163	541	500	1090	1	1	32628051	583	19.63	3.30	12	5.19	91.00	541.00	2140	20250106	-16.54	549	20241205	225.32	2140	-16.54	20250106	1674	6.69	20250102	2140	-16.54	20250106	549	225.32	20241205	0.00	N	113810	500	163 억	341036	N	N	N	00	N
69	20250114	130758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1832	13	2	0.71	2683227943	1541344	77.81	1789	1836	1678	2360	1274	1819	1740.82	1.05	67274	2013	1915	1837	1739	1661	1877	1701	163	541	500	1090	1	1	32628051	598	20.13	3.39	12	4.72	91.00	541.00	2140	20250106	-14.39	549	20241205	233.70	2140	-14.39	20250106	1674	9.44	20250102	2140	-14.39	20250106	549	233.70	20241205	0.00	N	113810	500	163 억	341036	N	N	N	00	N
70	20250114	120755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1706	-113	5	-6.21	1775997762	1029993	51.99	1789	1836	1678	2360	1274	1819	1724.25	1.05	75768	2013	1915	1837	1739	1661	1877	1701	163	541	500	1090	1	1	32628051	557	18.75	3.15	12	3.16	91.00	541.00	2140	20250106	-20.28	549	20241205	210.75	2140	-20.28	20250106	1674	1.91	20250102	2140	-20.28	20250106	549	210.75	20241205	0.00	N	113810	500	163 억	341036	N	N	N	00	N
71	20250114	110755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1695	-124	5	-6.82	1498743488	866022	43.72	1789	1836	1678	2360	1274	1819	1730.57	1.05	83430	2013	1915	1837	1739	1661	1877	1701	163	541	500	1090	1	1	32628051	553	18.63	3.13	12	2.65	91.00	541.00	2140	20250106	-20.79	549	20241205	208.74	2140	-20.79	20250106	1674	1.25	20250102	2140	-20.79	20250106	549	208.74	20241205	0.00	N	113810	500	163 억	341036	N	N	N	00	N
72	20250114	100753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1711	-108	5	-5.94	1028296392	587905	29.68	1789	1836	1706	2360	1274	1819	1749.04	1.05	39987	2013	1915	1837	1739	1661	1877	1701	163	541	500	1090	1	1	32628051	558	18.80	3.16	12	1.80	91.00	541.00	2140	20250106	-20.05	549	20241205	211.66	2140	-20.05	20250106	1674	2.21	20250102	2140	-20.05	20250106	549	211.66	20241205	0.00	N	113810	500	163 억	341036	N	N	N	00	N
73	20250114	090757	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1809	-10	5	-0.55	118716825	65389	3.30	1789	1836	1786	2360	1274	1819	1815.53	1.05	6030	2013	1915	1837	1739	1661	1877	1701	163	541	500	1090	1	1	32628051	590	19.88	3.34	12	0.20	91.00	541.00	2140	20250106	-15.47	549	20241205	229.51	2140	-15.47	20250106	1674	8.06	20250102	2140	-15.47	20250106	549	229.51	20241205	0.00	N	113810	500	163 억	341036	N	N	N	00	N
74	20250113	160746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1819	-123	5	-6.33	3553347341	1948224	111.42	1932	1935	1759	2520	1360	1942	1823.63	2.20	-381521	2021	1981	1913	1873	1805	2001	1893	163	578	500	1160	1	1	32628051	594	19.99	3.36	12	5.97	91.00	541.00	2140	20250106	-15.00	549	20241205	231.33	2140	-15.00	20250106	1674	8.66	20250102	2140	-15.00	20250106	549	231.33	20241205	0.00	N	113810	500	163 억	717787	N	N	N	00	N
75	20250113	150750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1800	-142	5	-7.31	3386980306	1856684	106.19	1932	1935	1759	2520	1360	1942	1823.92	2.20	-374324	2021	1981	1913	1873	1805	2001	1893	163	578	500	1160	1	1	32628051	587	19.78	3.33	12	5.69	91.00	541.00	2140	20250106	-15.89	549	20241205	227.87	2140	-15.89	20250106	1674	7.53	20250102	2140	-15.89	20250106	549	227.87	20241205	0.00	N	113810	500	163 억	717787	N	N	N	00	N
76	20250113	140736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1783	-159	5	-8.19	2959930328	1621224	92.72	1932	1935	1759	2520	1360	1942	1825.41	2.20	-321326	2021	1981	1913	1873	1805	2001	1893	163	578	500	1160	1	1	32628051	582	19.59	3.30	12	4.97	91.00	541.00	2140	20250106	-16.68	549	20241205	224.77	2140	-16.68	20250106	1674	6.51	20250102	2140	-16.68	20250106	549	224.77	20241205	0.00	N	113810	500	163 억	717787	N	N	N	00	N
