KissMeData/122350/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1226	2	2	0.16	57567407	46835	103.00	1227	1235	1216	1591	857	1224	1229.15	0.83	-4020	1261	1242	1229	1210	1197	1236	1204	38	367	100	850	1	1	38339428	470	7.39	0.39	12	0.12	166.00	3121.00	2170	20240508	-43.50	1143	20241209	7.26	1335	-8.16	20250116	1201	2.08	20250102	2170	-43.50	20240508	1143	7.26	20241209	1.03	N	122350	100	38 억	317088	N	N	N	N
3	20250124	150834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1232	8	2	0.65	50825634	41338	90.91	1227	1235	1216	1591	857	1224	1229.51	0.83	-3983	1261	1242	1229	1210	1197	1236	1204	38	367	100	850	1	1	38339428	472	7.42	0.39	12	0.11	166.00	3121.00	2170	20240508	-43.23	1143	20241209	7.79	1335	-7.72	20250116	1201	2.58	20250102	2170	-43.23	20240508	1143	7.79	20241209	1.03	N	122350	100	38 억	317088	N	N	N	N
4	20250124	140833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1234	10	2	0.82	50238556	40862	89.86	1227	1235	1216	1591	857	1224	1229.47	0.83	-3983	1261	1242	1229	1210	1197	1236	1204	38	367	100	850	1	1	38339428	473	7.43	0.40	12	0.11	166.00	3121.00	2170	20240508	-43.13	1143	20241209	7.96	1335	-7.57	20250116	1201	2.75	20250102	2170	-43.13	20240508	1143	7.96	20241209	1.03	N	122350	100	38 억	317088	N	N	N	N
5	20250124	130835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1235	11	2	0.90	49678755	40408	88.86	1227	1235	1216	1591	857	1224	1229.43	0.83	-3983	1261	1242	1229	1210	1197	1236	1204	38	367	100	850	1	1	38339428	473	7.44	0.40	12	0.11	166.00	3121.00	2170	20240508	-43.09	1143	20241209	8.05	1335	-7.49	20250116	1201	2.83	20250102	2170	-43.09	20240508	1143	8.05	20241209	1.03	N	122350	100	38 억	317088	N	N	N	N
6	20250124	120831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1230	6	2	0.49	28657915	23384	51.43	1227	1234	1216	1591	857	1224	1225.54	0.83	-3983	1261	1242	1229	1210	1197	1236	1204	38	367	100	850	1	1	38339428	472	7.41	0.39	12	0.06	166.00	3121.00	2170	20240508	-43.32	1143	20241209	7.61	1335	-7.87	20250116	1201	2.41	20250102	2170	-43.32	20240508	1143	7.61	20241209	1.03	N	122350	100	38 억	317088	N	N	N	N
7	20250124	110834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1228	4	2	0.33	24329785	19862	43.68	1227	1234	1216	1591	857	1224	1224.94	0.83	-4038	1261	1242	1229	1210	1197	1236	1204	38	367	100	850	1	1	38339428	471	7.40	0.39	12	0.05	166.00	3121.00	2170	20240508	-43.41	1143	20241209	7.44	1335	-8.01	20250116	1201	2.25	20250102	2170	-43.41	20240508	1143	7.44	20241209	1.03	N	122350	100	38 억	317088	N	N	N	N
8	20250124	100830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1230	6	2	0.49	20579609	16810	36.97	1227	1234	1216	1591	857	1224	1224.25	0.83	-3372	1261	1242	1229	1210	1197	1236	1204	38	367	100	850	1	1	38339428	472	7.41	0.39	12	0.04	166.00	3121.00	2170	20240508	-43.32	1143	20241209	7.61	1335	-7.87	20250116	1201	2.41	20250102	2170	-43.32	20240508	1143	7.61	20241209	1.03	N	122350	100	38 억	317088	N	N	N	N
9	20250124	090835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1234	10	2	0.82	74009	60	0.13	1227	1234	1227	1591	857	1224	1233.48	0.83	-58	1261	1242	1229	1210	1197	1236	1204	38	367	100	850	1	1	38339428	473	7.43	0.40	12	0.00	166.00	3121.00	2170	20240508	-43.13	1143	20241209	7.96	1335	-7.57	20250116	1201	2.75	20250102	2170	-43.13	20240508	1143	7.96	20241209	1.03	N	122350	100	38 억	317088	N	N	N	N
10	20250123	160830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1224	-16	5	-1.29	55458197	45137	51.46	1231	1248	1216	1612	868	1240	1228.67	0.88	-20029	1262	1250	1238	1226	1214	1245	1221	38	372	100	860	1	1	38339428	469	7.37	0.39	12	0.12	166.00	3121.00	2175	20240116	-43.72	1143	20241209	7.09	1335	-8.31	20250116	1201	1.92	20250102	2170	-43.59	20240508	1143	7.09	20241209	1.03	N	122350	100	38 억	336689	N	N	N	N
11	20250123	150829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1225	-15	5	-1.21	52669320	42858	48.86	1231	1248	1216	1612	868	1240	1228.93	0.88	-19393	1262	1250	1238	1226	1214	1245	1221	38	372	100	860	1	1	38339428	470	7.38	0.39	12	0.11	166.00	3121.00	2175	20240116	-43.68	1143	20241209	7.17	1335	-8.24	20250116	1201	2.00	20250102	2170	-43.55	20240508	1143	7.17	20241209	1.03	N	122350	100	38 억	336689	N	N	N	N
12	20250123	140829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1230	-10	5	-0.81	37494289	30438	34.70	1231	1248	1226	1612	868	1240	1231.82	0.88	-13502	1262	1250	1238	1226	1214	1245	1221	38	372	100	860	1	1	38339428	472	7.41	0.39	12	0.08	166.00	3121.00	2175	20240116	-43.45	1143	20241209	7.61	1335	-7.87	20250116	1201	2.41	20250102	2170	-43.32	20240508	1143	7.61	20241209	1.03	N	122350	100	38 억	336689	N	N	N	N
13	20250123	130828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1229	-11	5	-0.89	29075341	23581	26.88	1231	1248	1227	1612	868	1240	1233.00	0.88	-9349	1262	1250	1238	1226	1214	1245	1221	38	372	100	860	1	1	38339428	471	7.40	0.39	12	0.06	166.00	3121.00	2175	20240116	-43.49	1143	20241209	7.52	1335	-7.94	20250116	1201	2.33	20250102	2170	-43.36	20240508	1143	7.52	20241209	1.03	N	122350	100	38 억	336689	N	N	N	N
14	20250123	120829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1233	-7	5	-0.56	18023241	14597	16.64	1231	1248	1230	1612	868	1240	1234.72	0.88	-2212	1262	1250	1238	1226	1214	1245	1221	38	372	100	860	1	1	38339428	473	7.43	0.40	12	0.04	166.00	3121.00	2175	20240116	-43.31	1143	20241209	7.87	1335	-7.64	20250116	1201	2.66	20250102	2170	-43.18	20240508	1143	7.87	20241209	1.03	N	122350	100	38 억	336689	N	N	N	N
15	20250123	110820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1239	-1	5	-0.08	9083073	7342	8.37	1231	1248	1231	1612	868	1240	1237.14	0.88	-2028	1262	1250	1238	1226	1214	1245	1221	38	372	100	860	1	1	38339428	475	7.46	0.40	12	0.02	166.00	3121.00	2175	20240116	-43.03	1143	20241209	8.40	1335	-7.19	20250116	1201	3.16	20250102	2170	-42.90	20240508	1143	8.40	20241209	1.03	N	122350	100	38 억	336689	N	N	N	N
16	20250123	100829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1240	0	3	0.00	8708611	7039	8.02	1231	1248	1231	1612	868	1240	1237.19	0.88	-2017	1262	1250	1238	1226	1214	1245	1221	38	372	100	860	1	1	38339428	475	7.47	0.40	12	0.02	166.00	3121.00	2175	20240116	-42.99	1143	20241209	8.49	1335	-7.12	20250116	1201	3.25	20250102	2170	-42.86	20240508	1143	8.49	20241209	1.03	N	122350	100	38 억	336689	N	N	N	N
17	20250123	090829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1240	0	3	0.00	2580391	2090	2.38	1231	1240	1231	1612	868	1240	1234.64	0.88	-1105	1262	1250	1238	1226	1214	1245	1221	38	372	100	860	1	1	38339428	475	7.47	0.40	12	0.01	166.00	3121.00	2175	20240116	-42.99	1143	20241209	8.49	1335	-7.12	20250116	1201	3.25	20250102	2170	-42.86	20240508	1143	8.49	20241209	1.03	N	122350	100	38 억	336689	N	N	N	N
18	20250122	160822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1240	-6	5	-0.48	108600511	87634	69.91	1246	1250	1226	1619	873	1246	1239.25	0.89	-3216	1324	1284	1265	1225	1206	1275	1216	38	373	100	870	1	1	38339428	475	7.47	0.40	12	0.23	166.00	3121.00	2190	20240115	-43.38	1143	20241209	8.49	1335	-7.12	20250116	1201	3.25	20250102	2170	-42.86	20240508	1143	8.49	20241209	1.03	N	122350	100	38 억	339816	N	N	N	N
