KissMeData/122690/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 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	160836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1901	7	2	0.37	92730365	49445	285.83	1894	1905	1865	2460	1326	1894	1875.42	0.76	-2204	1946	1920	1901	1875	1856	1910	1865	109	566	500	1280	1	1	21844410	415	4.60	0.43	12	0.23	413.00	4438.00	3965	20240313	-52.06	1712	20241209	11.04	2110	-9.91	20250113	1865	1.93	20250124	3965	-52.06	20240313	1712	11.04	20241209	0.23	N	122690	500	109 억	165452	N	N	N	N
3	20250124	150835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1866	-28	5	-1.48	87531509	46683	269.86	1894	1905	1865	2460	1326	1894	1875.02	0.76	-772	1946	1920	1901	1875	1856	1910	1865	109	566	500	1280	1	1	21844410	408	4.52	0.42	12	0.21	413.00	4438.00	3965	20240313	-52.94	1712	20241209	9.00	2110	-11.56	20250113	1865	0.05	20250124	3965	-52.94	20240313	1712	9.00	20241209	0.23	N	122690	500	109 억	165452	N	N	N	N
4	20250124	140834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1879	-15	5	-0.79	40587853	21553	124.59	1894	1905	1866	2460	1326	1894	1883.16	0.76	-743	1946	1920	1901	1875	1856	1910	1865	109	566	500	1280	1	1	21844410	410	4.55	0.42	12	0.10	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	2110	-10.95	20250113	1866	0.70	20250124	3965	-52.61	20240313	1712	9.75	20241209	0.23	N	122690	500	109 억	165452	N	N	N	N
5	20250124	130836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1877	-17	5	-0.90	36717316	19480	112.61	1894	1905	1866	2460	1326	1894	1884.87	0.76	-670	1946	1920	1901	1875	1856	1910	1865	109	566	500	1280	1	1	21844410	410	4.54	0.42	12	0.09	413.00	4438.00	3965	20240313	-52.66	1712	20241209	9.64	2110	-11.04	20250113	1866	0.59	20250124	3965	-52.66	20240313	1712	9.64	20241209	0.23	N	122690	500	109 억	165452	N	N	N	N
6	20250124	120832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1904	10	2	0.53	8961676	4733	27.36	1894	1905	1889	2460	1326	1894	1893.45	0.76	-237	1946	1920	1901	1875	1856	1910	1865	109	566	500	1280	1	1	21844410	416	4.61	0.43	12	0.02	413.00	4438.00	3965	20240313	-51.98	1712	20241209	11.21	2110	-9.76	20250113	1882	1.17	20250123	3965	-51.98	20240313	1712	11.21	20241209	0.23	N	122690	500	109 억	165452	N	N	N	N
7	20250124	110835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	11	2	0.58	8954073	4729	27.34	1894	1905	1889	2460	1326	1894	1893.44	0.76	-235	1946	1920	1901	1875	1856	1910	1865	109	566	500	1280	1	1	21844410	416	4.61	0.43	12	0.02	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	2110	-9.72	20250113	1882	1.22	20250123	3965	-51.95	20240313	1712	11.27	20241209	0.23	N	122690	500	109 억	165452	N	N	N	N
8	20250124	100831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	0	3	0.00	8933218	4718	27.27	1894	1894	1889	2460	1326	1894	1893.43	0.76	-236	1946	1920	1901	1875	1856	1910	1865	109	566	500	1280	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1882	0.64	20250123	3965	-52.23	20240313	1712	10.63	20241209	0.23	N	122690	500	109 억	165452	N	N	N	N
9	20250124	090836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	-1	5	-0.05	365415	193	1.12	1894	1894	1893	2460	1326	1894	1893.34	0.76	-136	1946	1920	1901	1875	1856	1910	1865	109	566	500	1280	1	1	21844410	414	4.58	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.26	1712	20241209	10.57	2110	-10.28	20250113	1882	0.58	20250123	3965	-52.26	20240313	1712	10.57	20241209	0.23	N	122690	500	109 억	165452	N	N	N	N
10	20250123	160831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	-33	5	-1.71	32934342	17299	177.85	1927	1927	1882	2505	1349	1927	1903.83	0.77	-2656	1951	1938	1930	1917	1909	1935	1914	109	578	500	1310	1	1	21844410	414	4.59	0.43	12	0.08	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1882	0.64	20250123	3965	-52.23	20240313	1712	10.63	20241209	0.23	N	122690	500	109 억	168108	N	N	N	N
11	20250123	150829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1902	-25	5	-1.30	32671688	17160	176.42	1927	1927	1882	2505	1349	1927	1903.94	0.77	-2649	1951	1938	1930	1917	1909	1935	1914	109	578	500	1310	1	1	21844410	415	4.61	0.43	12	0.08	413.00	4438.00	3965	20240313	-52.03	1712	20241209	11.10	2110	-9.86	20250113	1882	1.06	20250123	3965	-52.03	20240313	1712	11.10	20241209	0.23	N	122690	500	109 억	168108	N	N	N	N
12	20250123	140830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	-22	5	-1.14	31805429	16702	171.71	1927	1927	1891	2505	1349	1927	1904.29	0.77	-2355	1951	1938	1930	1917	1909	1935	1914	109	578	500	1310	1	1	21844410	416	4.61	0.43	12	0.08	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	2110	-9.72	20250113	1891	0.74	20250123	3965	-51.95	20240313	1712	11.27	20241209	0.23	N	122690	500	109 억	168108	N	N	N	N
13	20250123	130829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	-22	5	-1.14	24571328	12895	132.57	1927	1927	1901	2505	1349	1927	1905.49	0.77	-2222	1951	1938	1930	1917	1909	1935	1914	109	578	500	1310	1	1	21844410	416	4.61	0.43	12	0.06	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	2110	-9.72	20250113	1901	0.21	20250123	3965	-51.95	20240313	1712	11.27	20241209	0.23	N	122690	500	109 억	168108	N	N	N	N
14	20250123	120830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1906	-21	5	-1.09	24531323	12874	132.35	1927	1927	1901	2505	1349	1927	1905.49	0.77	-2201	1951	1938	1930	1917	1909	1935	1914	109	578	500	1310	1	1	21844410	416	4.62	0.43	12	0.06	413.00	4438.00	3965	20240313	-51.93	1712	20241209	11.33	2110	-9.67	20250113	1901	0.26	20250123	3965	-51.93	20240313	1712	11.33	20241209	0.23	N	122690	500	109 억	168108	N	N	N	N
15	20250123	110821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1913	-14	5	-0.73	8423588	4414	45.38	1927	1927	1905	2505	1349	1927	1908.38	0.77	-1002	1951	1938	1930	1917	1909	1935	1914	109	578	500	1310	1	1	21844410	418	4.63	0.43	12	0.02	413.00	4438.00	3965	20240313	-51.75	1712	20241209	11.74	2110	-9.34	20250113	1903	0.53	20250102	3965	-51.75	20240313	1712	11.74	20241209	0.23	N	122690	500	109 억	168108	N	N	N	N
16	20250123	100829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	-22	5	-1.14	5301994	2776	28.54	1927	1927	1905	2505	1349	1927	1909.94	0.77	-903	1951	1938	1930	1917	1909	1935	1914	109	578	500	1310	1	1	21844410	416	4.61	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	2110	-9.72	20250113	1903	0.11	20250102	3965	-51.95	20240313	1712	11.27	20241209	0.23	N	122690	500	109 억	168108	N	N	N	N
17	20250123	090830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1926	-1	5	-0.05	763024	396	4.07	1927	1927	1926	2505	1349	1927	1926.83	0.77	-69	1951	1938	1930	1917	1909	1935	1914	109	578	500	1310	1	1	21844410	421	4.66	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.42	1712	20241209	12.50	2110	-8.72	20250113	1903	1.21	20250102	3965	-51.42	20240313	1712	12.50	20241209	0.23	N	122690	500	109 억	168108	N	N	N	N
18	20250122	160823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1927	-15	5	-0.77	18761898	9727	58.19	1943	1943	1922	2520	1360	1942	1928.85	0.77	-1043	2004	1973	1954	1923	1904	1963	1913	109	578	500	1320	1	1	21844410	421	4.67	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.40	1712	20241209	12.56	2110	-8.67	20250113	1903	1.26	20250102	3965	-51.40	20240313	1712	12.56	20241209	0.23	N	122690	500	109 억	169151	N	N	N	N
