KissMeData/123410/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160838	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4985	50	2	1.01	759289870	152415	44.55	4915	5050	4885	6410	3455	4935	4981.72	40.22	18179	5368	5151	5043	4826	4718	5097	4772	28	1475	100	3650	5	1	27841064	1388	4.54	0.81	12	0.55	1097.00	6188.00	8190	20240426	-39.13	3450	20240117	44.49	5360	-7.00	20250114	4330	15.13	20250102	8190	-39.13	20240426	3855	29.31	20240206	5.21	N	123410	100	27 억	11198847	N	N	6	N	N
3	20250124	150838	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4995	60	2	1.22	734936080	147532	43.12	4915	5050	4885	6410	3455	4935	4981.54	40.22	17590	5368	5151	5043	4826	4718	5097	4772	28	1475	100	3650	5	1	27841064	1391	4.55	0.81	12	0.53	1097.00	6188.00	8190	20240426	-39.01	3450	20240117	44.78	5360	-6.81	20250114	4330	15.36	20250102	8190	-39.01	20240426	3855	29.57	20240206	5.21	N	123410	100	27 억	11198847	N	N	6	N	N
4	20250124	140836	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5010	75	2	1.52	661025200	132748	38.80	4915	5050	4885	6410	3455	4935	4979.55	40.22	17737	5368	5151	5043	4826	4718	5097	4772	28	1475	100	3650	10	1	27841064	1395	4.57	0.81	12	0.48	1097.00	6188.00	8190	20240426	-38.83	3450	20240117	45.22	5360	-6.53	20250114	4330	15.70	20250102	8190	-38.83	20240426	3855	29.96	20240206	5.21	N	123410	100	27 억	11198847	N	N	6	N	N
5	20250124	130838	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5010	75	2	1.52	546620190	109920	32.13	4915	5050	4885	6410	3455	4935	4972.89	40.22	6155	5368	5151	5043	4826	4718	5097	4772	28	1475	100	3650	10	1	27841064	1395	4.57	0.81	12	0.39	1097.00	6188.00	8190	20240426	-38.83	3450	20240117	45.22	5360	-6.53	20250114	4330	15.70	20250102	8190	-38.83	20240426	3855	29.96	20240206	5.21	N	123410	100	27 억	11198847	N	N	6	N	N
6	20250124	120835	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5010	75	2	1.52	508602530	102319	29.90	4915	5050	4885	6410	3455	4935	4970.75	40.22	5221	5368	5151	5043	4826	4718	5097	4772	28	1475	100	3650	10	1	27841064	1395	4.57	0.81	12	0.37	1097.00	6188.00	8190	20240426	-38.83	3450	20240117	45.22	5360	-6.53	20250114	4330	15.70	20250102	8190	-38.83	20240426	3855	29.96	20240206	5.21	N	123410	100	27 억	11198847	N	N	6	N	N
7	20250124	110837	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4975	40	2	0.81	438980115	88410	25.84	4915	5050	4885	6410	3455	4935	4965.28	40.22	6261	5368	5151	5043	4826	4718	5097	4772	28	1475	100	3650	5	1	27841064	1385	4.54	0.80	12	0.32	1097.00	6188.00	8190	20240426	-39.26	3450	20240117	44.20	5360	-7.18	20250114	4330	14.90	20250102	8190	-39.26	20240426	3855	29.05	20240206	5.21	N	123410	100	27 억	11198847	N	N	6	N	N
8	20250124	100833	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4955	20	2	0.41	206260355	41879	12.24	4915	4975	4885	6410	3455	4935	4925.15	40.22	-1617	5368	5151	5043	4826	4718	5097	4772	28	1475	100	3650	5	1	27841064	1380	4.52	0.80	12	0.15	1097.00	6188.00	8190	20240426	-39.50	3450	20240117	43.62	5360	-7.56	20250114	4330	14.43	20250102	8190	-39.50	20240426	3855	28.53	20240206	5.21	N	123410	100	27 억	11198847	N	N	6	N	N
9	20250124	090838	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4940	5	2	0.10	57538845	11723	3.43	4915	4965	4885	6410	3455	4935	4908.20	40.22	-3927	5368	5151	5043	4826	4718	5097	4772	28	1475	100	3650	5	1	27841064	1375	4.50	0.80	12	0.04	1097.00	6188.00	8190	20240426	-39.68	3450	20240117	43.19	5360	-7.84	20250114	4330	14.09	20250102	8190	-39.68	20240426	3855	28.15	20240206	5.21	N	123410	100	27 억	11198847	N	N	6	N	N
10	20250123	160833	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4935	-115	5	-2.28	1716153080	339175	139.26	5100	5260	4935	6560	3540	5050	5060.19	40.47	-69699	5123	5086	5023	4986	4923	5100	5000	28	1510	100	3730	5	1	27841064	1374	4.50	0.80	12	1.22	1097.00	6188.00	8190	20240426	-39.74	3450	20240117	43.04	5360	-7.93	20250114	4330	13.97	20250102	8190	-39.74	20240426	3730	32.31	20240123	5.27	N	123410	100	27 억	11268517	N	N	6	N	N