19	20250122	150823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1246	0	3	0.00	106604639	86025	68.63	1246	1250	1226	1619	873	1246	1239.23	0.89	-2859	1324	1284	1265	1225	1206	1275	1216	38	373	100	870	1	1	38339428	478	7.51	0.40	12	0.22	166.00	3121.00	2190	20240115	-43.11	1143	20241209	9.01	1335	-6.67	20250116	1201	3.75	20250102	2170	-42.58	20240508	1143	9.01	20241209	1.03	N	122350	100	38 억	339816	N	N	N	N
20	20250122	140822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1247	1	2	0.08	101045926	81560	65.07	1246	1250	1226	1619	873	1246	1238.92	0.89	-2820	1324	1284	1265	1225	1206	1275	1216	38	373	100	870	1	1	38339428	478	7.51	0.40	12	0.21	166.00	3121.00	2190	20240115	-43.06	1143	20241209	9.10	1335	-6.59	20250116	1201	3.83	20250102	2170	-42.53	20240508	1143	9.10	20241209	1.03	N	122350	100	38 억	339816	N	N	N	N
21	20250122	130824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1248	2	2	0.16	98479511	79501	63.42	1246	1250	1226	1619	873	1246	1238.72	0.89	-2820	1324	1284	1265	1225	1206	1275	1216	38	373	100	870	1	1	38339428	478	7.52	0.40	12	0.21	166.00	3121.00	2190	20240115	-43.01	1143	20241209	9.19	1335	-6.52	20250116	1201	3.91	20250102	2170	-42.49	20240508	1143	9.19	20241209	1.03	N	122350	100	38 억	339816	N	N	N	N
22	20250122	120821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1245	-1	5	-0.08	97719313	78891	62.94	1246	1250	1226	1619	873	1246	1238.66	0.89	-2786	1324	1284	1265	1225	1206	1275	1216	38	373	100	870	1	1	38339428	477	7.50	0.40	12	0.21	166.00	3121.00	2190	20240115	-43.15	1143	20241209	8.92	1335	-6.74	20250116	1201	3.66	20250102	2170	-42.63	20240508	1143	8.92	20241209	1.03	N	122350	100	38 억	339816	N	N	N	N
23	20250122	110823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1248	2	2	0.16	87557738	70698	56.40	1246	1250	1226	1619	873	1246	1238.48	0.89	-5163	1324	1284	1265	1225	1206	1275	1216	38	373	100	870	1	1	38339428	478	7.52	0.40	12	0.18	166.00	3121.00	2190	20240115	-43.01	1143	20241209	9.19	1335	-6.52	20250116	1201	3.91	20250102	2170	-42.49	20240508	1143	9.19	20241209	1.03	N	122350	100	38 억	339816	N	N	N	N
24	20250122	100823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1237	-9	5	-0.72	71525897	57771	46.09	1246	1250	1226	1619	873	1246	1238.09	0.89	-5132	1324	1284	1265	1225	1206	1275	1216	38	373	100	870	1	1	38339428	474	7.45	0.40	12	0.15	166.00	3121.00	2190	20240115	-43.52	1143	20241209	8.22	1335	-7.34	20250116	1201	3.00	20250102	2170	-43.00	20240508	1143	8.22	20241209	1.03	N	122350	100	38 억	339816	N	N	N	N
25	20250122	090824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1247	1	2	0.08	8386750	6728	5.37	1246	1250	1245	1619	873	1246	1246.54	0.89	194	1324	1284	1265	1225	1206	1275	1216	38	373	100	870	1	1	38339428	478	7.51	0.40	12	0.02	166.00	3121.00	2190	20240115	-43.06	1143	20241209	9.10	1335	-6.59	20250116	1201	3.83	20250102	2170	-42.53	20240508	1143	9.10	20241209	1.03	N	122350	100	38 억	339816	N	N	N	N
26	20250121	160817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1246	-57	5	-4.37	157778261	125314	323.98	1303	1305	1246	1693	913	1303	1259.29	0.89	-1801	1317	1309	1297	1289	1277	1314	1294	38	390	100	910	1	1	38339428	478	7.51	0.40	12	0.33	166.00	3121.00	2250	20240112	-44.62	1143	20241209	9.01	1335	-6.67	20250116	1201	3.75	20250102	2170	-42.58	20240508	1143	9.01	20241209	1.01	N	122350	100	38 억	341238	N	N	N	N
27	20250121	150819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1249	-54	5	-4.14	144915257	114995	297.31	1303	1305	1247	1693	913	1303	1260.19	0.89	-665	1317	1309	1297	1289	1277	1314	1294	38	390	100	910	1	1	38339428	479	7.52	0.40	12	0.30	166.00	3121.00	2250	20240112	-44.49	1143	20241209	9.27	1335	-6.44	20250116	1201	4.00	20250102	2170	-42.44	20240508	1143	9.27	20241209	1.01	N	122350	100	38 억	341238	N	N	N	N
28	20250121	140820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1251	-52	5	-3.99	126943340	100611	260.12	1303	1305	1247	1693	913	1303	1261.72	0.89	-508	1317	1309	1297	1289	1277	1314	1294	38	390	100	910	1	1	38339428	480	7.54	0.40	12	0.26	166.00	3121.00	2250	20240112	-44.40	1143	20241209	9.45	1335	-6.29	20250116	1201	4.16	20250102	2170	-42.35	20240508	1143	9.45	20241209	1.01	N	122350	100	38 억	341238	N	N	N	N
29	20250121	130819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1254	-49	5	-3.76	90689866	71640	185.22	1303	1305	1250	1693	913	1303	1265.91	0.89	3388	1317	1309	1297	1289	1277	1314	1294	38	390	100	910	1	1	38339428	481	7.55	0.40	12	0.19	166.00	3121.00	2250	20240112	-44.27	1143	20241209	9.71	1335	-6.07	20250116	1201	4.41	20250102	2170	-42.21	20240508	1143	9.71	20241209	1.01	N	122350	100	38 억	341238	N	N	N	N
30	20250121	120807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1259	-44	5	-3.38	71834516	56600	146.33	1303	1305	1250	1693	913	1303	1269.16	0.89	1297	1317	1309	1297	1289	1277	1314	1294	38	390	100	910	1	1	38339428	483	7.58	0.40	12	0.15	166.00	3121.00	2250	20240112	-44.04	1143	20241209	10.15	1335	-5.69	20250116	1201	4.83	20250102	2170	-41.98	20240508	1143	10.15	20241209	1.01	N	122350	100	38 억	341238	N	N	N	N
31	20250121	110738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1278	-25	5	-1.92	39974891	31221	80.72	1303	1305	1268	1693	913	1303	1280.38	0.89	-1070	1317	1309	1297	1289	1277	1314	1294	38	390	100	910	1	1	38339428	490	7.70	0.41	12	0.08	166.00	3121.00	2250	20240112	-43.20	1143	20241209	11.81	1335	-4.27	20250116	1201	6.41	20250102	2170	-41.11	20240508	1143	11.81	20241209	1.01	N	122350	100	38 억	341238	N	N	N	N
32	20250121	100732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1284	-19	5	-1.46	17907894	13897	35.93	1303	1305	1280	1693	913	1303	1288.62	0.89	770	1317	1309	1297	1289	1277	1314	1294	38	390	100	910	1	1	38339428	492	7.73	0.41	12	0.04	166.00	3121.00	2250	20240112	-42.93	1143	20241209	12.34	1335	-3.82	20250116	1201	6.91	20250102	2170	-40.83	20240508	1143	12.34	20241209	1.01	N	122350	100	38 억	341238	N	N	N	N
33	20250121	090820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1305	2	2	0.15	377011	289	0.75	1303	1305	1303	1693	913	1303	1304.54	0.89	22	1317	1309	1297	1289	1277	1314	1294	38	390	100	910	1	1	38339428	500	7.86	0.42	12	0.00	166.00	3121.00	2250	20240112	-42.00	1143	20241209	14.17	1335	-2.25	20250116	1201	8.66	20250102	2170	-39.86	20240508	1143	14.17	20241209	1.01	N	122350	100	38 억	341238	N	N	N	N
34	20250120	160811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1303	13	2	1.01	49975166	38476	50.98	1290	1305	1285	1677	903	1290	1298.94	0.89	-724	1334	1312	1300	1278	1266	1306	1272	38	387	100	900	1	1	38339428	500	7.85	0.42	12	0.10	166.00	3121.00	2310	20240111	-43.59	1143	20241209	14.00	1335	-2.40	20250116	1201	8.49	20250102	2170	-39.95	20240508	1143	14.00	20241209	1.12	N	122350	100	38 억	341936	N	N	N	N
35	20250120	150819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1301	11	2	0.85	48271092	37168	49.25	1290	1305	1285	1677	903	1290	1298.80	0.89	-684	1334	1312	1300	1278	1266	1306	1272	38	387	100	900	1	1	38339428	499	7.84	0.42	12	0.10	166.00	3121.00	2310	20240111	-43.68	1143	20241209	13.82	1335	-2.55	20250116	1201	8.33	20250102	2170	-40.05	20240508	1143	13.82	20241209	1.12	N	122350	100	38 억	341936	N	N	N	N