19	20250122	150824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1924	-18	5	-0.93	11301880	5848	34.98	1943	1943	1922	2520	1360	1942	1932.61	0.77	-647	2004	1973	1954	1923	1904	1963	1913	109	578	500	1320	1	1	21844410	420	4.66	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.48	1712	20241209	12.38	2110	-8.82	20250113	1903	1.10	20250102	3965	-51.48	20240313	1712	12.38	20241209	0.23	N	122690	500	109 억	169151	N	N	N	N
20	20250122	140823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1938	-4	5	-0.21	8171534	4221	25.25	1943	1943	1922	2520	1360	1942	1935.92	0.77	-361	2004	1973	1954	1923	1904	1963	1913	109	578	500	1320	1	1	21844410	423	4.69	0.44	12	0.02	413.00	4438.00	3965	20240313	-51.12	1712	20241209	13.20	2110	-8.15	20250113	1903	1.84	20250102	3965	-51.12	20240313	1712	13.20	20241209	0.23	N	122690	500	109 억	169151	N	N	N	N
21	20250122	130824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	-2	5	-0.10	7895976	4078	24.40	1943	1943	1922	2520	1360	1942	1936.24	0.77	-241	2004	1973	1954	1923	1904	1963	1913	109	578	500	1320	1	1	21844410	424	4.70	0.44	12	0.02	413.00	4438.00	3965	20240313	-51.07	1712	20241209	13.32	2110	-8.06	20250113	1903	1.94	20250102	3965	-51.07	20240313	1712	13.32	20241209	0.23	N	122690	500	109 억	169151	N	N	N	N
22	20250122	120822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	-2	5	-0.10	7482756	3865	23.12	1943	1943	1922	2520	1360	1942	1936.03	0.77	-241	2004	1973	1954	1923	1904	1963	1913	109	578	500	1320	1	1	21844410	424	4.70	0.44	12	0.02	413.00	4438.00	3965	20240313	-51.07	1712	20241209	13.32	2110	-8.06	20250113	1903	1.94	20250102	3965	-51.07	20240313	1712	13.32	20241209	0.23	N	122690	500	109 억	169151	N	N	N	N
23	20250122	110824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	-2	5	-0.10	1668244	863	5.16	1943	1943	1923	2520	1360	1942	1933.08	0.77	-241	2004	1973	1954	1923	1904	1963	1913	109	578	500	1320	1	1	21844410	424	4.70	0.44	12	0.00	413.00	4438.00	3965	20240313	-51.07	1712	20241209	13.32	2110	-8.06	20250113	1903	1.94	20250102	3965	-51.07	20240313	1712	13.32	20241209	0.23	N	122690	500	109 억	169151	N	N	N	N
24	20250122	100824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	-2	5	-0.10	948720	491	2.94	1943	1943	1930	2520	1360	1942	1932.22	0.77	-32	2004	1973	1954	1923	1904	1963	1913	109	578	500	1320	1	1	21844410	424	4.70	0.44	12	0.00	413.00	4438.00	3965	20240313	-51.07	1712	20241209	13.32	2110	-8.06	20250113	1903	1.94	20250102	3965	-51.07	20240313	1712	13.32	20241209	0.23	N	122690	500	109 억	169151	N	N	N	N
25	20250122	090825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1943	1	2	0.05	124352	64	0.38	1943	1943	1943	2520	1360	1942	1943.00	0.77	-9	2004	1973	1954	1923	1904	1963	1913	109	578	500	1320	1	1	21844410	424	4.70	0.44	12	0.00	413.00	4438.00	3965	20240313	-51.00	1712	20241209	13.49	2110	-7.91	20250113	1903	2.10	20250102	3965	-51.00	20240313	1712	13.49	20241209	0.23	N	122690	500	109 억	169151	N	N	N	N
26	20250121	160818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1942	-33	5	-1.67	32519118	16716	71.22	1985	1985	1935	2565	1383	1975	1945.39	0.78	-2113	2021	1997	1986	1962	1951	1992	1957	109	590	500	1340	1	1	21844410	424	4.70	0.44	12	0.08	413.00	4438.00	3965	20240313	-51.02	1712	20241209	13.43	2110	-7.96	20250113	1903	2.05	20250102	3965	-51.02	20240313	1712	13.43	20241209	0.23	N	122690	500	109 억	171252	N	N	N	N
27	20250121	150820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1935	-40	5	-2.03	32338507	16623	70.83	1985	1985	1935	2565	1383	1975	1945.41	0.78	-2035	2021	1997	1986	1962	1951	1992	1957	109	590	500	1340	1	1	21844410	423	4.69	0.44	12	0.08	413.00	4438.00	3965	20240313	-51.20	1712	20241209	13.03	2110	-8.29	20250113	1903	1.68	20250102	3965	-51.20	20240313	1712	13.03	20241209	0.23	N	122690	500	109 억	171252	N	N	N	N
28	20250121	140821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1955	-20	5	-1.01	23694807	12163	51.82	1985	1985	1938	2565	1383	1975	1948.11	0.78	-1362	2021	1997	1986	1962	1951	1992	1957	109	590	500	1340	1	1	21844410	427	4.73	0.44	12	0.06	413.00	4438.00	3965	20240313	-50.69	1712	20241209	14.19	2110	-7.35	20250113	1903	2.73	20250102	3965	-50.69	20240313	1712	14.19	20241209	0.23	N	122690	500	109 억	171252	N	N	N	N
29	20250121	130819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1949	-26	5	-1.32	23404340	12014	51.19	1985	1985	1938	2565	1383	1975	1948.09	0.78	-1365	2021	1997	1986	1962	1951	1992	1957	109	590	500	1340	1	1	21844410	426	4.72	0.44	12	0.05	413.00	4438.00	3965	20240313	-50.84	1712	20241209	13.84	2110	-7.63	20250113	1903	2.42	20250102	3965	-50.84	20240313	1712	13.84	20241209	0.23	N	122690	500	109 억	171252	N	N	N	N
30	20250121	120808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	-35	5	-1.77	20065706	10298	43.88	1985	1985	1938	2565	1383	1975	1948.51	0.78	-1047	2021	1997	1986	1962	1951	1992	1957	109	590	500	1340	1	1	21844410	424	4.70	0.44	12	0.05	413.00	4438.00	3965	20240313	-51.07	1712	20241209	13.32	2110	-8.06	20250113	1903	1.94	20250102	3965	-51.07	20240313	1712	13.32	20241209	0.23	N	122690	500	109 억	171252	N	N	N	N
31	20250121	110739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	-35	5	-1.77	17890008	9177	39.10	1985	1985	1938	2565	1383	1975	1949.44	0.78	-936	2021	1997	1986	1962	1951	1992	1957	109	590	500	1340	1	1	21844410	424	4.70	0.44	12	0.04	413.00	4438.00	3965	20240313	-51.07	1712	20241209	13.32	2110	-8.06	20250113	1903	1.94	20250102	3965	-51.07	20240313	1712	13.32	20241209	0.23	N	122690	500	109 억	171252	N	N	N	N
32	20250121	100733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1949	-26	5	-1.32	10480178	5362	22.85	1985	1985	1943	2565	1383	1975	1954.53	0.78	-14	2021	1997	1986	1962	1951	1992	1957	109	590	500	1340	1	1	21844410	426	4.72	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.84	1712	20241209	13.84	2110	-7.63	20250113	1903	2.42	20250102	3965	-50.84	20240313	1712	13.84	20241209	0.23	N	122690	500	109 억	171252	N	N	N	N
33	20250121	090821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1985	10	2	0.51	78639	40	0.17	1985	1985	1951	2565	1383	1975	1965.97	0.78	-2	2021	1997	1986	1962	1951	1992	1957	109	590	500	1340	1	1	21844410	434	4.81	0.45	12	0.00	413.00	4438.00	3965	20240313	-49.94	1712	20241209	15.95	2110	-5.92	20250113	1903	4.31	20250102	3965	-49.94	20240313	1712	15.95	20241209	0.23	N	122690	500	109 억	171252	N	N	N	N
34	20250120	160812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1975	-25	5	-1.25	46565012	23466	213.83	2000	2010	1975	2600	1400	2000	1984.36	0.80	-4007	2024	2011	1997	1984	1970	2005	1978	109	600	500	1360	1	1	21844410	431	4.78	0.45	12	0.11	413.00	4438.00	3965	20240313	-50.19	1712	20241209	15.36	2110	-6.40	20250113	1903	3.78	20250102	3965	-50.19	20240313	1712	15.36	20241209	0.23	N	122690	500	109 억	175259	N	N	N	N
35	20250120	150820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1986	-14	5	-0.70	44939587	22643	206.33	2000	2010	1976	2600	1400	2000	1984.70	0.80	-3684	2024	2011	1997	1984	1970	2005	1978	109	600	500	1360	1	1	21844410	434	4.81	0.45	12	0.10	413.00	4438.00	3965	20240313	-49.91	1712	20241209	16.00	2110	-5.88	20250113	1903	4.36	20250102	3965	-49.91	20240313	1712	16.00	20241209	0.23	N	122690	500	109 억	175259	N	N	N	N