77	20250113	130739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1784	-158	5	-8.14	2346568110	1274525	72.89	1932	1935	1784	2520	1360	1942	1840.76	2.20	-277611	2021	1981	1913	1873	1805	2001	1893	163	578	500	1160	1	1	32628051	582	19.60	3.30	12	3.91	91.00	541.00	2140	20250106	-16.64	549	20241205	224.95	2140	-16.64	20250106	1674	6.57	20250102	2140	-16.64	20250106	549	224.95	20241205	0.00	N	113810	500	163 억	717787	N	N	N	00	N
78	20250113	120742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1824	-118	5	-6.08	1905476165	1030807	58.95	1932	1935	1805	2520	1360	1942	1848.11	2.20	-238689	2021	1981	1913	1873	1805	2001	1893	163	578	500	1160	1	1	32628051	595	20.04	3.37	12	3.16	91.00	541.00	2140	20250106	-14.77	549	20241205	232.24	2140	-14.77	20250106	1674	8.96	20250102	2140	-14.77	20250106	549	232.24	20241205	0.00	N	113810	500	163 억	717787	N	N	N	00	N
79	20250113	110740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1828	-114	5	-5.87	1719485990	928826	53.12	1932	1935	1805	2520	1360	1942	1850.79	2.20	-243201	2021	1981	1913	1873	1805	2001	1893	163	578	500	1160	1	1	32628051	596	20.09	3.38	12	2.85	91.00	541.00	2140	20250106	-14.58	549	20241205	232.97	2140	-14.58	20250106	1674	9.20	20250102	2140	-14.58	20250106	549	232.97	20241205	0.00	N	113810	500	163 억	717787	N	N	N	00	N
80	20250113	100739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1852	-90	5	-4.63	1489968053	803752	45.97	1932	1935	1805	2520	1360	1942	1853.26	2.20	-228038	2021	1981	1913	1873	1805	2001	1893	163	578	500	1160	1	1	32628051	604	20.35	3.42	12	2.46	91.00	541.00	2140	20250106	-13.46	549	20241205	237.34	2140	-13.46	20250106	1674	10.63	20250102	2140	-13.46	20250106	549	237.34	20241205	0.00	N	113810	500	163 억	717787	N	N	N	00	N
81	20250113	090745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1870	-72	5	-3.71	526438838	280538	16.04	1932	1935	1805	2520	1360	1942	1875.44	2.20	-42457	2021	1981	1913	1873	1805	2001	1893	163	578	500	1160	1	1	32628051	610	20.55	3.46	12	0.86	91.00	541.00	2140	20250106	-12.62	549	20241205	240.62	2140	-12.62	20250106	1674	11.71	20250102	2140	-12.62	20250106	549	240.62	20241205	0.00	N	113810	500	163 억	717787	N	N	N	00	N
82	20250110	160722	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1942	55	2	2.91	3241233857	1698575	116.80	1870	1953	1845	2450	1321	1887	1908.05	1.54	216018	1969	1927	1861	1819	1753	1949	1841	163	563	500	1130	1	1	32628051	634	21.34	3.59	12	5.21	91.00	541.00	2140	20250106	-9.25	549	20241205	253.73	2140	-9.25	20250106	1674	16.01	20250102	2140	-9.25	20250106	549	253.73	20241205	0.00	N	113810	500	163 억	501320	N	N	N	00	N
83	20250110	150733	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1930	43	2	2.28	2863054814	1503378	103.38	1870	1953	1845	2450	1321	1887	1904.44	1.54	178423	1969	1927	1861	1819	1753	1949	1841	163	563	500	1130	1	1	32628051	630	21.21	3.57	12	4.61	91.00	541.00	2140	20250106	-9.81	549	20241205	251.55	2140	-9.81	20250106	1674	15.29	20250102	2140	-9.81	20250106	549	251.55	20241205	0.00	N	113810	500	163 억	501320	N	N	N	00	N
84	20250110	140736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1890	3	2	0.16	2300551026	1210673	83.25	1870	1953	1845	2450	1321	1887	1900.25	1.54	47386	1969	1927	1861	1819	1753	1949	1841	163	563	500	1130	1	1	32628051	617	20.77	3.49	12	3.71	91.00	541.00	2140	20250106	-11.68	549	20241205	244.26	2140	-11.68	20250106	1674	12.90	20250102	2140	-11.68	20250106	549	244.26	20241205	0.00	N	113810	500	163 억	501320	N	N	N	00	N
85	20250110	130736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1891	4	2	0.21	2080463132	1094276	75.25	1870	1953	1845	2450	1321	1887	1901.25	1.54	53465	1969	1927	1861	1819	1753	1949	1841	163	563	500	1130	1	1	32628051	617	20.78	3.50	12	3.35	91.00	541.00	2140	20250106	-11.64	549	20241205	244.44	2140	-11.64	20250106	1674	12.96	20250102	2140	-11.64	20250106	549	244.44	20241205	0.00	N	113810	500	163 억	501320	N	N	N	00	N