36	20250120	140816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1298	8	2	0.62	40799339	31429	41.65	1290	1305	1285	1677	903	1290	1298.22	0.89	-809	1334	1312	1300	1278	1266	1306	1272	38	387	100	900	1	1	38339428	498	7.82	0.42	12	0.08	166.00	3121.00	2310	20240111	-43.81	1143	20241209	13.56	1335	-2.77	20250116	1201	8.08	20250102	2170	-40.18	20240508	1143	13.56	20241209	1.12	N	122350	100	38 억	341936	N	N	N	N
37	20250120	130816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1302	12	2	0.93	30874000	23791	31.52	1290	1305	1285	1677	903	1290	1297.82	0.89	-289	1334	1312	1300	1278	1266	1306	1272	38	387	100	900	1	1	38339428	499	7.84	0.42	12	0.06	166.00	3121.00	2310	20240111	-43.64	1143	20241209	13.91	1335	-2.47	20250116	1201	8.41	20250102	2170	-40.00	20240508	1143	13.91	20241209	1.12	N	122350	100	38 억	341936	N	N	N	N
38	20250120	120818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1290	0	3	0.00	29873981	23022	30.51	1290	1305	1285	1677	903	1290	1297.73	0.89	-105	1334	1312	1300	1278	1266	1306	1272	38	387	100	900	1	1	38339428	495	7.77	0.41	12	0.06	166.00	3121.00	2310	20240111	-44.16	1143	20241209	12.86	1335	-3.37	20250116	1201	7.41	20250102	2170	-40.55	20240508	1143	12.86	20241209	1.12	N	122350	100	38 억	341936	N	N	N	N
39	20250120	110819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1296	6	2	0.47	27574601	21240	28.14	1290	1305	1285	1677	903	1290	1298.36	0.89	-1330	1334	1312	1300	1278	1266	1306	1272	38	387	100	900	1	1	38339428	497	7.81	0.42	12	0.06	166.00	3121.00	2310	20240111	-43.90	1143	20241209	13.39	1335	-2.92	20250116	1201	7.91	20250102	2170	-40.28	20240508	1143	13.39	20241209	1.12	N	122350	100	38 억	341936	N	N	N	N
40	20250120	100817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1299	9	2	0.70	25309407	19483	25.82	1290	1305	1285	1677	903	1290	1299.19	0.89	-1332	1334	1312	1300	1278	1266	1306	1272	38	387	100	900	1	1	38339428	498	7.83	0.42	12	0.05	166.00	3121.00	2310	20240111	-43.77	1143	20241209	13.65	1335	-2.70	20250116	1201	8.16	20250102	2170	-40.14	20240508	1143	13.65	20241209	1.12	N	122350	100	38 억	341936	N	N	N	N
41	20250120	090819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1285	-5	5	-0.39	445045	345	0.46	1290	1290	1285	1677	903	1290	1289.89	0.89	-14	1334	1312	1300	1278	1266	1306	1272	38	387	100	900	1	1	38339428	493	7.74	0.41	12	0.00	166.00	3121.00	2310	20240111	-44.37	1143	20241209	12.42	1335	-3.75	20250116	1201	6.99	20250102	2170	-40.78	20240508	1143	12.42	20241209	1.12	N	122350	100	38 억	341936	N	N	N	N
42	20250117	160815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1290	-45	5	-3.37	98239365	75467	53.08	1322	1322	1288	1735	935	1335	1301.91	0.91	-7946	1372	1353	1316	1297	1260	1363	1307	38	400	100	930	1	1	38339428	495	7.77	0.41	12	0.20	166.00	3121.00	2310	20240111	-44.16	1143	20241209	12.86	1335	-3.37	20250116	1201	7.41	20250102	2170	-40.55	20240508	1143	12.86	20241209	1.00	N	122350	100	38 억	349828	N	N	N	N
43	20250117	150817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1295	-40	5	-3.00	88790086	68155	47.94	1322	1322	1288	1735	935	1335	1302.77	0.91	-5797	1372	1353	1316	1297	1260	1363	1307	38	400	100	930	1	1	38339428	496	7.80	0.41	12	0.18	166.00	3121.00	2310	20240111	-43.94	1143	20241209	13.30	1335	-3.00	20250116	1201	7.83	20250102	2170	-40.32	20240508	1143	13.30	20241209	1.00	N	122350	100	38 억	349828	N	N	N	N
44	20250117	140818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1291	-44	5	-3.30	71423002	54758	38.51	1322	1322	1290	1735	935	1335	1304.34	0.91	-3855	1372	1353	1316	1297	1260	1363	1307	38	400	100	930	1	1	38339428	495	7.78	0.41	12	0.14	166.00	3121.00	2310	20240111	-44.11	1143	20241209	12.95	1335	-3.30	20250116	1201	7.49	20250102	2170	-40.51	20240508	1143	12.95	20241209	1.00	N	122350	100	38 억	349828	N	N	N	N
45	20250117	130815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1305	-30	5	-2.25	57068336	43662	30.71	1322	1322	1295	1735	935	1335	1307.05	0.91	-3226	1372	1353	1316	1297	1260	1363	1307	38	400	100	930	1	1	38339428	500	7.86	0.42	12	0.11	166.00	3121.00	2310	20240111	-43.51	1143	20241209	14.17	1335	-2.25	20250116	1201	8.66	20250102	2170	-39.86	20240508	1143	14.17	20241209	1.00	N	122350	100	38 억	349828	N	N	N	N
46	20250117	120818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1306	-29	5	-2.17	39828062	30415	21.39	1322	1322	1304	1735	935	1335	1309.49	0.91	-634	1372	1353	1316	1297	1260	1363	1307	38	400	100	930	1	1	38339428	501	7.87	0.42	12	0.08	166.00	3121.00	2310	20240111	-43.46	1143	20241209	14.26	1335	-2.17	20250116	1201	8.74	20250102	2170	-39.82	20240508	1143	14.26	20241209	1.00	N	122350	100	38 억	349828	N	N	N	N
47	20250117	110815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1310	-25	5	-1.87	22188599	16910	11.89	1322	1322	1310	1735	935	1335	1312.16	0.91	-1330	1372	1353	1316	1297	1260	1363	1307	38	400	100	930	1	1	38339428	502	7.89	0.42	12	0.04	166.00	3121.00	2310	20240111	-43.29	1143	20241209	14.61	1335	-1.87	20250116	1201	9.08	20250102	2170	-39.63	20240508	1143	14.61	20241209	1.00	N	122350	100	38 억	349828	N	N	N	N
48	20250117	100818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1315	-20	5	-1.50	7549209	5738	4.04	1322	1322	1310	1735	935	1335	1315.65	0.91	590	1372	1353	1316	1297	1260	1363	1307	38	400	100	930	1	1	38339428	504	7.92	0.42	12	0.01	166.00	3121.00	2310	20240111	-43.07	1143	20241209	15.05	1335	-1.50	20250116	1201	9.49	20250102	2170	-39.40	20240508	1143	15.05	20241209	1.00	N	122350	100	38 억	349828	N	N	N	N
49	20250117	090817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1322	-13	5	-0.97	680830	515	0.36	1322	1322	1322	1735	935	1335	1322.00	0.91	-459	1372	1353	1316	1297	1260	1363	1307	38	400	100	930	1	1	38339428	507	7.96	0.42	12	0.00	166.00	3121.00	2310	20240111	-42.77	1143	20241209	15.66	1335	-0.97	20250116	1201	10.07	20250102	2170	-39.08	20240508	1143	15.66	20241209	1.00	N	122350	100	38 억	349828	N	N	N	N
50	20250116	160811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1335	15	2	1.14	182625568	139728	56.04	1325	1335	1279	1716	924	1320	1307.01	0.92	-3687	1355	1337	1304	1286	1253	1346	1295	38	396	100	920	1	1	38339428	512	8.04	0.43	12	0.36	166.00	3121.00	2310	20240111	-42.21	1143	20241209	16.80	1335	0.00	20250116	1201	11.16	20250102	2175	-38.62	20240116	1143	16.80	20241209	0.98	N	122350	100	38 억	352958	N	N	N	N
51	20250116	150731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1328	8	2	0.61	159562786	122409	49.09	1325	1335	1279	1716	924	1320	1303.52	0.92	-3150	1355	1337	1304	1286	1253	1346	1295	38	396	100	920	1	1	38339428	509	8.00	0.43	12	0.32	166.00	3121.00	2310	20240111	-42.51	1143	20241209	16.19	1335	-0.52	20250116	1201	10.57	20250102	2175	-38.94	20240116	1143	16.19	20241209	0.98	N	122350	100	38 억	352958	N	N	N	N
52	20250116	140815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1295	-25	5	-1.89	111402195	85715	34.38	1325	1335	1279	1716	924	1320	1299.68	0.92	3064	1355	1337	1304	1286	1253	1346	1295	38	396	100	920	1	1	38339428	496	7.80	0.41	12	0.22	166.00	3121.00	2310	20240111	-43.94	1143	20241209	13.30	1335	-3.00	20250116	1201	7.83	20250102	2175	-40.46	20240116	1143	13.30	20241209	0.98	N	122350	100	38 억	352958	N	N	N	N