36	20250120	140817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	-2	5	-0.10	30353424	15273	139.17	2000	2010	1978	2600	1400	2000	1987.39	0.80	-3525	2024	2011	1997	1984	1970	2005	1978	109	600	500	1360	1	1	21844410	436	4.84	0.45	12	0.07	413.00	4438.00	3965	20240313	-49.61	1712	20241209	16.71	2110	-5.31	20250113	1903	4.99	20250102	3965	-49.61	20240313	1712	16.71	20241209	0.23	N	122690	500	109 억	175259	N	N	N	N
37	20250120	130817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1983	-17	5	-0.85	30351426	15272	139.17	2000	2010	1978	2600	1400	2000	1987.39	0.80	-3525	2024	2011	1997	1984	1970	2005	1978	109	600	500	1360	1	1	21844410	433	4.80	0.45	12	0.07	413.00	4438.00	3965	20240313	-49.99	1712	20241209	15.83	2110	-6.02	20250113	1903	4.20	20250102	3965	-49.99	20240313	1712	15.83	20241209	0.23	N	122690	500	109 억	175259	N	N	N	N
38	20250120	120819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1992	-8	5	-0.40	8756446	4387	39.98	2000	2010	1978	2600	1400	2000	1996.00	0.80	-2907	2024	2011	1997	1984	1970	2005	1978	109	600	500	1360	1	1	21844410	435	4.82	0.45	12	0.02	413.00	4438.00	3965	20240313	-49.76	1712	20241209	16.36	2110	-5.59	20250113	1903	4.68	20250102	3965	-49.76	20240313	1712	16.36	20241209	0.23	N	122690	500	109 억	175259	N	N	N	N
39	20250120	110819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-3	5	-0.15	8652865	4335	39.50	2000	2010	1978	2600	1400	2000	1996.05	0.80	-2856	2024	2011	1997	1984	1970	2005	1978	109	600	500	1360	1	1	21844410	436	4.84	0.45	12	0.02	413.00	4438.00	3965	20240313	-49.63	1712	20241209	16.65	2110	-5.36	20250113	1903	4.94	20250102	3965	-49.63	20240313	1712	16.65	20241209	0.23	N	122690	500	109 억	175259	N	N	N	N
40	20250120	100818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1999	-1	5	-0.05	365316	183	1.67	2000	2010	1981	2600	1400	2000	1996.26	0.80	-44	2024	2011	1997	1984	1970	2005	1978	109	600	500	1360	1	1	21844410	437	4.84	0.45	12	0.00	413.00	4438.00	3965	20240313	-49.58	1712	20241209	16.76	2110	-5.26	20250113	1903	5.04	20250102	3965	-49.58	20240313	1712	16.76	20241209	0.23	N	122690	500	109 억	175259	N	N	N	N
41	20250120	090819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1982	-18	5	-0.90	209280	105	0.96	2000	2000	1982	2600	1400	2000	1993.14	0.80	-9	2024	2011	1997	1984	1970	2005	1978	109	600	500	1360	1	1	21844410	433	4.80	0.45	12	0.00	413.00	4438.00	3965	20240313	-50.01	1712	20241209	15.77	2110	-6.07	20250113	1903	4.15	20250102	3965	-50.01	20240313	1712	15.77	20241209	0.23	N	122690	500	109 억	175259	N	N	N	N
42	20250117	160816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	0	3	0.00	21207672	10624	26.34	2010	2010	1983	2600	1400	2000	1996.20	0.82	-3752	2119	2059	2025	1965	1931	2042	1948	109	600	500	1360	5	1	21844410	437	4.84	0.45	12	0.05	413.00	4438.00	3965	20240313	-49.56	1712	20241209	16.82	2110	-5.21	20250113	1903	5.10	20250102	3965	-49.56	20240313	1712	16.82	20241209	0.23	N	122690	500	109 억	178964	N	N	N	N
43	20250117	150818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1999	-1	5	-0.05	19874984	9956	24.69	2010	2010	1983	2600	1400	2000	1996.28	0.82	-3605	2119	2059	2025	1965	1931	2042	1948	109	600	500	1360	1	1	21844410	437	4.84	0.45	12	0.05	413.00	4438.00	3965	20240313	-49.58	1712	20241209	16.76	2110	-5.26	20250113	1903	5.04	20250102	3965	-49.58	20240313	1712	16.76	20241209	0.23	N	122690	500	109 억	178964	N	N	N	N
44	20250117	140819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	0	3	0.00	18875484	9456	23.45	2010	2010	1983	2600	1400	2000	1996.14	0.82	-3298	2119	2059	2025	1965	1931	2042	1948	109	600	500	1360	5	1	21844410	437	4.84	0.45	12	0.04	413.00	4438.00	3965	20240313	-49.56	1712	20241209	16.82	2110	-5.21	20250113	1903	5.10	20250102	3965	-49.56	20240313	1712	16.82	20241209	0.23	N	122690	500	109 억	178964	N	N	N	N
45	20250117	130816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	0	3	0.00	16818652	8427	20.90	2010	2010	1983	2600	1400	2000	1995.81	0.82	-3153	2119	2059	2025	1965	1931	2042	1948	109	600	500	1360	5	1	21844410	437	4.84	0.45	12	0.04	413.00	4438.00	3965	20240313	-49.56	1712	20241209	16.82	2110	-5.21	20250113	1903	5.10	20250102	3965	-49.56	20240313	1712	16.82	20241209	0.23	N	122690	500	109 억	178964	N	N	N	N
46	20250117	120818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	0	3	0.00	13972075	7003	17.37	2010	2010	1983	2600	1400	2000	1995.16	0.82	-1930	2119	2059	2025	1965	1931	2042	1948	109	600	500	1360	5	1	21844410	437	4.84	0.45	12	0.03	413.00	4438.00	3965	20240313	-49.56	1712	20241209	16.82	2110	-5.21	20250113	1903	5.10	20250102	3965	-49.56	20240313	1712	16.82	20241209	0.23	N	122690	500	109 억	178964	N	N	N	N
47	20250117	110816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	0	3	0.00	13630466	6832	16.94	2010	2010	1991	2600	1400	2000	1995.09	0.82	-1930	2119	2059	2025	1965	1931	2042	1948	109	600	500	1360	5	1	21844410	437	4.84	0.45	12	0.03	413.00	4438.00	3965	20240313	-49.56	1712	20241209	16.82	2110	-5.21	20250113	1903	5.10	20250102	3965	-49.56	20240313	1712	16.82	20241209	0.23	N	122690	500	109 억	178964	N	N	N	N
48	20250117	100819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	0	3	0.00	5474126	2737	6.79	2010	2010	1992	2600	1400	2000	2000.05	0.82	-1172	2119	2059	2025	1965	1931	2042	1948	109	600	500	1360	5	1	21844410	437	4.84	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.56	1712	20241209	16.82	2110	-5.21	20250113	1903	5.10	20250102	3965	-49.56	20240313	1712	16.82	20241209	0.23	N	122690	500	109 억	178964	N	N	N	N
49	20250117	090818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	10	2	0.50	3474126	1737	4.31	2010	2010	1992	2600	1400	2000	2000.07	0.82	-1172	2119	2059	2025	1965	1931	2042	1948	109	600	500	1360	5	1	21844410	439	4.87	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.31	1712	20241209	17.41	2110	-4.74	20250113	1903	5.62	20250102	3965	-49.31	20240313	1712	17.41	20241209	0.23	N	122690	500	109 억	178964	N	N	N	N
50	20250116	160811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	-70	5	-3.38	80958806	40328	482.28	2070	2085	1991	2690	1450	2070	2007.51	0.82	65	2100	2085	2060	2045	2020	2072	2032	109	620	500	1400	5	1	21844410	437	4.84	0.45	12	0.18	413.00	4438.00	3965	20240313	-49.56	1712	20241209	16.82	2110	-5.21	20250113	1903	5.10	20250102	3965	-49.56	20240313	1712	16.82	20241209	0.23	N	122690	500	109 억	179594	N	N	N	N
51	20250116	150732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	-70	5	-3.38	78781951	39240	469.27	2070	2085	1991	2690	1450	2070	2007.69	0.82	408	2100	2085	2060	2045	2020	2072	2032	109	620	500	1400	5	1	21844410	437	4.84	0.45	12	0.18	413.00	4438.00	3965	20240313	-49.56	1712	20241209	16.82	2110	-5.21	20250113	1903	5.10	20250102	3965	-49.56	20240313	1712	16.82	20241209	0.23	N	122690	500	109 억	179594	N	N	N	N
52	20250116	140816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	-60	5	-2.90	73036975	36373	434.98	2070	2085	1991	2690	1450	2070	2008.00	0.82	844	2100	2085	2060	2045	2020	2072	2032	109	620	500	1400	5	1	21844410	439	4.87	0.45	12	0.17	413.00	4438.00	3965	20240313	-49.31	1712	20241209	17.41	2110	-4.74	20250113	1903	5.62	20250102	3965	-49.31	20240313	1712	17.41	20241209	0.23	N	122690	500	109 억	179594	N	N	N	N