86	20250110	120736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1888	1	2	0.05	1909185419	1004028	69.04	1870	1953	1845	2450	1321	1887	1901.56	1.54	36625	1969	1927	1861	1819	1753	1949	1841	163	563	500	1130	1	1	32628051	616	20.75	3.49	12	3.08	91.00	541.00	2140	20250106	-11.78	549	20241205	243.90	2140	-11.78	20250106	1674	12.78	20250102	2140	-11.78	20250106	549	243.90	20241205	0.00	N	113810	500	163 억	501320	N	N	N	00	N
87	20250110	110735	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1893	6	2	0.32	1745273163	917263	63.07	1870	1953	1845	2450	1321	1887	1902.73	1.54	32525	1969	1927	1861	1819	1753	1949	1841	163	563	500	1130	1	1	32628051	618	20.80	3.50	12	2.81	91.00	541.00	2140	20250106	-11.54	549	20241205	244.81	2140	-11.54	20250106	1674	13.08	20250102	2140	-11.54	20250106	549	244.81	20241205	0.00	N	113810	500	163 억	501320	N	N	N	00	N
88	20250110	100734	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1899	12	2	0.64	882172621	467856	32.17	1870	1935	1845	2450	1321	1887	1885.56	1.54	69182	1969	1927	1861	1819	1753	1949	1841	163	563	500	1130	1	1	32628051	620	20.87	3.51	12	1.43	91.00	541.00	2140	20250106	-11.26	549	20241205	245.90	2140	-11.26	20250106	1674	13.44	20250102	2140	-11.26	20250106	549	245.90	20241205	0.00	N	113810	500	163 억	501320	N	N	N	00	N
89	20250110	090737	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1871	-16	5	-0.85	145543895	77921	5.36	1870	1889	1845	2450	1321	1887	1867.32	1.54	10135	1969	1927	1861	1819	1753	1949	1841	163	563	500	1130	1	1	32628051	610	20.56	3.46	12	0.24	91.00	541.00	2140	20250106	-12.57	549	20241205	240.80	2140	-12.57	20250106	1674	11.77	20250102	2140	-12.57	20250106	549	240.80	20241205	0.00	N	113810	500	163 억	501320	N	N	N	00	N
90	20250109	160730	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1887	1	2	0.05	2629420366	1416047	77.85	1851	1903	1795	2450	1321	1886	1856.87	1.19	114564	2015	1950	1905	1840	1795	1928	1818	163	564	500	1130	1	1	32628051	616	20.74	3.49	12	4.34	91.00	541.00	2140	20250106	-11.82	549	20241205	243.72	2140	-11.82	20250106	1674	12.72	20250102	2140	-11.82	20250106	549	243.72	20241205	0.00	N	113810	500	163 억	387097	N	N	N	00	N
91	20250109	150730	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1885	-1	5	-0.05	2535372380	1366121	75.11	1851	1903	1795	2450	1321	1886	1855.89	1.19	117671	2015	1950	1905	1840	1795	1928	1818	163	564	500	1130	1	1	32628051	615	20.71	3.48	12	4.19	91.00	541.00	2140	20250106	-11.92	549	20241205	243.35	2140	-11.92	20250106	1674	12.60	20250102	2140	-11.92	20250106	549	243.35	20241205	0.00	N	113810	500	163 억	387097	N	N	N	00	N
92	20250109	140731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1887	1	2	0.05	2290493145	1235810	67.94	1851	1903	1795	2450	1321	1886	1853.43	1.19	142439	2015	1950	1905	1840	1795	1928	1818	163	564	500	1130	1	1	32628051	616	20.74	3.49	12	3.79	91.00	541.00	2140	20250106	-11.82	549	20241205	243.72	2140	-11.82	20250106	1674	12.72	20250102	2140	-11.82	20250106	549	243.72	20241205	0.00	N	113810	500	163 억	387097	N	N	N	00	N
93	20250109	130731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1873	-13	5	-0.69	1932283303	1046454	57.53	1851	1896	1795	2450	1321	1886	1846.51	1.19	118028	2015	1950	1905	1840	1795	1928	1818	163	564	500	1130	1	1	32628051	611	20.58	3.46	12	3.21	91.00	541.00	2140	20250106	-12.48	549	20241205	241.17	2140	-12.48	20250106	1674	11.89	20250102	2140	-12.48	20250106	549	241.17	20241205	0.00	N	113810	500	163 억	387097	N	N	N	00	N
94	20250109	120731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1885	-1	5	-0.05	1757718439	953271	52.41	1851	1896	1795	2450	1321	1886	1843.88	1.19	120340	2015	1950	1905	1840	1795	1928	1818	163	564	500	1130	1	1	32628051	615	20.71	3.48	12	2.92	91.00	541.00	2140	20250106	-11.92	549	20241205	243.35	2140	-11.92	20250106	1674	12.60	20250102	2140	-11.92	20250106	549	243.35	20241205	0.00	N	113810	500	163 억	387097	N	N	N	00	N