53	20250116	130814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1297	-23	5	-1.74	107861970	82976	33.28	1325	1335	1279	1716	924	1320	1299.92	0.92	3109	1355	1337	1304	1286	1253	1346	1295	38	396	100	920	1	1	38339428	497	7.81	0.42	12	0.22	166.00	3121.00	2310	20240111	-43.85	1143	20241209	13.47	1335	-2.85	20250116	1201	7.99	20250102	2175	-40.37	20240116	1143	13.47	20241209	0.98	N	122350	100	38 억	352958	N	N	N	N
54	20250116	120814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1282	-38	5	-2.88	104102453	80072	32.11	1325	1335	1279	1716	924	1320	1300.11	0.92	4067	1355	1337	1304	1286	1253	1346	1295	38	396	100	920	1	1	38339428	492	7.72	0.41	12	0.21	166.00	3121.00	2310	20240111	-44.50	1143	20241209	12.16	1335	-3.97	20250116	1201	6.74	20250102	2175	-41.06	20240116	1143	12.16	20241209	0.98	N	122350	100	38 억	352958	N	N	N	N
55	20250116	110815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1318	-2	5	-0.15	29806966	22527	9.03	1325	1335	1318	1716	924	1320	1323.17	0.92	-2689	1355	1337	1304	1286	1253	1346	1295	38	396	100	920	1	1	38339428	505	7.94	0.42	12	0.06	166.00	3121.00	2310	20240111	-42.94	1143	20241209	15.31	1335	-1.27	20250116	1201	9.74	20250102	2175	-39.40	20240116	1143	15.31	20241209	0.98	N	122350	100	38 억	352958	N	N	N	N
56	20250116	100815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1325	5	2	0.38	20580743	15540	6.23	1325	1335	1319	1716	924	1320	1324.37	0.92	-1530	1355	1337	1304	1286	1253	1346	1295	38	396	100	920	1	1	38339428	508	7.98	0.42	12	0.04	166.00	3121.00	2310	20240111	-42.64	1143	20241209	15.92	1335	-0.75	20250116	1201	10.32	20250102	2175	-39.08	20240116	1143	15.92	20241209	0.98	N	122350	100	38 억	352958	N	N	N	N
57	20250116	090817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1319	-1	5	-0.08	4720339	3568	1.43	1325	1330	1319	1716	924	1320	1322.96	0.92	-163	1355	1337	1304	1286	1253	1346	1295	38	396	100	920	1	1	38339428	506	7.95	0.42	12	0.01	166.00	3121.00	2310	20240111	-42.90	1143	20241209	15.40	1330	-0.83	20250116	1201	9.83	20250102	2175	-39.36	20240116	1143	15.40	20241209	0.98	N	122350	100	38 억	352958	N	N	N	N
58	20250115	160812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1320	51	2	4.02	323074358	248674	594.76	1271	1322	1271	1649	889	1269	1299.19	0.88	17256	1284	1276	1271	1263	1258	1274	1261	38	380	100	880	1	1	38339428	506	7.95	0.42	12	0.65	166.00	3121.00	2310	20240111	-42.86	1143	20241209	15.49	1322	-0.15	20250115	1201	9.91	20250102	2190	-39.73	20240115	1143	15.49	20241209	0.89	N	122350	100	38 억	336686	N	N	N	N
59	20250115	150814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1308	39	2	3.07	292980569	225834	540.13	1271	1322	1271	1649	889	1269	1297.33	0.88	18172	1284	1276	1271	1263	1258	1274	1261	38	380	100	880	1	1	38339428	501	7.88	0.42	12	0.59	166.00	3121.00	2310	20240111	-43.38	1143	20241209	14.44	1322	-1.06	20250115	1201	8.91	20250102	2190	-40.27	20240115	1143	14.44	20241209	0.89	N	122350	100	38 억	336686	N	N	N	N
60	20250115	140807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1298	29	2	2.29	269858783	208012	497.51	1271	1322	1271	1649	889	1269	1297.32	0.88	19323	1284	1276	1271	1263	1258	1274	1261	38	380	100	880	1	1	38339428	498	7.82	0.42	12	0.54	166.00	3121.00	2310	20240111	-43.81	1143	20241209	13.56	1322	-1.82	20250115	1201	8.08	20250102	2190	-40.73	20240115	1143	13.56	20241209	0.89	N	122350	100	38 억	336686	N	N	N	N
61	20250115	130813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1307	38	2	2.99	253676914	195555	467.71	1271	1322	1271	1649	889	1269	1297.22	0.88	16292	1284	1276	1271	1263	1258	1274	1261	38	380	100	880	1	1	38339428	501	7.87	0.42	12	0.51	166.00	3121.00	2310	20240111	-43.42	1143	20241209	14.35	1322	-1.13	20250115	1201	8.83	20250102	2190	-40.32	20240115	1143	14.35	20241209	0.89	N	122350	100	38 억	336686	N	N	N	N
62	20250115	120756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1291	22	2	1.73	102328541	79502	190.15	1271	1292	1271	1649	889	1269	1287.12	0.88	1177	1284	1276	1271	1263	1258	1274	1261	38	380	100	880	1	1	38339428	495	7.78	0.41	12	0.21	166.00	3121.00	2310	20240111	-44.11	1143	20241209	12.95	1293	-0.15	20250110	1201	7.49	20250102	2190	-41.05	20240115	1143	12.95	20241209	0.89	N	122350	100	38 억	336686	N	N	N	N
63	20250115	110813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1288	19	2	1.50	84213015	65447	156.53	1271	1292	1271	1649	889	1269	1286.74	0.88	-2016	1284	1276	1271	1263	1258	1274	1261	38	380	100	880	1	1	38339428	494	7.76	0.41	12	0.17	166.00	3121.00	2310	20240111	-44.24	1143	20241209	12.69	1293	-0.39	20250110	1201	7.24	20250102	2190	-41.19	20240115	1143	12.69	20241209	0.89	N	122350	100	38 억	336686	N	N	N	N
64	20250115	100813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1289	20	2	1.58	44678152	34697	82.99	1271	1292	1271	1649	889	1269	1287.67	0.88	-1570	1284	1276	1271	1263	1258	1274	1261	38	380	100	880	1	1	38339428	494	7.77	0.41	12	0.09	166.00	3121.00	2310	20240111	-44.20	1143	20241209	12.77	1293	-0.31	20250110	1201	7.33	20250102	2190	-41.14	20240115	1143	12.77	20241209	0.89	N	122350	100	38 억	336686	N	N	N	N
65	20250115	090816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1276	7	2	0.55	5378473	4206	10.06	1271	1285	1271	1649	889	1269	1278.76	0.88	-82	1284	1276	1271	1263	1258	1274	1261	38	380	100	880	1	1	38339428	489	7.69	0.41	12	0.01	166.00	3121.00	2310	20240111	-44.76	1143	20241209	11.64	1293	-1.31	20250110	1201	6.24	20250102	2190	-41.74	20240115	1143	11.64	20241209	0.89	N	122350	100	38 억	336686	N	N	N	N
66	20250114	160758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1269	-6	5	-0.47	51158509	40238	63.05	1275	1279	1266	1657	893	1275	1271.37	0.88	-1712	1291	1282	1271	1262	1251	1287	1267	38	382	100	890	1	1	38339428	487	7.64	0.41	12	0.10	166.00	3121.00	2310	20240111	-45.06	1143	20241209	11.02	1293	-1.86	20250110	1201	5.66	20250102	2190	-42.05	20240115	1143	11.02	20241209	0.80	N	122350	100	38 억	338398	N	N	N	N
67	20250114	150811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1274	-1	5	-0.08	48586897	38212	59.88	1275	1279	1266	1657	893	1275	1271.48	0.88	-1091	1291	1282	1271	1262	1251	1287	1267	38	382	100	890	1	1	38339428	488	7.67	0.41	12	0.10	166.00	3121.00	2310	20240111	-44.85	1143	20241209	11.46	1293	-1.47	20250110	1201	6.08	20250102	2190	-41.83	20240115	1143	11.46	20241209	0.80	N	122350	100	38 억	338398	N	N	N	N
68	20250114	140808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1270	-5	5	-0.39	41012758	32246	50.53	1275	1279	1266	1657	893	1275	1271.84	0.88	-1869	1291	1282	1271	1262	1251	1287	1267	38	382	100	890	1	1	38339428	487	7.65	0.41	12	0.08	166.00	3121.00	2310	20240111	-45.02	1143	20241209	11.11	1293	-1.78	20250110	1201	5.75	20250102	2190	-42.01	20240115	1143	11.11	20241209	0.80	N	122350	100	38 억	338398	N	N	N	N
69	20250114	130809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1274	-1	5	-0.08	33801253	26554	41.61	1275	1279	1267	1657	893	1275	1272.90	0.88	-2117	1291	1282	1271	1262	1251	1287	1267	38	382	100	890	1	1	38339428	488	7.67	0.41	12	0.07	166.00	3121.00	2310	20240111	-44.85	1143	20241209	11.46	1293	-1.47	20250110	1201	6.08	20250102	2190	-41.83	20240115	1143	11.46	20241209	0.80	N	122350	100	38 억	338398	N	N	N	N