53	20250116	130815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2015	-55	5	-2.66	72814150	36262	433.65	2070	2085	1991	2690	1450	2070	2008.00	0.82	844	2100	2085	2060	2045	2020	2072	2032	109	620	500	1400	5	1	21844410	440	4.88	0.45	12	0.17	413.00	4438.00	3965	20240313	-49.18	1712	20241209	17.70	2110	-4.50	20250113	1903	5.89	20250102	3965	-49.18	20240313	1712	17.70	20241209	0.23	N	122690	500	109 억	179594	N	N	N	N
54	20250116	120815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1991	-79	5	-3.82	65018275	32353	386.91	2070	2085	1991	2690	1450	2070	2009.65	0.82	1066	2100	2085	2060	2045	2020	2072	2032	109	620	500	1400	1	1	21844410	435	4.82	0.45	12	0.15	413.00	4438.00	3965	20240313	-49.79	1712	20241209	16.30	2110	-5.64	20250113	1903	4.62	20250102	3965	-49.79	20240313	1712	16.30	20241209	0.23	N	122690	500	109 억	179594	N	N	N	N
55	20250116	110816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	-10	5	-0.48	3668420	1774	21.22	2070	2085	2050	2690	1450	2070	2067.88	0.82	-278	2100	2085	2060	2045	2020	2072	2032	109	620	500	1400	5	1	21844410	450	4.99	0.46	12	0.01	413.00	4438.00	3965	20240313	-48.05	1712	20241209	20.33	2110	-2.37	20250113	1903	8.25	20250102	3965	-48.05	20240313	1712	20.33	20241209	0.23	N	122690	500	109 억	179594	N	N	N	N
56	20250116	100816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	0	3	0.00	1190055	575	6.88	2070	2070	2050	2690	1450	2070	2069.66	0.82	-21	2100	2085	2060	2045	2020	2072	2032	109	620	500	1400	5	1	21844410	452	5.01	0.47	12	0.00	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2110	-1.90	20250113	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.23	N	122690	500	109 억	179594	N	N	N	N
57	20250116	090818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	0	3	0.00	124200	60	0.72	2070	2070	2070	2690	1450	2070	2070.00	0.82	-9	2100	2085	2060	2045	2020	2072	2032	109	620	500	1400	5	1	21844410	452	5.01	0.47	12	0.00	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2110	-1.90	20250113	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.23	N	122690	500	109 억	179594	N	N	N	N
58	20250115	160813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-5	5	-0.24	17120855	8362	117.34	2075	2075	2035	2695	1455	2075	2047.46	0.83	-1090	2111	2092	2056	2037	2001	2102	2047	109	620	500	1410	5	1	21844410	452	5.01	0.47	12	0.04	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2110	-1.90	20250113	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.23	N	122690	500	109 억	180684	N	N	N	N
59	20250115	150814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	0	3	0.00	10691895	5217	73.21	2075	2075	2040	2695	1455	2075	2049.43	0.83	-999	2111	2092	2056	2037	2001	2102	2047	109	620	500	1410	5	1	21844410	453	5.02	0.47	12	0.02	413.00	4438.00	3965	20240313	-47.67	1712	20241209	21.20	2110	-1.66	20250113	1903	9.04	20250102	3965	-47.67	20240313	1712	21.20	20241209	0.23	N	122690	500	109 억	180684	N	N	N	N
60	20250115	140808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	-15	5	-0.72	7170655	3499	49.10	2075	2075	2040	2695	1455	2075	2049.34	0.83	-595	2111	2092	2056	2037	2001	2102	2047	109	620	500	1410	5	1	21844410	450	4.99	0.46	12	0.02	413.00	4438.00	3965	20240313	-48.05	1712	20241209	20.33	2110	-2.37	20250113	1903	8.25	20250102	3965	-48.05	20240313	1712	20.33	20241209	0.23	N	122690	500	109 억	180684	N	N	N	N
61	20250115	130814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	-10	5	-0.48	7090695	3460	48.55	2075	2075	2040	2695	1455	2075	2049.33	0.83	-557	2111	2092	2056	2037	2001	2102	2047	109	620	500	1410	5	1	21844410	451	5.00	0.47	12	0.02	413.00	4438.00	3965	20240313	-47.92	1712	20241209	20.62	2110	-2.13	20250113	1903	8.51	20250102	3965	-47.92	20240313	1712	20.62	20241209	0.23	N	122690	500	109 억	180684	N	N	N	N
62	20250115	120757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	-15	5	-0.72	5552635	2708	38.00	2075	2075	2040	2695	1455	2075	2050.46	0.83	-330	2111	2092	2056	2037	2001	2102	2047	109	620	500	1410	5	1	21844410	450	4.99	0.46	12	0.01	413.00	4438.00	3965	20240313	-48.05	1712	20241209	20.33	2110	-2.37	20250113	1903	8.25	20250102	3965	-48.05	20240313	1712	20.33	20241209	0.23	N	122690	500	109 억	180684	N	N	N	N
63	20250115	110814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-25	5	-1.20	2728145	1330	18.66	2075	2075	2040	2695	1455	2075	2051.24	0.83	-61	2111	2092	2056	2037	2001	2102	2047	109	620	500	1410	5	1	21844410	448	4.96	0.46	12	0.01	413.00	4438.00	3965	20240313	-48.30	1712	20241209	19.74	2110	-2.84	20250113	1903	7.72	20250102	3965	-48.30	20240313	1712	19.74	20241209	0.23	N	122690	500	109 억	180684	N	N	N	N
64	20250115	100814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-20	5	-0.96	141050	68	0.95	2075	2075	2050	2695	1455	2075	2074.26	0.83	-10	2111	2092	2056	2037	2001	2102	2047	109	620	500	1410	5	1	21844410	449	4.98	0.46	12	0.00	413.00	4438.00	3965	20240313	-48.17	1712	20241209	20.04	2110	-2.61	20250113	1903	7.99	20250102	3965	-48.17	20240313	1712	20.04	20241209	0.23	N	122690	500	109 억	180684	N	N	N	N
65	20250115	090817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	0	3	0.00	134875	65	0.91	2075	2075	2075	2695	1455	2075	2075.00	0.83	-9	2111	2092	2056	2037	2001	2102	2047	109	620	500	1410	5	1	21844410	453	5.02	0.47	12	0.00	413.00	4438.00	3965	20240313	-47.67	1712	20241209	21.20	2110	-1.66	20250113	1903	9.04	20250102	3965	-47.67	20240313	1712	21.20	20241209	0.23	N	122690	500	109 억	180684	N	N	N	N
66	20250114	160759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	35	2	1.72	14694970	7126	72.34	2020	2075	2020	2650	1430	2040	2062.16	0.84	-2125	2140	2090	2060	2010	1980	2075	1995	109	610	500	1380	5	1	21844410	453	5.02	0.47	12	0.03	413.00	4438.00	3965	20240313	-47.67	1712	20241209	21.20	2110	-1.66	20250113	1903	9.04	20250102	3965	-47.67	20240313	1712	21.20	20241209	0.23	N	122690	500	109 억	182809	N	N	N	N
67	20250114	150811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	30	2	1.47	13796430	6692	67.93	2020	2075	2020	2650	1430	2040	2061.63	0.84	-2125	2140	2090	2060	2010	1980	2075	1995	109	610	500	1380	5	1	21844410	452	5.01	0.47	12	0.03	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2110	-1.90	20250113	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.23	N	122690	500	109 억	182809	N	N	N	N
68	20250114	140809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	35	2	1.72	13357530	6480	65.78	2020	2075	2020	2650	1430	2040	2061.35	0.84	-2147	2140	2090	2060	2010	1980	2075	1995	109	610	500	1380	5	1	21844410	453	5.02	0.47	12	0.03	413.00	4438.00	3965	20240313	-47.67	1712	20241209	21.20	2110	-1.66	20250113	1903	9.04	20250102	3965	-47.67	20240313	1712	21.20	20241209	0.23	N	122690	500	109 억	182809	N	N	N	N
69	20250114	130809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	5	2	0.25	6200945	3018	30.64	2020	2075	2020	2650	1430	2040	2054.65	0.84	-1356	2140	2090	2060	2010	1980	2075	1995	109	610	500	1380	5	1	21844410	447	4.95	0.46	12	0.01	413.00	4438.00	3965	20240313	-48.42	1712	20241209	19.45	2110	-3.08	20250113	1903	7.46	20250102	3965	-48.42	20240313	1712	19.45	20241209	0.23	N	122690	500	109 억	182809	N	N	N	N