95	20250109	110736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1881	-5	5	-0.27	1528214561	831768	45.73	1851	1896	1795	2450	1321	1886	1837.31	1.19	106878	2015	1950	1905	1840	1795	1928	1818	163	564	500	1130	1	1	32628051	614	20.67	3.48	12	2.55	91.00	541.00	2140	20250106	-12.10	549	20241205	242.62	2140	-12.10	20250106	1674	12.37	20250102	2140	-12.10	20250106	549	242.62	20241205	0.00	N	113810	500	163 억	387097	N	N	N	00	N
96	20250109	100732	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1851	-35	5	-1.86	1116146059	612033	33.65	1851	1855	1795	2450	1321	1886	1823.67	1.19	54406	2015	1950	1905	1840	1795	1928	1818	163	564	500	1130	1	1	32628051	604	20.34	3.42	12	1.88	91.00	541.00	2140	20250106	-13.50	549	20241205	237.16	2140	-13.50	20250106	1674	10.57	20250102	2140	-13.50	20250106	549	237.16	20241205	0.00	N	113810	500	163 억	387097	N	N	N	00	N
97	20250109	090736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1819	-67	5	-3.55	506363130	277489	15.26	1851	1855	1795	2450	1321	1886	1824.80	1.19	12762	2015	1950	1905	1840	1795	1928	1818	163	564	500	1130	1	1	32628051	594	19.99	3.36	12	0.85	91.00	541.00	2140	20250106	-15.00	549	20241205	231.33	2140	-15.00	20250106	1674	8.66	20250102	2140	-15.00	20250106	549	231.33	20241205	0.00	N	113810	500	163 억	387097	N	N	N	00	N
98	20250108	160726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1886	0	3	0.00	3354199069	1762516	58.46	1903	1970	1860	2450	1321	1886	1903.10	1.30	-42741	2022	1954	1882	1814	1742	1988	1848	163	564	500	1130	1	1	32628051	615	20.73	3.49	12	5.40	91.00	541.00	2140	20250106	-11.87	549	20241205	243.53	2140	-11.87	20250106	1674	12.66	20250102	2140	-11.87	20250106	549	243.53	20241205	0.00	N	113810	500	163 억	425019	N	N	N	00	N
99	20250108	150728	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1885	-1	5	-0.05	3201382403	1681450	55.77	1903	1970	1860	2450	1321	1886	1903.96	1.30	-24243	2022	1954	1882	1814	1742	1988	1848	163	564	500	1130	1	1	32628051	615	20.71	3.48	12	5.15	91.00	541.00	2140	20250106	-11.92	549	20241205	243.35	2140	-11.92	20250106	1674	12.60	20250102	2140	-11.92	20250106	549	243.35	20241205	0.00	N	113810	500	163 억	425019	N	N	N	00	N
100	20250108	140731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1880	-6	5	-0.32	2988095601	1568000	52.01	1903	1970	1860	2450	1321	1886	1905.70	1.30	-14776	2022	1954	1882	1814	1742	1988	1848	163	564	500	1130	1	1	32628051	613	20.66	3.48	12	4.81	91.00	541.00	2140	20250106	-12.15	549	20241205	242.44	2140	-12.15	20250106	1674	12.31	20250102	2140	-12.15	20250106	549	242.44	20241205	0.00	N	113810	500	163 억	425019	N	N	N	00	N
101	20250108	130731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1893	7	2	0.37	2713468933	1422114	47.17	1903	1970	1860	2450	1321	1886	1908.08	1.30	16364	2022	1954	1882	1814	1742	1988	1848	163	564	500	1130	1	1	32628051	618	20.80	3.50	12	4.36	91.00	541.00	2140	20250106	-11.54	549	20241205	244.81	2140	-11.54	20250106	1674	13.08	20250102	2140	-11.54	20250106	549	244.81	20241205	0.00	N	113810	500	163 억	425019	N	N	N	00	N
102	20250108	120727	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1899	13	2	0.69	2557240005	1339382	44.43	1903	1970	1860	2450	1321	1886	1909.30	1.30	38218	2022	1954	1882	1814	1742	1988	1848	163	564	500	1130	1	1	32628051	620	20.87	3.51	12	4.11	91.00	541.00	2140	20250106	-11.26	549	20241205	245.90	2140	-11.26	20250106	1674	13.44	20250102	2140	-11.26	20250106	549	245.90	20241205	0.00	N	113810	500	163 억	425019	N	N	N	00	N