70	20250114	120805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1275	0	3	0.00	33710841	26483	41.50	1275	1279	1267	1657	893	1275	1272.90	0.88	-2082	1291	1282	1271	1262	1251	1287	1267	38	382	100	890	1	1	38339428	489	7.68	0.41	12	0.07	166.00	3121.00	2310	20240111	-44.81	1143	20241209	11.55	1293	-1.39	20250110	1201	6.16	20250102	2190	-41.78	20240115	1143	11.55	20241209	0.80	N	122350	100	38 억	338398	N	N	N	N
71	20250114	110806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1276	1	2	0.08	28323882	22243	34.86	1275	1279	1267	1657	893	1275	1273.36	0.88	-1986	1291	1282	1271	1262	1251	1287	1267	38	382	100	890	1	1	38339428	489	7.69	0.41	12	0.06	166.00	3121.00	2310	20240111	-44.76	1143	20241209	11.64	1293	-1.31	20250110	1201	6.24	20250102	2190	-41.74	20240115	1143	11.64	20241209	0.80	N	122350	100	38 억	338398	N	N	N	N
72	20250114	100803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1274	-1	5	-0.08	14978827	11757	18.42	1275	1279	1267	1657	893	1275	1274.01	0.88	70	1291	1282	1271	1262	1251	1287	1267	38	382	100	890	1	1	38339428	488	7.67	0.41	12	0.03	166.00	3121.00	2310	20240111	-44.85	1143	20241209	11.46	1293	-1.47	20250110	1201	6.08	20250102	2190	-41.83	20240115	1143	11.46	20241209	0.80	N	122350	100	38 억	338398	N	N	N	N
73	20250114	090808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1276	1	2	0.08	1645184	1291	2.02	1275	1279	1271	1657	893	1275	1274.15	0.88	110	1291	1282	1271	1262	1251	1287	1267	38	382	100	890	1	1	38339428	489	7.69	0.41	12	0.00	166.00	3121.00	2310	20240111	-44.76	1143	20241209	11.64	1293	-1.31	20250110	1201	6.24	20250102	2190	-41.74	20240115	1143	11.64	20241209	0.80	N	122350	100	38 억	338398	N	N	N	N
74	20250113	160756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1275	10	2	0.79	81198919	63810	18.40	1265	1280	1260	1644	886	1265	1272.51	0.89	-4597	1322	1293	1264	1235	1206	1308	1250	38	379	100	880	1	1	38339428	489	7.68	0.41	12	0.17	166.00	3121.00	2310	20240111	-44.81	1143	20241209	11.55	1293	-1.39	20250110	1201	6.16	20250102	2190	-41.78	20240115	1143	11.55	20241209	0.80	N	122350	100	38 억	342995	N	N	N	N
75	20250113	150801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1280	15	2	1.19	77780276	61123	17.63	1265	1280	1260	1644	886	1265	1272.55	0.89	-4656	1322	1293	1264	1235	1206	1308	1250	38	379	100	880	1	1	38339428	491	7.71	0.41	12	0.16	166.00	3121.00	2310	20240111	-44.59	1143	20241209	11.99	1293	-1.01	20250110	1201	6.58	20250102	2190	-41.55	20240115	1143	11.99	20241209	0.80	N	122350	100	38 억	342995	N	N	N	N
76	20250113	140745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1274	9	2	0.71	59283546	46611	13.44	1265	1276	1260	1644	886	1265	1271.91	0.89	-4242	1322	1293	1264	1235	1206	1308	1250	38	379	100	880	1	1	38339428	488	7.67	0.41	12	0.12	166.00	3121.00	2310	20240111	-44.85	1143	20241209	11.46	1293	-1.47	20250110	1201	6.08	20250102	2190	-41.83	20240115	1143	11.46	20241209	0.80	N	122350	100	38 억	342995	N	N	N	N
77	20250113	130749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1270	5	2	0.40	52856321	41560	11.98	1265	1276	1260	1644	886	1265	1271.84	0.89	-4347	1322	1293	1264	1235	1206	1308	1250	38	379	100	880	1	1	38339428	487	7.65	0.41	12	0.11	166.00	3121.00	2310	20240111	-45.02	1143	20241209	11.11	1293	-1.78	20250110	1201	5.75	20250102	2190	-42.01	20240115	1143	11.11	20241209	0.80	N	122350	100	38 억	342995	N	N	N	N
78	20250113	120752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1274	9	2	0.71	42551101	33457	9.65	1265	1276	1260	1644	886	1265	1271.86	0.89	-3675	1322	1293	1264	1235	1206	1308	1250	38	379	100	880	1	1	38339428	488	7.67	0.41	12	0.09	166.00	3121.00	2310	20240111	-44.85	1143	20241209	11.46	1293	-1.47	20250110	1201	6.08	20250102	2190	-41.83	20240115	1143	11.46	20241209	0.80	N	122350	100	38 억	342995	N	N	N	N
79	20250113	110750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1271	6	2	0.47	38404439	30198	8.71	1265	1276	1260	1644	886	1265	1271.80	0.89	-3726	1322	1293	1264	1235	1206	1308	1250	38	379	100	880	1	1	38339428	487	7.66	0.41	12	0.08	166.00	3121.00	2310	20240111	-44.98	1143	20241209	11.20	1293	-1.70	20250110	1201	5.83	20250102	2190	-41.96	20240115	1143	11.20	20241209	0.80	N	122350	100	38 억	342995	N	N	N	N
80	20250113	100750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1270	5	2	0.40	19263079	15173	4.38	1265	1275	1260	1644	886	1265	1269.62	0.89	-3172	1322	1293	1264	1235	1206	1308	1250	38	379	100	880	1	1	38339428	487	7.65	0.41	12	0.04	166.00	3121.00	2310	20240111	-45.02	1143	20241209	11.11	1293	-1.78	20250110	1201	5.75	20250102	2190	-42.01	20240115	1143	11.11	20241209	0.80	N	122350	100	38 억	342995	N	N	N	N
81	20250113	090755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1265	0	3	0.00	1391379	1100	0.32	1265	1265	1260	1644	886	1265	1264.87	0.89	-24	1322	1293	1264	1235	1206	1308	1250	38	379	100	880	1	1	38339428	485	7.62	0.41	12	0.00	166.00	3121.00	2310	20240111	-45.24	1143	20241209	10.67	1293	-2.17	20250110	1201	5.33	20250102	2190	-42.24	20240115	1143	10.67	20241209	0.80	N	122350	100	38 억	342995	N	N	N	N
82	20250110	160732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1265	22	2	1.77	439451165	346692	957.34	1240	1293	1235	1615	871	1243	1267.56	0.86	14101	1263	1253	1244	1234	1225	1248	1229	38	372	100	870	1	1	38339428	485	7.62	0.41	12	0.90	166.00	3121.00	2310	20240111	-45.24	1143	20241209	10.67	1293	-2.17	20250110	1201	5.33	20250102	2310	-45.24	20240111	1143	10.67	20241209	0.80	N	122350	100	38 억	328894	N	N	N	N
83	20250110	150743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1257	14	2	1.13	428164655	337736	932.61	1240	1293	1235	1615	871	1243	1267.75	0.86	17043	1263	1253	1244	1234	1225	1248	1229	38	372	100	870	1	1	38339428	482	7.57	0.40	12	0.88	166.00	3121.00	2310	20240111	-45.58	1143	20241209	9.97	1293	-2.78	20250110	1201	4.66	20250102	2310	-45.58	20240111	1143	9.97	20241209	0.80	N	122350	100	38 억	328894	N	N	N	N
84	20250110	140747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1263	20	2	1.61	405869197	320009	883.66	1240	1293	1235	1615	871	1243	1268.31	0.86	17128	1263	1253	1244	1234	1225	1248	1229	38	372	100	870	1	1	38339428	484	7.61	0.40	12	0.83	166.00	3121.00	2310	20240111	-45.32	1143	20241209	10.50	1293	-2.32	20250110	1201	5.16	20250102	2310	-45.32	20240111	1143	10.50	20241209	0.80	N	122350	100	38 억	328894	N	N	N	N
85	20250110	130746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1265	22	2	1.77	190757839	150844	416.54	1240	1279	1235	1615	871	1243	1264.60	0.86	-550	1263	1253	1244	1234	1225	1248	1229	38	372	100	870	1	1	38339428	485	7.62	0.41	12	0.39	166.00	3121.00	2310	20240111	-45.24	1143	20241209	10.67	1279	-1.09	20250110	1201	5.33	20250102	2310	-45.24	20240111	1143	10.67	20241209	0.80	N	122350	100	38 억	328894	N	N	N	N
86	20250110	120747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1265	22	2	1.77	188012403	148678	410.55	1240	1279	1235	1615	871	1243	1264.56	0.86	-541	1263	1253	1244	1234	1225	1248	1229	38	372	100	870	1	1	38339428	485	7.62	0.41	12	0.39	166.00	3121.00	2310	20240111	-45.24	1143	20241209	10.67	1279	-1.09	20250110	1201	5.33	20250102	2310	-45.24	20240111	1143	10.67	20241209	0.80	N	122350	100	38 억	328894	N	N	N	N