70	20250114	120806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	30	2	1.47	1842010	901	9.15	2020	2075	2020	2650	1430	2040	2044.41	0.84	-140	2140	2090	2060	2010	1980	2075	1995	109	610	500	1380	5	1	21844410	452	5.01	0.47	12	0.00	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2110	-1.90	20250113	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.23	N	122690	500	109 억	182809	N	N	N	N
71	20250114	110806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	25	2	1.23	1510685	740	7.51	2020	2075	2020	2650	1430	2040	2041.47	0.84	-112	2140	2090	2060	2010	1980	2075	1995	109	610	500	1380	5	1	21844410	451	5.00	0.47	12	0.00	413.00	4438.00	3965	20240313	-47.92	1712	20241209	20.62	2110	-2.13	20250113	1903	8.51	20250102	3965	-47.92	20240313	1712	20.62	20241209	0.23	N	122690	500	109 억	182809	N	N	N	N
72	20250114	100804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	25	2	1.23	691320	338	3.43	2020	2075	2020	2650	1430	2040	2045.33	0.84	-53	2140	2090	2060	2010	1980	2075	1995	109	610	500	1380	5	1	21844410	451	5.00	0.47	12	0.00	413.00	4438.00	3965	20240313	-47.92	1712	20241209	20.62	2110	-2.13	20250113	1903	8.51	20250102	3965	-47.92	20240313	1712	20.62	20241209	0.23	N	122690	500	109 억	182809	N	N	N	N
73	20250114	090809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2035	-5	5	-0.25	316025	154	1.56	2020	2075	2020	2650	1430	2040	2052.11	0.84	5	2140	2090	2060	2010	1980	2075	1995	109	610	500	1380	5	1	21844410	445	4.93	0.46	12	0.00	413.00	4438.00	3965	20240313	-48.68	1712	20241209	18.87	2110	-3.55	20250113	1903	6.94	20250102	3965	-48.68	20240313	1712	18.87	20241209	0.23	N	122690	500	109 억	182809	N	N	N	N
74	20250113	160757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2040	-30	5	-1.45	20356645	9851	47.53	2110	2110	2030	2690	1450	2070	2066.45	0.85	-2398	2133	2101	2063	2031	1993	2117	2047	109	620	500	1400	5	1	21844410	446	4.94	0.46	12	0.05	413.00	4438.00	3965	20240313	-48.55	1712	20241209	19.16	2110	-3.32	20250113	1903	7.20	20250102	3965	-48.55	20240313	1712	19.16	20241209	0.22	N	122690	500	109 억	185207	N	N	N	N
75	20250113	150801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	0	3	0.00	20117965	9734	46.97	2110	2110	2030	2690	1450	2070	2066.77	0.85	-2398	2133	2101	2063	2031	1993	2117	2047	109	620	500	1400	5	1	21844410	452	5.01	0.47	12	0.04	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2110	-1.90	20250113	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.22	N	122690	500	109 억	185207	N	N	N	N
76	20250113	140746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-15	5	-0.72	19130075	9251	44.64	2110	2110	2030	2690	1450	2070	2067.89	0.85	-2143	2133	2101	2063	2031	1993	2117	2047	109	620	500	1400	5	1	21844410	449	4.98	0.46	12	0.04	413.00	4438.00	3965	20240313	-48.17	1712	20241209	20.04	2110	-2.61	20250113	1903	7.99	20250102	3965	-48.17	20240313	1712	20.04	20241209	0.22	N	122690	500	109 억	185207	N	N	N	N
77	20250113	130750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-40	5	-1.93	18277625	8833	42.62	2110	2110	2030	2690	1450	2070	2069.24	0.85	-1995	2133	2101	2063	2031	1993	2117	2047	109	620	500	1400	5	1	21844410	443	4.92	0.46	12	0.04	413.00	4438.00	3965	20240313	-48.80	1712	20241209	18.57	2110	-3.79	20250113	1903	6.67	20250102	3965	-48.80	20240313	1712	18.57	20241209	0.22	N	122690	500	109 억	185207	N	N	N	N
78	20250113	120753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2040	-30	5	-1.45	16263845	7841	37.83	2110	2110	2030	2690	1450	2070	2074.21	0.85	-1990	2133	2101	2063	2031	1993	2117	2047	109	620	500	1400	5	1	21844410	446	4.94	0.46	12	0.04	413.00	4438.00	3965	20240313	-48.55	1712	20241209	19.16	2110	-3.32	20250113	1903	7.20	20250102	3965	-48.55	20240313	1712	19.16	20241209	0.22	N	122690	500	109 억	185207	N	N	N	N
79	20250113	110751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2035	-35	5	-1.69	15838035	7632	36.83	2110	2110	2030	2690	1450	2070	2075.21	0.85	-1877	2133	2101	2063	2031	1993	2117	2047	109	620	500	1400	5	1	21844410	445	4.93	0.46	12	0.03	413.00	4438.00	3965	20240313	-48.68	1712	20241209	18.87	2110	-3.55	20250113	1903	6.94	20250102	3965	-48.68	20240313	1712	18.87	20241209	0.22	N	122690	500	109 억	185207	N	N	N	N
80	20250113	100751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	0	3	0.00	10599890	5075	24.49	2110	2110	2050	2690	1450	2070	2088.65	0.85	-1667	2133	2101	2063	2031	1993	2117	2047	109	620	500	1400	5	1	21844410	452	5.01	0.47	12	0.02	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2110	-1.90	20250113	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.22	N	122690	500	109 억	185207	N	N	N	N
81	20250113	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	30	2	1.45	6875055	3264	15.75	2110	2110	2100	2690	1450	2070	2106.33	0.85	-1668	2133	2101	2063	2031	1993	2117	2047	109	620	500	1400	5	1	21844410	459	5.08	0.47	12	0.01	413.00	4438.00	3965	20240313	-47.04	1712	20241209	22.66	2110	-0.47	20250113	1903	10.35	20250102	3965	-47.04	20240313	1712	22.66	20241209	0.22	N	122690	500	109 억	185207	N	N	N	N
82	20250110	160733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	15	2	0.73	42836250	20725	56.55	2055	2095	2025	2670	1440	2055	2066.89	0.86	-3158	2113	2083	2030	2000	1947	2099	2016	109	615	500	1390	5	1	21844410	452	5.01	0.47	12	0.09	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2095	-1.19	20250110	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.22	N	122690	500	109 억	188365	N	N	N	N
83	20250110	150744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	15	2	0.73	41327245	19996	54.56	2055	2095	2025	2670	1440	2055	2066.78	0.86	-3139	2113	2083	2030	2000	1947	2099	2016	109	615	500	1390	5	1	21844410	452	5.01	0.47	12	0.09	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2095	-1.19	20250110	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.22	N	122690	500	109 억	188365	N	N	N	N
84	20250110	140748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	15	2	0.73	36903240	17849	48.71	2055	2095	2025	2670	1440	2055	2067.52	0.86	-3139	2113	2083	2030	2000	1947	2099	2016	109	615	500	1390	5	1	21844410	452	5.01	0.47	12	0.08	413.00	4438.00	3965	20240313	-47.79	1712	20241209	20.91	2095	-1.19	20250110	1903	8.78	20250102	3965	-47.79	20240313	1712	20.91	20241209	0.22	N	122690	500	109 억	188365	N	N	N	N
85	20250110	130747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	20	2	0.97	33751730	16326	44.55	2055	2095	2025	2670	1440	2055	2067.36	0.86	-2745	2113	2083	2030	2000	1947	2099	2016	109	615	500	1390	5	1	21844410	453	5.02	0.47	12	0.07	413.00	4438.00	3965	20240313	-47.67	1712	20241209	21.20	2095	-0.95	20250110	1903	9.04	20250102	3965	-47.67	20240313	1712	21.20	20241209	0.22	N	122690	500	109 억	188365	N	N	N	N
86	20250110	120748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	20	2	0.97	26176830	12682	34.61	2055	2095	2025	2670	1440	2055	2064.09	0.86	-2657	2113	2083	2030	2000	1947	2099	2016	109	615	500	1390	5	1	21844410	453	5.02	0.47	12	0.06	413.00	4438.00	3965	20240313	-47.67	1712	20241209	21.20	2095	-0.95	20250110	1903	9.04	20250102	3965	-47.67	20240313	1712	21.20	20241209	0.22	N	122690	500	109 억	188365	N	N	N	N