11	20250123	150832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4945	-105	5	-2.08	1607577485	317188	130.24	5100	5260	4940	6560	3540	5050	5068.22	40.47	-63526	5123	5086	5023	4986	4923	5100	5000	28	1510	100	3730	5	1	27841064	1377	4.51	0.80	12	1.14	1097.00	6188.00	8190	20240426	-39.62	3450	20240117	43.33	5360	-7.74	20250114	4330	14.20	20250102	8190	-39.62	20240426	3730	32.57	20240123	5.27	N	123410	100	27 억	11268517	N	N	0	N	N
12	20250123	140832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4985	-65	5	-1.29	1460935940	287617	118.09	5100	5260	4950	6560	3540	5050	5079.45	40.47	-54908	5123	5086	5023	4986	4923	5100	5000	28	1510	100	3730	5	1	27841064	1388	4.54	0.81	12	1.03	1097.00	6188.00	8190	20240426	-39.13	3450	20240117	44.49	5360	-7.00	20250114	4330	15.13	20250102	8190	-39.13	20240426	3730	33.65	20240123	5.27	N	123410	100	27 억	11268517	N	N	0	N	N
13	20250123	130831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5010	-40	5	-0.79	1340880845	263480	108.18	5100	5260	4960	6560	3540	5050	5089.12	40.47	-55158	5123	5086	5023	4986	4923	5100	5000	28	1510	100	3730	10	1	27841064	1395	4.57	0.81	12	0.95	1097.00	6188.00	8190	20240426	-38.83	3450	20240117	45.22	5360	-6.53	20250114	4330	15.70	20250102	8190	-38.83	20240426	3730	34.32	20240123	5.27	N	123410	100	27 억	11268517	N	N	0	N	N
14	20250123	120832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4970	-80	5	-1.58	1226249840	240507	98.75	5100	5260	4960	6560	3540	5050	5098.60	40.47	-55120	5123	5086	5023	4986	4923	5100	5000	28	1510	100	3730	5	1	27841064	1384	4.53	0.80	12	0.86	1097.00	6188.00	8190	20240426	-39.32	3450	20240117	44.06	5360	-7.28	20250114	4330	14.78	20250102	8190	-39.32	20240426	3730	33.24	20240123	5.27	N	123410	100	27 억	11268517	N	N	0	N	N
15	20250123	110823	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4975	-75	5	-1.49	1184794110	232172	95.33	5100	5260	4960	6560	3540	5050	5103.09	40.47	-51366	5123	5086	5023	4986	4923	5100	5000	28	1510	100	3730	5	1	27841064	1385	4.54	0.80	12	0.83	1097.00	6188.00	8190	20240426	-39.26	3450	20240117	44.20	5360	-7.18	20250114	4330	14.90	20250102	8190	-39.26	20240426	3730	33.38	20240123	5.27	N	123410	100	27 억	11268517	N	N	0	N	N
16	20250123	100832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4990	-60	5	-1.19	1052420720	205581	84.41	5100	5260	4990	6560	3540	5050	5119.25	40.47	-29958	5123	5086	5023	4986	4923	5100	5000	28	1510	100	3730	5	1	27841064	1389	4.55	0.81	12	0.74	1097.00	6188.00	8190	20240426	-39.07	3450	20240117	44.64	5360	-6.90	20250114	4330	15.24	20250102	8190	-39.07	20240426	3730	33.78	20240123	5.27	N	123410	100	27 억	11268517	N	N	0	N	N
17	20250123	090832	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5140	90	2	1.78	505221300	97645	40.09	5100	5260	5080	6560	3540	5050	5174.06	40.47	-6202	5123	5086	5023	4986	4923	5100	5000	28	1510	100	3730	10	1	27841064	1431	4.69	0.83	12	0.35	1097.00	6188.00	8190	20240426	-37.24	3450	20240117	48.99	5360	-4.10	20250114	4330	18.71	20250102	8190	-37.24	20240426	3730	37.80	20240123	5.27	N	123410	100	27 억	11268517	N	N	0	N	N
18	20250122	160825	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5050	50	2	1.00	1185877105	237075	127.56	5050	5060	4960	6500	3500	5000	5002.08	40.37	27150	5223	5111	5028	4916	4833	5070	4875	28	1500	100	3700	10	1	27841064	1406	4.60	0.82	12	0.85	1097.00	6188.00	8190	20240426	-38.34	3450	20240117	46.38	5360	-5.78	20250114	4330	16.63	20250102	8190	-38.34	20240426	3650	38.36	20240122	5.34	N	123410	100	27 억	11240315	N	N	4	N	N