87	20250110	110745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1270	27	2	2.17	178870822	141459	390.62	1240	1279	1235	1615	871	1243	1264.47	0.86	-471	1263	1253	1244	1234	1225	1248	1229	38	372	100	870	1	1	38339428	487	7.65	0.41	12	0.37	166.00	3121.00	2310	20240111	-45.02	1143	20241209	11.11	1279	-0.70	20250110	1201	5.75	20250102	2310	-45.02	20240111	1143	11.11	20241209	0.80	N	122350	100	38 억	328894	N	N	N	N
88	20250110	100743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1276	33	2	2.65	113460484	89921	248.30	1240	1277	1235	1615	871	1243	1261.78	0.86	-5866	1263	1253	1244	1234	1225	1248	1229	38	372	100	870	1	1	38339428	489	7.69	0.41	12	0.23	166.00	3121.00	2310	20240111	-44.76	1143	20241209	11.64	1277	-0.08	20250110	1201	6.24	20250102	2310	-44.76	20240111	1143	11.64	20241209	0.80	N	122350	100	38 억	328894	N	N	N	N
89	20250110	090747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1250	7	2	0.56	2300794	1849	5.11	1240	1250	1235	1615	871	1243	1244.35	0.86	-242	1263	1253	1244	1234	1225	1248	1229	38	372	100	870	1	1	38339428	479	7.53	0.40	12	0.00	166.00	3121.00	2310	20240111	-45.89	1143	20241209	9.36	1254	-0.32	20250109	1201	4.08	20250102	2310	-45.89	20240111	1143	9.36	20241209	0.80	N	122350	100	38 억	328894	N	N	N	N
90	20250109	160740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1243	1	2	0.08	45003239	36204	69.27	1254	1254	1235	1614	870	1242	1243.05	0.86	-1060	1258	1250	1238	1230	1218	1254	1234	38	372	100	860	1	1	38339428	477	7.49	0.40	12	0.09	166.00	3121.00	2310	20240111	-46.19	1143	20241209	8.75	1254	-0.88	20250109	1201	3.50	20250102	2310	-46.19	20240111	1143	8.75	20241209	0.81	N	122350	100	38 억	329954	N	N	N	N
91	20250109	150739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1245	3	2	0.24	44150278	35518	67.96	1254	1254	1235	1614	870	1242	1243.04	0.86	-637	1258	1250	1238	1230	1218	1254	1234	38	372	100	860	1	1	38339428	477	7.50	0.40	12	0.09	166.00	3121.00	2310	20240111	-46.10	1143	20241209	8.92	1254	-0.72	20250109	1201	3.66	20250102	2310	-46.10	20240111	1143	8.92	20241209	0.81	N	122350	100	38 억	329954	N	N	N	N
92	20250109	140741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1243	1	2	0.08	41546735	33424	63.95	1254	1254	1235	1614	870	1242	1243.02	0.86	266	1258	1250	1238	1230	1218	1254	1234	38	372	100	860	1	1	38339428	477	7.49	0.40	12	0.09	166.00	3121.00	2310	20240111	-46.19	1143	20241209	8.75	1254	-0.88	20250109	1201	3.50	20250102	2310	-46.19	20240111	1143	8.75	20241209	0.81	N	122350	100	38 억	329954	N	N	N	N
93	20250109	130741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1235	-7	5	-0.56	40847204	32860	62.87	1254	1254	1235	1614	870	1242	1243.07	0.86	374	1258	1250	1238	1230	1218	1254	1234	38	372	100	860	1	1	38339428	473	7.44	0.40	12	0.09	166.00	3121.00	2310	20240111	-46.54	1143	20241209	8.05	1254	-1.52	20250109	1201	2.83	20250102	2310	-46.54	20240111	1143	8.05	20241209	0.81	N	122350	100	38 억	329954	N	N	N	N
94	20250109	120741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1243	1	2	0.08	30862591	24782	47.42	1254	1254	1237	1614	870	1242	1245.36	0.86	-879	1258	1250	1238	1230	1218	1254	1234	38	372	100	860	1	1	38339428	477	7.49	0.40	12	0.06	166.00	3121.00	2310	20240111	-46.19	1143	20241209	8.75	1254	-0.88	20250109	1201	3.50	20250102	2310	-46.19	20240111	1143	8.75	20241209	0.81	N	122350	100	38 억	329954	N	N	N	N
95	20250109	110746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1250	8	2	0.64	27846647	22350	42.76	1254	1254	1240	1614	870	1242	1245.93	0.86	-792	1258	1250	1238	1230	1218	1254	1234	38	372	100	860	1	1	38339428	479	7.53	0.40	12	0.06	166.00	3121.00	2310	20240111	-45.89	1143	20241209	9.36	1254	-0.32	20250109	1201	4.08	20250102	2310	-45.89	20240111	1143	9.36	20241209	0.81	N	122350	100	38 억	329954	N	N	N	N
96	20250109	100743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1251	9	2	0.72	14147120	11351	21.72	1254	1254	1240	1614	870	1242	1246.33	0.86	-1788	1258	1250	1238	1230	1218	1254	1234	38	372	100	860	1	1	38339428	480	7.54	0.40	12	0.03	166.00	3121.00	2310	20240111	-45.84	1143	20241209	9.45	1254	-0.24	20250109	1201	4.16	20250102	2310	-45.84	20240111	1143	9.45	20241209	0.81	N	122350	100	38 억	329954	N	N	N	N
97	20250109	090746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1254	12	2	0.97	4556300	3644	6.97	1254	1254	1242	1614	870	1242	1250.36	0.86	-1268	1258	1250	1238	1230	1218	1254	1234	38	372	100	860	1	1	38339428	481	7.55	0.40	12	0.01	166.00	3121.00	2310	20240111	-45.71	1143	20241209	9.71	1254	0.00	20250109	1201	4.41	20250102	2310	-45.71	20240111	1143	9.71	20241209	0.81	N	122350	100	38 억	329954	N	N	N	N
98	20250108	160736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1242	10	2	0.81	64359173	52000	174.93	1228	1246	1226	1601	863	1232	1237.66	0.84	8193	1252	1242	1237	1227	1222	1239	1224	38	369	100	860	1	1	38339428	476	7.48	0.40	12	0.14	166.00	3121.00	2310	20240111	-46.23	1143	20241209	8.66	1247	-0.40	20250107	1201	3.41	20250102	2310	-46.23	20240111	1143	8.66	20241209	0.75	N	122350	100	38 억	321762	N	N	N	N
99	20250108	150738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1238	6	2	0.49	63348205	51186	172.19	1228	1246	1226	1601	863	1232	1237.61	0.84	8536	1252	1242	1237	1227	1222	1239	1224	38	369	100	860	1	1	38339428	475	7.46	0.40	12	0.13	166.00	3121.00	2310	20240111	-46.41	1143	20241209	8.31	1247	-0.72	20250107	1201	3.08	20250102	2310	-46.41	20240111	1143	8.31	20241209	0.75	N	122350	100	38 억	321762	N	N	N	N
100	20250108	140741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1244	12	2	0.97	60896793	49207	165.54	1228	1246	1226	1601	863	1232	1237.56	0.84	8057	1252	1242	1237	1227	1222	1239	1224	38	369	100	860	1	1	38339428	477	7.49	0.40	12	0.13	166.00	3121.00	2310	20240111	-46.15	1143	20241209	8.84	1247	-0.24	20250107	1201	3.58	20250102	2310	-46.15	20240111	1143	8.84	20241209	0.75	N	122350	100	38 억	321762	N	N	N	N
101	20250108	130740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1241	9	2	0.73	35967817	29080	97.83	1228	1246	1226	1601	863	1232	1236.86	0.84	5893	1252	1242	1237	1227	1222	1239	1224	38	369	100	860	1	1	38339428	476	7.48	0.40	12	0.08	166.00	3121.00	2310	20240111	-46.28	1143	20241209	8.57	1247	-0.48	20250107	1201	3.33	20250102	2310	-46.28	20240111	1143	8.57	20241209	0.75	N	122350	100	38 억	321762	N	N	N	N
102	20250108	120737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1239	7	2	0.57	34951573	28261	95.07	1228	1246	1226	1601	863	1232	1236.74	0.84	5518	1252	1242	1237	1227	1222	1239	1224	38	369	100	860	1	1	38339428	475	7.46	0.40	12	0.07	166.00	3121.00	2310	20240111	-46.36	1143	20241209	8.40	1247	-0.64	20250107	1201	3.16	20250102	2310	-46.36	20240111	1143	8.40	20241209	0.75	N	122350	100	38 억	321762	N	N	N	N
103	20250108	110738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1238	6	2	0.49	20954222	16990	57.16	1228	1240	1226	1601	863	1232	1233.33	0.84	-326	1252	1242	1237	1227	1222	1239	1224	38	369	100	860	1	1	38339428	475	7.46	0.40	12	0.04	166.00	3121.00	2310	20240111	-46.41	1143	20241209	8.31	1247	-0.72	20250107	1201	3.08	20250102	2310	-46.41	20240111	1143	8.31	20241209	0.75	N	122350	100	38 억	321762	N	N	N	N