87	20250110	110746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	35	2	1.70	20992340	10194	27.82	2055	2090	2025	2670	1440	2055	2059.28	0.86	-2018	2113	2083	2030	2000	1947	2099	2016	109	615	500	1390	5	1	21844410	457	5.06	0.47	12	0.05	413.00	4438.00	3965	20240313	-47.29	1712	20241209	22.08	2090	0.00	20250110	1903	9.83	20250102	3965	-47.29	20240313	1712	22.08	20241209	0.22	N	122690	500	109 억	188365	N	N	N	N
88	20250110	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-5	5	-0.24	14356435	6985	19.06	2055	2060	2035	2670	1440	2055	2055.32	0.86	-739	2113	2083	2030	2000	1947	2099	2016	109	615	500	1390	5	1	21844410	448	4.96	0.46	12	0.03	413.00	4438.00	3965	20240313	-48.30	1712	20241209	19.74	2060	0.00	20250109	1903	7.72	20250102	3965	-48.30	20240313	1712	19.74	20241209	0.22	N	122690	500	109 억	188365	N	N	N	N
89	20250110	090748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	-10	5	-0.49	6773105	3293	8.99	2055	2060	2045	2670	1440	2055	2056.82	0.86	-491	2113	2083	2030	2000	1947	2099	2016	109	615	500	1390	5	1	21844410	447	4.95	0.46	12	0.02	413.00	4438.00	3965	20240313	-48.42	1712	20241209	19.45	2060	0.00	20250109	1903	7.46	20250102	3965	-48.42	20240313	1712	19.45	20241209	0.22	N	122690	500	109 억	188365	N	N	N	N
90	20250109	160741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	56	2	2.80	74671224	36646	401.12	1999	2060	1977	2595	1400	1999	2037.64	0.87	-1527	2039	2018	1979	1958	1919	2029	1969	109	596	500	1350	5	1	21844410	449	4.98	0.46	12	0.17	413.00	4438.00	3965	20240313	-48.17	1712	20241209	20.04	2060	-0.24	20250109	1903	7.99	20250102	3965	-48.17	20240313	1712	20.04	20241209	0.23	N	122690	500	109 억	189892	N	N	N	N
91	20250109	150740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	51	2	2.55	70115869	34422	376.77	1999	2060	1977	2595	1400	1999	2036.95	0.87	-1497	2039	2018	1979	1958	1919	2029	1969	109	596	500	1350	5	1	21844410	448	4.96	0.46	12	0.16	413.00	4438.00	3965	20240313	-48.30	1712	20241209	19.74	2060	-0.49	20250109	1903	7.72	20250102	3965	-48.30	20240313	1712	19.74	20241209	0.23	N	122690	500	109 억	189892	N	N	N	N
92	20250109	140742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	46	2	2.30	45969479	22621	247.60	1999	2060	1977	2595	1400	1999	2032.16	0.87	-1124	2039	2018	1979	1958	1919	2029	1969	109	596	500	1350	5	1	21844410	447	4.95	0.46	12	0.10	413.00	4438.00	3965	20240313	-48.42	1712	20241209	19.45	2060	-0.73	20250109	1903	7.46	20250102	3965	-48.42	20240313	1712	19.45	20241209	0.23	N	122690	500	109 억	189892	N	N	N	N
93	20250109	130742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	51	2	2.55	41430314	20401	223.30	1999	2060	1977	2595	1400	1999	2030.80	0.87	-979	2039	2018	1979	1958	1919	2029	1969	109	596	500	1350	5	1	21844410	448	4.96	0.46	12	0.09	413.00	4438.00	3965	20240313	-48.30	1712	20241209	19.74	2060	-0.49	20250109	1903	7.72	20250102	3965	-48.30	20240313	1712	19.74	20241209	0.23	N	122690	500	109 억	189892	N	N	N	N
94	20250109	120742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	46	2	2.30	39137069	19281	211.04	1999	2050	1977	2595	1400	1999	2029.83	0.87	-954	2039	2018	1979	1958	1919	2029	1969	109	596	500	1350	5	1	21844410	447	4.95	0.46	12	0.09	413.00	4438.00	3965	20240313	-48.42	1712	20241209	19.45	2050	-0.24	20250109	1903	7.46	20250102	3965	-48.42	20240313	1712	19.45	20241209	0.23	N	122690	500	109 억	189892	N	N	N	N
95	20250109	110747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2040	41	2	2.05	29640309	14626	160.09	1999	2050	1977	2595	1400	1999	2026.55	0.87	-707	2039	2018	1979	1958	1919	2029	1969	109	596	500	1350	5	1	21844410	446	4.94	0.46	12	0.07	413.00	4438.00	3965	20240313	-48.55	1712	20241209	19.16	2050	-0.49	20250109	1903	7.20	20250102	3965	-48.55	20240313	1712	19.16	20241209	0.23	N	122690	500	109 억	189892	N	N	N	N
96	20250109	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	51	2	2.55	22997119	11377	124.53	1999	2050	1977	2595	1400	1999	2021.37	0.87	-373	2039	2018	1979	1958	1919	2029	1969	109	596	500	1350	5	1	21844410	448	4.96	0.46	12	0.05	413.00	4438.00	3965	20240313	-48.30	1712	20241209	19.74	2050	0.00	20250109	1903	7.72	20250102	3965	-48.30	20240313	1712	19.74	20241209	0.23	N	122690	500	109 억	189892	N	N	N	N
97	20250109	090747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1990	-9	5	-0.45	273850	137	1.50	1999	1999	1990	2595	1400	1999	1998.91	0.87	-1	2039	2018	1979	1958	1919	2029	1969	109	596	500	1350	1	1	21844410	435	4.82	0.45	12	0.00	413.00	4438.00	3965	20240313	-49.81	1712	20241209	16.24	2000	-0.50	20250108	1903	4.57	20250102	3965	-49.81	20240313	1712	16.24	20241209	0.23	N	122690	500	109 억	189892	N	N	N	N
98	20250108	160736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1999	15	2	0.76	17627864	8936	55.01	1961	2000	1940	2575	1389	1984	1972.67	0.87	-724	2013	1998	1984	1969	1955	2006	1977	109	591	500	1340	1	1	21844410	437	4.84	0.45	12	0.04	413.00	4438.00	3965	20240313	-49.58	1712	20241209	16.76	2000	-0.05	20250108	1903	5.04	20250102	3965	-49.58	20240313	1712	16.76	20241209	0.23	N	122690	500	109 억	190616	N	N	N	N
99	20250108	150739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1981	-3	5	-0.15	13433980	6838	42.10	1961	2000	1940	2575	1389	1984	1964.61	0.87	-606	2013	1998	1984	1969	1955	2006	1977	109	591	500	1340	1	1	21844410	433	4.80	0.45	12	0.03	413.00	4438.00	3965	20240313	-50.04	1712	20241209	15.71	2000	-0.95	20250108	1903	4.10	20250102	3965	-50.04	20240313	1712	15.71	20241209	0.23	N	122690	500	109 억	190616	N	N	N	N
100	20250108	140742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1948	-36	5	-1.81	10739681	5467	33.66	1961	2000	1940	2575	1389	1984	1964.46	0.87	-360	2013	1998	1984	1969	1955	2006	1977	109	591	500	1340	1	1	21844410	426	4.72	0.44	12	0.03	413.00	4438.00	3965	20240313	-50.87	1712	20241209	13.79	2000	-2.60	20250108	1903	2.36	20250102	3965	-50.87	20240313	1712	13.79	20241209	0.23	N	122690	500	109 억	190616	N	N	N	N
101	20250108	130741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1984	0	3	0.00	3960295	1997	12.29	1961	2000	1955	2575	1389	1984	1983.12	0.87	-283	2013	1998	1984	1969	1955	2006	1977	109	591	500	1340	1	1	21844410	433	4.80	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.96	1712	20241209	15.89	2000	-0.80	20250108	1903	4.26	20250102	3965	-49.96	20240313	1712	15.89	20241209	0.23	N	122690	500	109 억	190616	N	N	N	N
102	20250108	120737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1990	6	2	0.30	3136343	1580	9.73	1961	2000	1955	2575	1389	1984	1985.03	0.87	20	2013	1998	1984	1969	1955	2006	1977	109	591	500	1340	1	1	21844410	435	4.82	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.81	1712	20241209	16.24	2000	-0.50	20250108	1903	4.57	20250102	3965	-49.81	20240313	1712	16.24	20241209	0.23	N	122690	500	109 억	190616	N	N	N	N
103	20250108	110739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1989	5	2	0.25	3013043	1518	9.35	1961	2000	1955	2575	1389	1984	1984.88	0.87	35	2013	1998	1984	1969	1955	2006	1977	109	591	500	1340	1	1	21844410	434	4.82	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.84	1712	20241209	16.18	2000	-0.55	20250108	1903	4.52	20250102	3965	-49.84	20240313	1712	16.18	20241209	0.23	N	122690	500	109 억	190616	N	N	N	N