103	20250108	110728	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1917	31	2	1.64	2272845153	1189708	39.46	1903	1970	1860	2450	1321	1886	1910.46	1.30	55516	2022	1954	1882	1814	1742	1988	1848	163	564	500	1130	1	1	32628051	625	21.07	3.54	12	3.65	91.00	541.00	2140	20250106	-10.42	549	20241205	249.18	2140	-10.42	20250106	1674	14.52	20250102	2140	-10.42	20250106	549	249.18	20241205	0.00	N	113810	500	163 억	425019	N	N	N	00	N
104	20250108	100729	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1884	-2	5	-0.11	1858833310	972118	32.24	1903	1970	1860	2450	1321	1886	1912.20	1.30	-20076	2022	1954	1882	1814	1742	1988	1848	163	564	500	1130	1	1	32628051	615	20.70	3.48	12	2.98	91.00	541.00	2140	20250106	-11.96	549	20241205	243.17	2140	-11.96	20250106	1674	12.54	20250102	2140	-11.96	20250106	549	243.17	20241205	0.00	N	113810	500	163 억	425019	N	N	N	00	N
105	20250108	090729	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1907	21	2	1.11	689843596	355761	11.80	1903	1970	1901	2450	1321	1886	1939.37	1.30	6112	2022	1954	1882	1814	1742	1988	1848	163	564	500	1130	1	1	32628051	622	20.96	3.52	12	1.09	91.00	541.00	2140	20250106	-10.89	549	20241205	247.36	2140	-10.89	20250106	1674	13.92	20250102	2140	-10.89	20250106	549	247.36	20241205	0.00	N	113810	500	163 억	425019	N	N	N	00	N
106	20250107	160723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1886	20	2	1.07	5546756469	2930152	36.21	1860	1950	1810	2425	1307	1866	1893.00	1.16	43526	2287	2076	1929	1718	1571	2182	1824	163	559	500	1110	1	1	32628051	615	20.73	3.49	12	8.98	91.00	541.00	2140	20250106	-11.87	549	20241205	243.53	2140	-11.87	20250106	1674	12.66	20250102	2140	-11.87	20250106	549	243.53	20241205	0.00	N	113810	500	163 억	377541	N	N	N	00	N
107	20250107	150724	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1903	37	2	1.98	5289654640	2794019	34.53	1860	1950	1810	2425	1307	1866	1893.21	1.16	54273	2287	2076	1929	1718	1571	2182	1824	163	559	500	1110	1	1	32628051	621	20.91	3.52	12	8.56	91.00	541.00	2140	20250106	-11.07	549	20241205	246.63	2140	-11.07	20250106	1674	13.68	20250102	2140	-11.07	20250106	549	246.63	20241205	0.00	N	113810	500	163 억	377541	N	N	N	00	N
108	20250107	140722	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1908	42	2	2.25	4691339362	2477329	30.62	1860	1950	1810	2425	1307	1866	1893.71	1.16	107423	2287	2076	1929	1718	1571	2182	1824	163	559	500	1110	1	1	32628051	623	20.97	3.53	12	7.59	91.00	541.00	2140	20250106	-10.84	549	20241205	247.54	2140	-10.84	20250106	1674	13.98	20250102	2140	-10.84	20250106	549	247.54	20241205	0.00	N	113810	500	163 억	377541	N	N	N	00	N
109	20250107	130722	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1903	37	2	1.98	4412791608	2330916	28.81	1860	1950	1810	2425	1307	1866	1893.16	1.16	103497	2287	2076	1929	1718	1571	2182	1824	163	559	500	1110	1	1	32628051	621	20.91	3.52	12	7.14	91.00	541.00	2140	20250106	-11.07	549	20241205	246.63	2140	-11.07	20250106	1674	13.68	20250102	2140	-11.07	20250106	549	246.63	20241205	0.00	N	113810	500	163 억	377541	N	N	N	00	N
110	20250107	120723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1894	28	2	1.50	3853799845	2038696	25.20	1860	1950	1810	2425	1307	1866	1890.33	1.16	31023	2287	2076	1929	1718	1571	2182	1824	163	559	500	1110	1	1	32628051	618	20.81	3.50	12	6.25	91.00	541.00	2140	20250106	-11.50	549	20241205	244.99	2140	-11.50	20250106	1674	13.14	20250102	2140	-11.50	20250106	549	244.99	20241205	0.00	N	113810	500	163 억	377541	N	N	N	00	N
111	20250107	110718	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1886	20	2	1.07	3354175067	1771698	21.90	1860	1950	1810	2425	1307	1866	1893.20	1.16	39413	2287	2076	1929	1718	1571	2182	1824	163	559	500	1110	1	1	32628051	615	20.73	3.49	12	5.43	91.00	541.00	2140	20250106	-11.87	549	20241205	243.53	2140	-11.87	20250106	1674	12.66	20250102	2140	-11.87	20250106	549	243.53	20241205	0.00	N	113810	500	163 억	377541	N	N	N	00	N