104	20250108	100739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1236	4	2	0.32	12268720	9939	33.44	1228	1240	1226	1601	863	1232	1234.40	0.84	-208	1252	1242	1237	1227	1222	1239	1224	38	369	100	860	1	1	38339428	474	7.45	0.40	12	0.03	166.00	3121.00	2310	20240111	-46.49	1143	20241209	8.14	1247	-0.88	20250107	1201	2.91	20250102	2310	-46.49	20240111	1143	8.14	20241209	0.75	N	122350	100	38 억	321762	N	N	N	N
105	20250108	090739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1240	8	2	0.65	964790	786	2.64	1228	1240	1226	1601	863	1232	1227.47	0.84	106	1252	1242	1237	1227	1222	1239	1224	38	369	100	860	1	1	38339428	475	7.47	0.40	12	0.00	166.00	3121.00	2310	20240111	-46.32	1143	20241209	8.49	1247	-0.56	20250107	1201	3.25	20250102	2310	-46.32	20240111	1143	8.49	20241209	0.75	N	122350	100	38 억	321762	N	N	N	N
106	20250107	160732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1232	-9	5	-0.73	35550878	28674	23.72	1245	1247	1232	1613	869	1241	1240.05	0.84	161	1254	1247	1238	1231	1222	1251	1235	38	372	100	860	1	1	38339428	472	7.42	0.39	12	0.07	166.00	3121.00	2310	20240111	-46.67	1143	20241209	7.79	1247	-1.20	20250107	1201	2.58	20250102	2310	-46.67	20240111	1143	7.79	20241209	0.71	N	122350	100	38 억	321601	N	N	N	N
107	20250107	150734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1243	2	2	0.16	32283614	26022	21.53	1245	1247	1233	1613	869	1241	1240.63	0.84	161	1254	1247	1238	1231	1222	1251	1235	38	372	100	860	1	1	38339428	477	7.49	0.40	12	0.07	166.00	3121.00	2310	20240111	-46.19	1143	20241209	8.75	1247	-0.32	20250107	1201	3.50	20250102	2310	-46.19	20240111	1143	8.75	20241209	0.71	N	122350	100	38 억	321601	N	N	N	N
108	20250107	140732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1241	0	3	0.00	12566458	10105	8.36	1245	1247	1238	1613	869	1241	1243.59	0.84	-32	1254	1247	1238	1231	1222	1251	1235	38	372	100	860	1	1	38339428	476	7.48	0.40	12	0.03	166.00	3121.00	2310	20240111	-46.28	1143	20241209	8.57	1247	-0.48	20250107	1201	3.33	20250102	2310	-46.28	20240111	1143	8.57	20241209	0.71	N	122350	100	38 억	321601	N	N	N	N
109	20250107	130732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1244	3	2	0.24	10735820	8631	7.14	1245	1247	1238	1613	869	1241	1243.87	0.84	-32	1254	1247	1238	1231	1222	1251	1235	38	372	100	860	1	1	38339428	477	7.49	0.40	12	0.02	166.00	3121.00	2310	20240111	-46.15	1143	20241209	8.84	1247	-0.24	20250107	1201	3.58	20250102	2310	-46.15	20240111	1143	8.84	20241209	0.71	N	122350	100	38 억	321601	N	N	N	N
110	20250107	120733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1246	5	2	0.40	9669670	7773	6.43	1245	1247	1238	1613	869	1241	1244.01	0.84	-22	1254	1247	1238	1231	1222	1251	1235	38	372	100	860	1	1	38339428	478	7.51	0.40	12	0.02	166.00	3121.00	2310	20240111	-46.06	1143	20241209	9.01	1247	-0.08	20250107	1201	3.75	20250102	2310	-46.06	20240111	1143	9.01	20241209	0.71	N	122350	100	38 억	321601	N	N	N	N
111	20250107	110728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1245	4	2	0.32	4618872	3708	3.07	1245	1247	1238	1613	869	1241	1245.65	0.84	-701	1254	1247	1238	1231	1222	1251	1235	38	372	100	860	1	1	38339428	477	7.50	0.40	12	0.01	166.00	3121.00	2310	20240111	-46.10	1143	20241209	8.92	1247	-0.16	20250107	1201	3.66	20250102	2310	-46.10	20240111	1143	8.92	20241209	0.71	N	122350	100	38 억	321601	N	N	N	N
112	20250107	100734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1246	5	2	0.40	2922750	2347	1.94	1245	1247	1238	1613	869	1241	1245.31	0.84	-634	1254	1247	1238	1231	1222	1251	1235	38	372	100	860	1	1	38339428	478	7.51	0.40	12	0.01	166.00	3121.00	2310	20240111	-46.06	1143	20241209	9.01	1247	-0.08	20250107	1201	3.75	20250102	2310	-46.06	20240111	1143	9.01	20241209	0.71	N	122350	100	38 억	321601	N	N	N	N
113	20250107	090736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1247	6	2	0.48	1113086	894	0.74	1245	1247	1243	1613	869	1241	1245.06	0.84	-671	1254	1247	1238	1231	1222	1251	1235	38	372	100	860	1	1	38339428	478	7.51	0.40	12	0.00	166.00	3121.00	2310	20240111	-46.02	1143	20241209	9.10	1247	0.00	20250107	1201	3.83	20250102	2310	-46.02	20240111	1143	9.10	20241209	0.71	N	122350	100	38 억	321601	N	N	N	N
114	20250106	160725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1241	9	2	0.73	149003609	120793	118.57	1234	1245	1229	1601	863	1232	1233.55	0.93	-33434	1255	1243	1232	1220	1209	1249	1226	38	369	100	860	1	1	38339428	476	7.48	0.40	12	0.32	166.00	3121.00	2310	20240111	-46.28	1143	20241209	8.57	1245	-0.32	20250106	1201	3.33	20250102	2310	-46.28	20240111	1143	8.57	20241209	0.71	N	122350	100	38 억	355025	N	N	N	N
115	20250106	150723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1244	12	2	0.97	147790533	119816	117.61	1234	1245	1229	1601	863	1232	1233.48	0.93	-33315	1255	1243	1232	1220	1209	1249	1226	38	369	100	860	1	1	38339428	477	7.49	0.40	12	0.31	166.00	3121.00	2310	20240111	-46.15	1143	20241209	8.84	1245	-0.08	20250106	1201	3.58	20250102	2310	-46.15	20240111	1143	8.84	20241209	0.71	N	122350	100	38 억	355025	N	N	N	N
116	20250106	140725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1239	7	2	0.57	131156049	106428	104.47	1234	1244	1229	1601	863	1232	1232.35	0.93	-34892	1255	1243	1232	1220	1209	1249	1226	38	369	100	860	1	1	38339428	475	7.46	0.40	12	0.28	166.00	3121.00	2310	20240111	-46.36	1143	20241209	8.40	1244	0.00	20250103	1201	3.16	20250102	2310	-46.36	20240111	1143	8.40	20241209	0.71	N	122350	100	38 억	355025	N	N	N	N
117	20250106	130723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1240	8	2	0.65	127294300	103301	101.40	1234	1244	1229	1601	863	1232	1232.27	0.93	-35653	1255	1243	1232	1220	1209	1249	1226	38	369	100	860	1	1	38339428	475	7.47	0.40	12	0.27	166.00	3121.00	2310	20240111	-46.32	1143	20241209	8.49	1244	0.00	20250103	1201	3.25	20250102	2310	-46.32	20240111	1143	8.49	20241209	0.71	N	122350	100	38 억	355025	N	N	N	N
118	20250106	120721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1235	3	2	0.24	92393776	74977	73.60	1234	1244	1229	1601	863	1232	1232.29	0.93	-9442	1255	1243	1232	1220	1209	1249	1226	38	369	100	860	1	1	38339428	473	7.44	0.40	12	0.20	166.00	3121.00	2310	20240111	-46.54	1143	20241209	8.05	1244	0.00	20250103	1201	2.83	20250102	2310	-46.54	20240111	1143	8.05	20241209	0.71	N	122350	100	38 억	355025	N	N	N	N
119	20250106	110720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1235	3	2	0.24	41587291	33692	33.07	1234	1244	1232	1601	863	1232	1234.34	0.93	-1056	1255	1243	1232	1220	1209	1249	1226	38	369	100	860	1	1	38339428	473	7.44	0.40	12	0.09	166.00	3121.00	2310	20240111	-46.54	1143	20241209	8.05	1244	0.00	20250103	1201	2.83	20250102	2310	-46.54	20240111	1143	8.05	20241209	0.71	N	122350	100	38 억	355025	N	N	N	N
120	20250106	100719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1240	8	2	0.65	26448649	21419	21.02	1234	1244	1232	1601	863	1232	1234.82	0.93	853	1255	1243	1232	1220	1209	1249	1226	38	369	100	860	1	1	38339428	475	7.47	0.40	12	0.06	166.00	3121.00	2310	20240111	-46.32	1143	20241209	8.49	1244	0.00	20250103	1201	3.25	20250102	2310	-46.32	20240111	1143	8.49	20241209	0.71	N	122350	100	38 억	355025	N	N	N	N