104	20250108	100740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1989	5	2	0.25	2859920	1441	8.87	1961	2000	1955	2575	1389	1984	1984.68	0.87	39	2013	1998	1984	1969	1955	2006	1977	109	591	500	1340	1	1	21844410	434	4.82	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.84	1712	20241209	16.18	2000	-0.55	20250108	1903	4.52	20250102	3965	-49.84	20240313	1712	16.18	20241209	0.23	N	122690	500	109 억	190616	N	N	N	N
105	20250108	090740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	16	2	0.81	219484	110	0.68	1961	2000	1961	2575	1389	1984	1995.31	0.87	0	2013	1998	1984	1969	1955	2006	1977	109	591	500	1340	5	1	21844410	437	4.84	0.45	12	0.00	413.00	4438.00	3965	20240313	-49.56	1712	20241209	16.82	2000	0.00	20250108	1903	5.10	20250102	3965	-49.56	20240313	1712	16.82	20241209	0.23	N	122690	500	109 억	190616	N	N	N	N
106	20250107	160733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1984	2	2	0.10	31187616	15673	71.52	1982	1999	1970	2575	1388	1982	1989.89	0.88	-2196	2014	1998	1974	1958	1934	1986	1946	109	593	500	1340	1	1	21844410	433	4.80	0.45	12	0.07	413.00	4438.00	3965	20240313	-49.96	1712	20241209	15.89	1999	-0.75	20250107	1903	4.26	20250102	3965	-49.96	20240313	1712	15.89	20241209	0.22	N	122690	500	109 억	192812	N	N	N	N
107	20250107	150735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	15	2	0.76	30973344	15565	71.03	1982	1999	1970	2575	1388	1982	1989.94	0.88	-2088	2014	1998	1974	1958	1934	1986	1946	109	593	500	1340	1	1	21844410	436	4.84	0.45	12	0.07	413.00	4438.00	3965	20240313	-49.63	1712	20241209	16.65	1999	-0.10	20250107	1903	4.94	20250102	3965	-49.63	20240313	1712	16.65	20241209	0.22	N	122690	500	109 억	192812	N	N	N	N
108	20250107	140733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	16	2	0.81	24798446	12454	56.83	1982	1999	1970	2575	1388	1982	1991.20	0.88	-2075	2014	1998	1974	1958	1934	1986	1946	109	593	500	1340	1	1	21844410	436	4.84	0.45	12	0.06	413.00	4438.00	3965	20240313	-49.61	1712	20241209	16.71	1999	-0.05	20250107	1903	4.99	20250102	3965	-49.61	20240313	1712	16.71	20241209	0.22	N	122690	500	109 억	192812	N	N	N	N
109	20250107	130732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	16	2	0.81	24376310	12242	55.87	1982	1999	1970	2575	1388	1982	1991.20	0.88	-2060	2014	1998	1974	1958	1934	1986	1946	109	593	500	1340	1	1	21844410	436	4.84	0.45	12	0.06	413.00	4438.00	3965	20240313	-49.61	1712	20241209	16.71	1999	-0.05	20250107	1903	4.99	20250102	3965	-49.61	20240313	1712	16.71	20241209	0.22	N	122690	500	109 억	192812	N	N	N	N
110	20250107	120734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	15	2	0.76	23369558	11738	53.57	1982	1999	1970	2575	1388	1982	1990.93	0.88	-2051	2014	1998	1974	1958	1934	1986	1946	109	593	500	1340	1	1	21844410	436	4.84	0.45	12	0.05	413.00	4438.00	3965	20240313	-49.63	1712	20241209	16.65	1999	-0.10	20250107	1903	4.94	20250102	3965	-49.63	20240313	1712	16.65	20241209	0.22	N	122690	500	109 억	192812	N	N	N	N
111	20250107	110729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1999	17	2	0.86	19023066	9550	43.58	1982	1999	1980	2575	1388	1982	1991.94	0.88	-1830	2014	1998	1974	1958	1934	1986	1946	109	593	500	1340	1	1	21844410	437	4.84	0.45	12	0.04	413.00	4438.00	3965	20240313	-49.58	1712	20241209	16.76	1999	0.00	20250107	1903	5.04	20250102	3965	-49.58	20240313	1712	16.76	20241209	0.22	N	122690	500	109 억	192812	N	N	N	N
112	20250107	100735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1995	13	2	0.66	11658946	5859	26.74	1982	1995	1980	2575	1388	1982	1989.92	0.88	-1702	2014	1998	1974	1958	1934	1986	1946	109	593	500	1340	1	1	21844410	436	4.83	0.45	12	0.03	413.00	4438.00	3965	20240313	-49.68	1712	20241209	16.53	1995	0.00	20250107	1903	4.83	20250102	3965	-49.68	20240313	1712	16.53	20241209	0.22	N	122690	500	109 억	192812	N	N	N	N
113	20250107	090737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1994	12	2	0.61	6842496	3440	15.70	1982	1994	1981	2575	1388	1982	1989.10	0.88	-895	2014	1998	1974	1958	1934	1986	1946	109	593	500	1340	1	1	21844410	436	4.83	0.45	12	0.02	413.00	4438.00	3965	20240313	-49.71	1712	20241209	16.47	1994	0.00	20250107	1903	4.78	20250102	3965	-49.71	20240313	1712	16.47	20241209	0.22	N	122690	500	109 억	192812	N	N	N	N
114	20250106	160726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1982	20	2	1.02	42839745	21863	130.98	1990	1990	1950	2550	1374	1962	1959.46	0.89	-881	1996	1978	1947	1929	1898	1988	1939	109	588	500	1330	1	1	21844410	433	4.80	0.45	12	0.10	413.00	4438.00	3965	20240313	-50.01	1712	20241209	15.77	1990	-0.40	20250106	1903	4.15	20250102	3965	-50.01	20240313	1712	15.77	20241209	0.22	N	122690	500	109 억	193693	N	N	N	N
115	20250106	150724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1965	3	2	0.15	36880731	18840	112.87	1990	1990	1950	2550	1374	1962	1957.58	0.89	-833	1996	1978	1947	1929	1898	1988	1939	109	588	500	1330	1	1	21844410	429	4.76	0.44	12	0.09	413.00	4438.00	3965	20240313	-50.44	1712	20241209	14.78	1990	-1.26	20250106	1903	3.26	20250102	3965	-50.44	20240313	1712	14.78	20241209	0.22	N	122690	500	109 억	193693	N	N	N	N
116	20250106	140725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1953	-9	5	-0.46	32008175	16347	97.93	1990	1990	1950	2550	1374	1962	1958.05	0.89	-614	1996	1978	1947	1929	1898	1988	1939	109	588	500	1330	1	1	21844410	427	4.73	0.44	12	0.07	413.00	4438.00	3965	20240313	-50.74	1712	20241209	14.08	1990	-1.86	20250106	1903	2.63	20250102	3965	-50.74	20240313	1712	14.08	20241209	0.22	N	122690	500	109 억	193693	N	N	N	N
117	20250106	130723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1960	-2	5	-0.10	12032847	6127	36.71	1990	1990	1950	2550	1374	1962	1963.91	0.89	-379	1996	1978	1947	1929	1898	1988	1939	109	588	500	1330	1	1	21844410	428	4.75	0.44	12	0.03	413.00	4438.00	3965	20240313	-50.57	1712	20241209	14.49	1990	-1.51	20250106	1903	3.00	20250102	3965	-50.57	20240313	1712	14.49	20241209	0.22	N	122690	500	109 억	193693	N	N	N	N
118	20250106	120722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1974	12	2	0.61	8953331	4557	27.30	1990	1990	1950	2550	1374	1962	1964.74	0.89	-357	1996	1978	1947	1929	1898	1988	1939	109	588	500	1330	1	1	21844410	431	4.78	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.21	1712	20241209	15.30	1990	-0.80	20250106	1903	3.73	20250102	3965	-50.21	20240313	1712	15.30	20241209	0.22	N	122690	500	109 억	193693	N	N	N	N
119	20250106	110721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1975	13	2	0.66	8947411	4554	27.28	1990	1990	1950	2550	1374	1962	1964.74	0.89	-357	1996	1978	1947	1929	1898	1988	1939	109	588	500	1330	1	1	21844410	431	4.78	0.45	12	0.02	413.00	4438.00	3965	20240313	-50.19	1712	20241209	15.36	1990	-0.75	20250106	1903	3.78	20250102	3965	-50.19	20240313	1712	15.36	20241209	0.22	N	122690	500	109 억	193693	N	N	N	N
120	20250106	100720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1976	14	2	0.71	6004935	3053	18.29	1990	1990	1950	2550	1374	1962	1966.90	0.89	-47	1996	1978	1947	1929	1898	1988	1939	109	588	500	1330	1	1	21844410	432	4.78	0.45	12	0.01	413.00	4438.00	3965	20240313	-50.16	1712	20241209	15.42	1990	-0.70	20250106	1903	3.84	20250102	3965	-50.16	20240313	1712	15.42	20241209	0.22	N	122690	500	109 억	193693	N	N	N	N