112	20250107	100724	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1899	33	2	1.77	2615677155	1382097	17.08	1860	1950	1810	2425	1307	1866	1892.54	1.16	23273	2287	2076	1929	1718	1571	2182	1824	163	559	500	1110	1	1	32628051	620	20.87	3.51	12	4.24	91.00	541.00	2140	20250106	-11.26	549	20241205	245.90	2140	-11.26	20250106	1674	13.44	20250102	2140	-11.26	20250106	549	245.90	20241205	0.00	N	113810	500	163 억	377541	N	N	N	00	N
113	20250107	090726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1822	-44	5	-2.36	371431240	203662	2.52	1860	1860	1810	2425	1307	1866	1823.76	1.16	31844	2287	2076	1929	1718	1571	2182	1824	163	559	500	1110	1	1	32628051	594	20.02	3.37	12	0.62	91.00	541.00	2140	20250106	-14.86	549	20241205	231.88	2140	-14.86	20250106	1674	8.84	20250102	2140	-14.86	20250106	549	231.88	20241205	0.00	N	113810	500	163 억	377541	N	N	N	00	N
114	20250106	160715	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1866	39	2	2.13	15665212476	8065828	213.87	1782	2140	1782	2375	1279	1827	1942.27	1.10	22759	1993	1909	1812	1728	1631	1861	1680	163	548	500	1090	1	1	32628051	609	20.51	3.45	12	24.72	91.00	541.00	2140	20250106	-12.80	549	20241205	239.89	2140	-12.80	20250106	1674	11.47	20250102	2140	-12.80	20250106	549	239.89	20241205	0.00	N	113810	500	163 억	359367	N	N	N	01	N
115	20250106	150714	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1857	30	2	1.64	15370620271	7907615	209.68	1782	2140	1782	2375	1279	1827	1943.85	1.10	27411	1993	1909	1812	1728	1631	1861	1680	163	548	500	1090	1	1	32628051	606	20.41	3.43	12	24.24	91.00	541.00	2140	20250106	-13.22	549	20241205	238.25	2140	-13.22	20250106	1674	10.93	20250102	2140	-13.22	20250106	549	238.25	20241205	0.00	N	113810	500	163 억	359367	N	N	N	01	N
116	20250106	140715	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1831	4	2	0.22	14577841537	7474681	198.20	1782	2140	1782	2375	1279	1827	1950.38	1.10	63846	1993	1909	1812	1728	1631	1861	1680	163	548	500	1090	1	1	32628051	597	20.12	3.38	12	22.91	91.00	541.00	2140	20250106	-14.44	549	20241205	233.52	2140	-14.44	20250106	1674	9.38	20250102	2140	-14.44	20250106	549	233.52	20241205	0.00	N	113810	500	163 억	359367	N	N	N	01	N
117	20250106	130713	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1857	30	2	1.64	13904710148	7107655	188.46	1782	2140	1782	2375	1279	1827	1956.39	1.10	46091	1993	1909	1812	1728	1631	1861	1680	163	548	500	1090	1	1	32628051	606	20.41	3.43	12	21.78	91.00	541.00	2140	20250106	-13.22	549	20241205	238.25	2140	-13.22	20250106	1674	10.93	20250102	2140	-13.22	20250106	549	238.25	20241205	0.00	N	113810	500	163 억	359367	N	N	N	01	N
118	20250106	120711	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1829	2	2	0.11	13427406393	6850653	181.65	1782	2140	1782	2375	1279	1827	1960.12	1.10	40320	1993	1909	1812	1728	1631	1861	1680	163	548	500	1090	1	1	32628051	597	20.10	3.38	12	21.00	91.00	541.00	2140	20250106	-14.53	549	20241205	233.15	2140	-14.53	20250106	1674	9.26	20250102	2140	-14.53	20250106	549	233.15	20241205	0.00	N	113810	500	163 억	359367	N	N	N	01	N
119	20250106	110710	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1916	89	2	4.87	12024615282	6097909	161.69	1782	2140	1782	2375	1279	1827	1972.05	1.10	63847	1993	1909	1812	1728	1631	1861	1680	163	548	500	1090	1	1	32628051	625	21.05	3.54	12	18.69	91.00	541.00	2140	20250106	-10.47	549	20241205	249.00	2140	-10.47	20250106	1674	14.46	20250102	2140	-10.47	20250106	549	249.00	20241205	0.00	N	113810	500	163 억	359367	N	N	N	01	N
120	20250106	100710	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1925	98	2	5.36	9699366120	4879672	129.39	1782	2140	1782	2375	1279	1827	1987.88	1.10	96493	1993	1909	1812	1728	1631	1861	1680	163	548	500	1090	1	1	32628051	628	21.15	3.56	12	14.96	91.00	541.00	2140	20250106	-10.05	549	20241205	250.64	2140	-10.05	20250106	1674	14.99	20250102	2140	-10.05	20250106	549	250.64	20241205	0.00	N	113810	500	163 억	359367	N	N	N	01	N