121	20250106	090718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1232	0	3	0.00	5815032	4700	4.61	1234	1244	1232	1601	863	1232	1237.24	0.93	-1226	1255	1243	1232	1220	1209	1249	1226	38	369	100	860	1	1	38339428	472	7.42	0.39	12	0.01	166.00	3121.00	2310	20240111	-46.67	1143	20241209	7.79	1244	0.00	20250103	1201	2.58	20250102	2310	-46.67	20240111	1143	7.79	20241209	0.71	N	122350	100	38 억	355025	N	N	N	N
122	20250103	160715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1232	13	2	1.07	124656357	101282	202.48	1223	1244	1221	1584	854	1219	1230.78	1.02	-36497	1239	1229	1215	1205	1191	1234	1210	38	365	100	850	1	1	38339428	472	7.42	0.39	12	0.26	166.00	3121.00	2310	20240111	-46.67	1143	20241209	7.79	1244	-0.96	20250103	1201	2.58	20250102	2310	-46.67	20240111	1143	7.79	20241209	0.71	N	122350	100	38 억	391522	N	N	N	N
123	20250103	150718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1235	16	2	1.31	120707665	98077	196.07	1223	1244	1221	1584	854	1219	1230.74	1.02	-35461	1239	1229	1215	1205	1191	1234	1210	38	365	100	850	1	1	38339428	473	7.44	0.40	12	0.26	166.00	3121.00	2310	20240111	-46.54	1143	20241209	8.05	1244	-0.72	20250103	1201	2.83	20250102	2310	-46.54	20240111	1143	8.05	20241209	0.71	N	122350	100	38 억	391522	N	N	N	N
124	20250103	140718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1233	14	2	1.15	115700758	94000	187.92	1223	1244	1221	1584	854	1219	1230.86	1.02	-34312	1239	1229	1215	1205	1191	1234	1210	38	365	100	850	1	1	38339428	473	7.43	0.40	12	0.25	166.00	3121.00	2310	20240111	-46.62	1143	20241209	7.87	1244	-0.88	20250103	1201	2.66	20250102	2310	-46.62	20240111	1143	7.87	20241209	0.71	N	122350	100	38 억	391522	N	N	N	N
125	20250103	130717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1237	18	2	1.48	83581547	67889	135.72	1223	1244	1221	1584	854	1219	1231.15	1.02	-18781	1239	1229	1215	1205	1191	1234	1210	38	365	100	850	1	1	38339428	474	7.45	0.40	12	0.18	166.00	3121.00	2310	20240111	-46.45	1143	20241209	8.22	1244	-0.56	20250103	1201	3.00	20250102	2310	-46.45	20240111	1143	8.22	20241209	0.71	N	122350	100	38 억	391522	N	N	N	N
126	20250103	120716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1234	15	2	1.23	74722502	60703	121.36	1223	1244	1221	1584	854	1219	1230.95	1.02	-15878	1239	1229	1215	1205	1191	1234	1210	38	365	100	850	1	1	38339428	473	7.43	0.40	12	0.16	166.00	3121.00	2310	20240111	-46.58	1143	20241209	7.96	1244	-0.80	20250103	1201	2.75	20250102	2310	-46.58	20240111	1143	7.96	20241209	0.71	N	122350	100	38 억	391522	N	N	N	N
127	20250103	110717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1234	15	2	1.23	60249119	48972	97.90	1223	1244	1221	1584	854	1219	1230.28	1.02	-7400	1239	1229	1215	1205	1191	1234	1210	38	365	100	850	1	1	38339428	473	7.43	0.40	12	0.13	166.00	3121.00	2310	20240111	-46.58	1143	20241209	7.96	1244	-0.80	20250103	1201	2.75	20250102	2310	-46.58	20240111	1143	7.96	20241209	0.71	N	122350	100	38 억	391522	N	N	N	N
128	20250103	100714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1236	17	2	1.39	42401476	34524	69.02	1223	1244	1221	1584	854	1219	1228.17	1.02	-5160	1239	1229	1215	1205	1191	1234	1210	38	365	100	850	1	1	38339428	474	7.45	0.40	12	0.09	166.00	3121.00	2310	20240111	-46.49	1143	20241209	8.14	1244	-0.64	20250103	1201	2.91	20250102	2310	-46.49	20240111	1143	8.14	20241209	0.71	N	122350	100	38 억	391522	N	N	N	N
129	20250103	090718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1239	20	2	1.64	15656111	12793	25.58	1223	1244	1221	1584	854	1219	1223.80	1.02	-6980	1239	1229	1215	1205	1191	1234	1210	38	365	100	850	1	1	38339428	475	7.46	0.40	12	0.03	166.00	3121.00	2310	20240111	-46.36	1143	20241209	8.40	1244	-0.40	20250103	1201	3.16	20250102	2310	-46.36	20240111	1143	8.40	20241209	0.71	N	122350	100	38 억	391522	N	N	N	N
130	20250102	160710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1219	4	2	0.33	51143841	42046	50.95	1206	1225	1201	1579	851	1215	1216.38	1.00	6416	1234	1224	1217	1207	1200	1223	1206	38	364	100	850	1	1	38339428	467	7.34	0.39	12	0.11	166.00	3121.00	2310	20240111	-47.23	1143	20241209	6.65	1225	-0.49	20250102	1201	1.50	20250102	2310	-47.23	20240111	1143	6.65	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
131	20250102	150712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1219	4	2	0.33	46865886	38532	46.69	1206	1225	1201	1579	851	1215	1216.28	1.00	5589	1234	1224	1217	1207	1200	1223	1206	38	364	100	850	1	1	38339428	467	7.34	0.39	12	0.10	166.00	3121.00	2310	20240111	-47.23	1143	20241209	6.65	1225	-0.49	20250102	1201	1.50	20250102	2310	-47.23	20240111	1143	6.65	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
132	20250102	140709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1216	1	2	0.08	41341891	33993	41.19	1206	1225	1201	1579	851	1215	1216.19	1.00	1769	1234	1224	1217	1207	1200	1223	1206	38	364	100	850	1	1	38339428	466	7.33	0.39	12	0.09	166.00	3121.00	2310	20240111	-47.36	1143	20241209	6.39	1225	-0.73	20250102	1201	1.25	20250102	2310	-47.36	20240111	1143	6.39	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
133	20250102	130710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1221	6	2	0.49	39210671	32234	39.06	1206	1225	1201	1579	851	1215	1216.44	1.00	1491	1234	1224	1217	1207	1200	1223	1206	38	364	100	850	1	1	38339428	468	7.36	0.39	12	0.08	166.00	3121.00	2310	20240111	-47.14	1143	20241209	6.82	1225	-0.33	20250102	1201	1.67	20250102	2310	-47.14	20240111	1143	6.82	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
134	20250102	120708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1215	0	3	0.00	37873930	31133	37.73	1206	1225	1201	1579	851	1215	1216.52	1.00	780	1234	1224	1217	1207	1200	1223	1206	38	364	100	850	1	1	38339428	466	7.32	0.39	12	0.08	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	1225	-0.82	20250102	1201	1.17	20250102	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
135	20250102	110659	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1218	3	2	0.25	33607012	27632	33.48	1206	1225	1201	1579	851	1215	1216.24	1.00	66	1234	1224	1217	1207	1200	1223	1206	38	364	100	850	1	1	38339428	467	7.34	0.39	12	0.07	166.00	3121.00	2310	20240111	-47.27	1143	20241209	6.56	1225	-0.57	20250102	1201	1.42	20250102	2310	-47.27	20240111	1143	6.56	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
136	20250102	100706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1207	-8	5	-0.66	10496641	8647	10.48	1206	1215	1206	1579	851	1215	1213.91	1.00	-1644	1234	1224	1217	1207	1200	1223	1206	38	364	100	850	1	1	38339428	463	7.27	0.39	12	0.02	166.00	3121.00	2310	20240111	-47.75	1143	20241209	5.60	1215	-0.66	20250102	1206	0.08	20250102	2310	-47.75	20240111	1143	5.60	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
137	20250102	090701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1215	0	3	0.00	0	0	0.00	0	0	0	1579	851	1215	0.00	1.00	0	1234	1224	1217	1207	1200	1223	1206	38	364	100	850	1	1	38339428	466	7.32	0.39	12	0.00	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	0	0.00	0	0	0.00	0	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History