121	20250106	090719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1971	9	2	0.46	521242	262	1.57	1990	1990	1970	2550	1374	1962	1989.47	0.89	-38	1996	1978	1947	1929	1898	1988	1939	109	588	500	1330	1	1	21844410	431	4.77	0.44	12	0.00	413.00	4438.00	3965	20240313	-50.29	1712	20241209	15.13	1990	-0.95	20250106	1903	3.57	20250102	3965	-50.29	20240313	1712	15.13	20241209	0.22	N	122690	500	109 억	193693	N	N	N	N
122	20250103	160716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1962	36	2	1.87	32597481	16692	337.42	1960	1965	1916	2500	1349	1926	1952.88	0.89	-1271	1945	1935	1919	1909	1893	1927	1901	109	574	500	1300	1	1	21844410	429	4.75	0.44	12	0.08	413.00	4438.00	3965	20240313	-50.52	1712	20241209	14.60	1965	-0.15	20250103	1903	3.10	20250102	3965	-50.52	20240313	1712	14.60	20241209	0.22	N	122690	500	109 억	194964	N	N	N	N
123	20250103	150718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1962	36	2	1.87	32291409	16536	334.26	1960	1965	1916	2500	1349	1926	1952.79	0.89	-1251	1945	1935	1919	1909	1893	1927	1901	109	574	500	1300	1	1	21844410	429	4.75	0.44	12	0.08	413.00	4438.00	3965	20240313	-50.52	1712	20241209	14.60	1965	-0.15	20250103	1903	3.10	20250102	3965	-50.52	20240313	1712	14.60	20241209	0.22	N	122690	500	109 억	194964	N	N	N	N
124	20250103	140718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1961	35	2	1.82	29482046	15104	305.32	1960	1965	1916	2500	1349	1926	1951.94	0.89	-1230	1945	1935	1919	1909	1893	1927	1901	109	574	500	1300	1	1	21844410	428	4.75	0.44	12	0.07	413.00	4438.00	3965	20240313	-50.54	1712	20241209	14.54	1965	-0.20	20250103	1903	3.05	20250102	3965	-50.54	20240313	1712	14.54	20241209	0.22	N	122690	500	109 억	194964	N	N	N	N
125	20250103	130718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1960	34	2	1.77	28775670	14744	298.04	1960	1960	1916	2500	1349	1926	1951.69	0.89	-874	1945	1935	1919	1909	1893	1927	1901	109	574	500	1300	1	1	21844410	428	4.75	0.44	12	0.07	413.00	4438.00	3965	20240313	-50.57	1712	20241209	14.49	1960	0.00	20250103	1903	3.00	20250102	3965	-50.57	20240313	1712	14.49	20241209	0.22	N	122690	500	109 억	194964	N	N	N	N
126	20250103	120716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1947	21	2	1.09	9125496	4683	94.66	1960	1960	1916	2500	1349	1926	1948.64	0.89	-301	1945	1935	1919	1909	1893	1927	1901	109	574	500	1300	1	1	21844410	425	4.71	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.90	1712	20241209	13.73	1960	-0.66	20250103	1903	2.31	20250102	3965	-50.90	20240313	1712	13.73	20241209	0.22	N	122690	500	109 억	194964	N	N	N	N
127	20250103	110718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1948	22	2	1.14	8865179	4549	91.95	1960	1960	1916	2500	1349	1926	1948.82	0.89	-211	1945	1935	1919	1909	1893	1927	1901	109	574	500	1300	1	1	21844410	426	4.72	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.87	1712	20241209	13.79	1960	-0.61	20250103	1903	2.36	20250102	3965	-50.87	20240313	1712	13.79	20241209	0.22	N	122690	500	109 억	194964	N	N	N	N
128	20250103	100715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1949	23	2	1.19	6716345	3435	69.44	1960	1960	1916	2500	1349	1926	1955.27	0.89	-135	1945	1935	1919	1909	1893	1927	1901	109	574	500	1300	1	1	21844410	426	4.72	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.84	1712	20241209	13.84	1960	-0.56	20250103	1903	2.42	20250102	3965	-50.84	20240313	1712	13.84	20241209	0.22	N	122690	500	109 억	194964	N	N	N	N
129	20250103	090719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1947	21	2	1.09	6416116	3280	66.30	1960	1960	1947	2500	1349	1926	1956.13	0.89	-118	1945	1935	1919	1909	1893	1927	1901	109	574	500	1300	1	1	21844410	425	4.71	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.90	1712	20241209	13.73	1960	-0.66	20250103	1903	2.31	20250102	3965	-50.90	20240313	1712	13.73	20241209	0.22	N	122690	500	109 억	194964	N	N	N	N
130	20250102	160711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1926	10	2	0.52	9515919	4947	48.83	1928	1929	1903	2490	1342	1916	1923.57	0.89	-474	1950	1933	1907	1890	1864	1941	1898	109	574	500	1300	1	1	21844410	421	4.66	0.43	12	0.02	413.00	4438.00	3965	20240313	-51.42	1712	20241209	12.50	1929	-0.16	20250102	1903	1.21	20250102	3965	-51.42	20240313	1712	12.50	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
131	20250102	150713	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1926	10	2	0.52	7106543	3696	36.48	1928	1929	1903	2490	1342	1916	1922.77	0.89	-474	1950	1933	1907	1890	1864	1941	1898	109	574	500	1300	1	1	21844410	421	4.66	0.43	12	0.02	413.00	4438.00	3965	20240313	-51.42	1712	20241209	12.50	1929	-0.16	20250102	1903	1.21	20250102	3965	-51.42	20240313	1712	12.50	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
132	20250102	140710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1924	8	2	0.42	6683065	3476	34.31	1928	1929	1903	2490	1342	1916	1922.63	0.89	-351	1950	1933	1907	1890	1864	1941	1898	109	574	500	1300	1	1	21844410	420	4.66	0.43	12	0.02	413.00	4438.00	3965	20240313	-51.48	1712	20241209	12.38	1929	-0.26	20250102	1903	1.10	20250102	3965	-51.48	20240313	1712	12.38	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
133	20250102	130710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1927	11	2	0.57	4720528	2457	24.25	1928	1929	1903	2490	1342	1916	1921.26	0.89	-276	1950	1933	1907	1890	1864	1941	1898	109	574	500	1300	1	1	21844410	421	4.67	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.40	1712	20241209	12.56	1929	-0.10	20250102	1903	1.26	20250102	3965	-51.40	20240313	1712	12.56	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
134	20250102	120709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1927	11	2	0.57	4718601	2456	24.24	1928	1929	1903	2490	1342	1916	1921.25	0.89	-275	1950	1933	1907	1890	1864	1941	1898	109	574	500	1300	1	1	21844410	421	4.67	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.40	1712	20241209	12.56	1929	-0.10	20250102	1903	1.26	20250102	3965	-51.40	20240313	1712	12.56	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
135	20250102	110700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1919	3	2	0.16	2644247	1372	13.54	1928	1929	1919	2490	1342	1916	1927.29	0.89	-269	1950	1933	1907	1890	1864	1941	1898	109	574	500	1300	1	1	21844410	419	4.65	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.60	1712	20241209	12.09	1929	-0.52	20250102	1919	0.00	20250102	3965	-51.60	20240313	1712	12.09	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
136	20250102	100707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1928	12	2	0.63	611176	317	3.13	1928	1928	1928	2490	1342	1916	1928.00	0.89	-148	1950	1933	1907	1890	1864	1941	1898	109	574	500	1300	1	1	21844410	421	4.67	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.37	1712	20241209	12.62	1928	0.00	20250102	1928	0.00	20250102	3965	-51.37	20240313	1712	12.62	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
137	20250102	090701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1916	0	3	0.00	0	0	0.00	0	0	0	2490	1342	1916	0.00	0.89	0	1950	1933	1907	1890	1864	1941	1898	109	574	500	1300	1	1	21844410	419	4.64	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	0	0.00	0	0	0.00	0	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History