121	20250106	090708	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1889	62	2	3.39	866220491	470531	12.48	1782	1950	1782	2375	1279	1827	1841.10	1.10	47285	1993	1909	1812	1728	1631	1861	1680	163	548	500	1090	1	1	32628051	616	20.76	3.49	12	1.44	91.00	541.00	1996	20241223	-5.36	549	20241205	244.08	1955	-3.38	20250102	1674	12.84	20250102	1996	-5.36	20241223	549	244.08	20241205	0.00	N	113810	500	163 억	359367	N	N	N	01	N
122	20250103	160705	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1827	-33	5	-1.77	6622265886	3678944	38.02	1860	1896	1715	2415	1302	1860	1800.03	1.55	-146713	2110	1984	1829	1703	1548	2048	1767	163	555	500	0	1	1	32628051	596	20.08	3.38	12	11.28	91.00	541.00	1996	20241223	-8.47	549	20241205	232.79	1955	-6.55	20250102	1674	9.14	20250102	1996	-8.47	20241223	549	232.79	20241205	0.00	N	113810	500	163 억	505518	N	N	N	02	N
123	20250103	150708	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1782	-78	5	-4.19	6433160664	3573950	36.93	1860	1896	1715	2415	1302	1860	1800.01	1.55	-136687	2110	1984	1829	1703	1548	2048	1767	163	555	500	0	1	1	32628051	581	19.58	3.29	12	10.95	91.00	541.00	1996	20241223	-10.72	549	20241205	224.59	1955	-8.85	20250102	1674	6.45	20250102	1996	-10.72	20241223	549	224.59	20241205	0.00	N	113810	500	163 억	505518	N	N	N	02	N
124	20250103	140708	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1767	-93	5	-5.00	6098254168	3384123	34.97	1860	1896	1715	2415	1302	1860	1802.02	1.55	-123348	2110	1984	1829	1703	1548	2048	1767	163	555	500	0	1	1	32628051	577	19.42	3.27	12	10.37	91.00	541.00	1996	20241223	-11.47	549	20241205	221.86	1955	-9.62	20250102	1674	5.56	20250102	1996	-11.47	20241223	549	221.86	20241205	0.00	N	113810	500	163 억	505518	N	N	N	02	N
125	20250103	130708	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1829	-31	5	-1.67	4993479745	2761295	28.53	1860	1896	1715	2415	1302	1860	1808.38	1.55	-148405	2110	1984	1829	1703	1548	2048	1767	163	555	500	0	1	1	32628051	597	20.10	3.38	12	8.46	91.00	541.00	1996	20241223	-8.37	549	20241205	233.15	1955	-6.45	20250102	1674	9.26	20250102	1996	-8.37	20241223	549	233.15	20241205	0.00	N	113810	500	163 억	505518	N	N	N	02	N
126	20250103	120706	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1840	-20	5	-1.08	4675990606	2588126	26.74	1860	1896	1715	2415	1302	1860	1806.71	1.55	-142001	2110	1984	1829	1703	1548	2048	1767	163	555	500	0	1	1	32628051	600	20.22	3.40	12	7.93	91.00	541.00	1996	20241223	-7.82	549	20241205	235.15	1955	-5.88	20250102	1674	9.92	20250102	1996	-7.82	20241223	549	235.15	20241205	0.00	N	113810	500	163 억	505518	N	N	N	02	N
127	20250103	110708	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1847	-13	5	-0.70	4268789478	2366428	24.45	1860	1896	1715	2415	1302	1860	1803.89	1.55	-141266	2110	1984	1829	1703	1548	2048	1767	163	555	500	0	1	1	32628051	603	20.30	3.41	12	7.25	91.00	541.00	1996	20241223	-7.46	549	20241205	236.43	1955	-5.52	20250102	1674	10.33	20250102	1996	-7.46	20241223	549	236.43	20241205	0.00	N	113810	500	163 억	505518	N	N	N	02	N
128	20250103	100705	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1831	-29	5	-1.56	3319654426	1848149	19.10	1860	1896	1715	2415	1302	1860	1796.20	1.55	-130566	2110	1984	1829	1703	1548	2048	1767	163	555	500	0	1	1	32628051	597	20.12	3.38	12	5.66	91.00	541.00	1996	20241223	-8.27	549	20241205	233.52	1955	-6.34	20250102	1674	9.38	20250102	1996	-8.27	20241223	549	233.52	20241205	0.00	N	113810	500	163 억	505518	N	N	N	02	N
129	20250103	090708	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1731	-129	5	-6.94	898079235	504712	5.22	1860	1860	1726	2415	1302	1860	1779.38	1.55	-23363	2110	1984	1829	1703	1548	2048	1767	163	555	500	0	1	1	32628051	565	19.02	3.20	12	1.55	91.00	541.00	1996	20241223	-13.28	549	20241205	215.30	1955	-11.46	20250102	1674	3.41	20250102	1996	-13.28	20241223	549	215.30	20241205	0.00	N	113810	500	163 억	505518	N	N	N	02	N
130	20250102	160701	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1860	270	2	16.98	17603086623	9534044	251.48	1750	1955	1674	2065	1113	1590	1846.82	1.35	68883	1762	1676	1573	1487	1384	1719	1530	163	475	500	0	1	1	32628051	607	20.44	3.44	12	29.22	91.00	541.00	1996	20241223	-6.81	549	20241205	238.80	1955	-4.86	20250102	1674	11.11	20250102	1996	-6.81	20241223	549	238.80	20241205	0.00	N	113810	500	163 억	439424	N	N	N	02	N
131	20250102	150703	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1838	248	2	15.60	17221179293	9328111	246.05	1750	1955	1674	2065	1113	1590	1846.67	1.35	65947	1762	1676	1573	1487	1384	1719	1530	163	475	500	0	1	1	32628051	600	20.20	3.40	12	28.59	91.00	541.00	1996	20241223	-7.92	549	20241205	234.79	1955	-5.98	20250102	1674	9.80	20250102	1996	-7.92	20241223	549	234.79	20241205	0.00	N	113810	500	163 억	439424	N	N	N	02	N
132	20250102	140700	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1825	235	2	14.78	14628357615	7954338	209.81	1750	1955	1674	2065	1113	1590	1839.63	1.35	-34653	1762	1676	1573	1487	1384	1719	1530	163	475	500	0	1	1	32628051	595	20.05	3.37	12	24.38	91.00	541.00	1996	20241223	-8.57	549	20241205	232.42	1955	-6.65	20250102	1674	9.02	20250102	1996	-8.57	20241223	549	232.42	20241205	0.00	N	113810	500	163 억	439424	N	N	N	02	N
133	20250102	130700	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1871	281	2	17.67	13813303349	7511883	198.14	1750	1955	1674	2065	1113	1590	1839.48	1.35	8199	1762	1676	1573	1487	1384	1719	1530	163	475	500	0	1	1	32628051	610	20.56	3.46	12	23.02	91.00	541.00	1996	20241223	-6.26	549	20241205	240.80	1955	-4.30	20250102	1674	11.77	20250102	1996	-6.26	20241223	549	240.80	20241205	0.00	N	113810	500	163 억	439424	N	N	N	02	N
134	20250102	120658	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1849	259	2	16.29	12554151339	6834982	180.29	1750	1955	1674	2065	1113	1590	1837.43	1.35	-60166	1762	1676	1573	1487	1384	1719	1530	163	475	500	0	1	1	32628051	603	20.32	3.42	12	20.95	91.00	541.00	1996	20241223	-7.36	549	20241205	236.79	1955	-5.42	20250102	1674	10.45	20250102	1996	-7.36	20241223	549	236.79	20241205	0.00	N	113810	500	163 억	439424	N	N	N	02	N
135	20250102	110650	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1836	246	2	15.47	10572251462	5751116	151.70	1750	1955	1674	2065	1113	1590	1839.10	1.35	-96716	1762	1676	1573	1487	1384	1719	1530	163	475	500	0	1	1	32628051	599	20.18	3.39	12	17.63	91.00	541.00	1996	20241223	-8.02	549	20241205	234.43	1955	-6.09	20250102	1674	9.68	20250102	1996	-8.02	20241223	549	234.43	20241205	0.00	N	113810	500	163 억	439424	N	N	N	02	N
136	20250102	100657	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1686	96	2	6.04	1259467121	725018	19.12	1750	1785	1683	2065	1113	1590	1741.04	1.35	-65215	1762	1676	1573	1487	1384	1719	1530	163	475	500	0	1	1	32628051	550	18.53	3.12	12	2.22	91.00	541.00	1996	20241223	-15.53	549	20241205	207.10	1785	-5.55	20250102	1683	0.18	20250102	1996	-15.53	20241223	549	207.10	20241205	0.00	N	113810	500	163 억	439424	N	N	N	02	N
137	20250102	090651	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1590	0	3	0.00	0	0	0.00	0	0	0	2065	1113	1590	0.00	1.35	0	1762	1676	1573	1487	1384	1719	1530	163	475	500	0	1	1	32628051	519	17.47	2.94	12	0.00	91.00	541.00	1996	20241223	-20.34	549	20241205	189.62	0	0.00	0	0	0.00	0	1996	-20.34	20241223	549	189.62	20241205	0.00	N	113810	500	163 억	439424	N	N	N	02	N

59 KiB Raw Blame History

59 KiB

Raw Blame History