19	20250122	150826	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4995	-5	5	-0.10	1026266370	205360	110.49	5050	5060	4960	6500	3500	5000	4997.40	40.37	30484	5223	5111	5028	4916	4833	5070	4875	28	1500	100	3700	5	1	27841064	1391	4.55	0.81	12	0.74	1097.00	6188.00	8190	20240426	-39.01	3450	20240117	44.78	5360	-6.81	20250114	4330	15.36	20250102	8190	-39.01	20240426	3650	36.85	20240122	5.34	N	123410	100	27 억	11240315	N	N	4	N	N
20	20250122	140825	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4995	-5	5	-0.10	907295065	181542	97.68	5050	5060	4960	6500	3500	5000	4997.71	40.37	29445	5223	5111	5028	4916	4833	5070	4875	28	1500	100	3700	5	1	27841064	1391	4.55	0.81	12	0.65	1097.00	6188.00	8190	20240426	-39.01	3450	20240117	44.78	5360	-6.81	20250114	4330	15.36	20250102	8190	-39.01	20240426	3650	36.85	20240122	5.34	N	123410	100	27 억	11240315	N	N	4	N	N
21	20250122	130827	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4980	-20	5	-0.40	826247765	165323	88.95	5050	5060	4960	6500	3500	5000	4997.78	40.37	31160	5223	5111	5028	4916	4833	5070	4875	28	1500	100	3700	5	1	27841064	1386	4.54	0.80	12	0.59	1097.00	6188.00	8190	20240426	-39.19	3450	20240117	44.35	5360	-7.09	20250114	4330	15.01	20250102	8190	-39.19	20240426	3650	36.44	20240122	5.34	N	123410	100	27 억	11240315	N	N	4	N	N
22	20250122	120824	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4990	-10	5	-0.20	557815995	111468	59.97	5050	5060	4960	6500	3500	5000	5004.27	40.37	972	5223	5111	5028	4916	4833	5070	4875	28	1500	100	3700	5	1	27841064	1389	4.55	0.81	12	0.40	1097.00	6188.00	8190	20240426	-39.07	3450	20240117	44.64	5360	-6.90	20250114	4330	15.24	20250102	8190	-39.07	20240426	3650	36.71	20240122	5.34	N	123410	100	27 억	11240315	N	N	4	N	N
23	20250122	110826	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5010	10	2	0.20	470063525	93876	50.51	5050	5060	4960	6500	3500	5000	5007.28	40.37	-2347	5223	5111	5028	4916	4833	5070	4875	28	1500	100	3700	10	1	27841064	1395	4.57	0.81	12	0.34	1097.00	6188.00	8190	20240426	-38.83	3450	20240117	45.22	5360	-6.53	20250114	4330	15.70	20250102	8190	-38.83	20240426	3650	37.26	20240122	5.34	N	123410	100	27 억	11240315	N	N	4	N	N
24	20250122	100826	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5010	10	2	0.20	324762030	64880	34.91	5050	5060	4960	6500	3500	5000	5005.58	40.37	-7466	5223	5111	5028	4916	4833	5070	4875	28	1500	100	3700	10	1	27841064	1395	4.57	0.81	12	0.23	1097.00	6188.00	8190	20240426	-38.83	3450	20240117	45.22	5360	-6.53	20250114	4330	15.70	20250102	8190	-38.83	20240426	3650	37.26	20240122	5.34	N	123410	100	27 억	11240315	N	N	4	N	N
25	20250122	090827	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	20	2	0.40	71512800	14163	7.62	5050	5060	5020	6500	3500	5000	5049.27	40.37	-3289	5223	5111	5028	4916	4833	5070	4875	28	1500	100	3700	10	1	27841064	1398	4.58	0.81	12	0.05	1097.00	6188.00	8190	20240426	-38.71	3450	20240117	45.51	5360	-6.34	20250114	4330	15.94	20250102	8190	-38.71	20240426	3650	37.53	20240122	5.34	N	123410	100	27 억	11240315	N	N	4	N	N
26	20250121	160820	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5000	0	3	0.00	928610495	185102	103.53	5060	5140	4945	6500	3500	5000	5016.78	40.34	8466	5193	5096	5043	4946	4893	5070	4920	28	1500	100	3700	10	1	27841064	1392	4.56	0.81	12	0.66	1097.00	6188.00	8190	20240426	-38.95	3450	20240117	44.93	5360	-6.72	20250114	4330	15.47	20250102	8190	-38.95	20240426	3650	36.99	20240122	5.26	N	123410	100	27 억	11231848	N	N	4	N	N
27	20250121	150822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5010	10	2	0.20	905379945	180457	100.93	5060	5140	4945	6500	3500	5000	5017.15	40.34	8312	5193	5096	5043	4946	4893	5070	4920	28	1500	100	3700	10	1	27841064	1395	4.57	0.81	12	0.65	1097.00	6188.00	8190	20240426	-38.83	3450	20240117	45.22	5360	-6.53	20250114	4330	15.70	20250102	8190	-38.83	20240426	3650	37.26	20240122	5.26	N	123410	100	27 억	11231848	N	N	0	N	N
28	20250121	140823	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5030	30	2	0.60	849687270	169323	94.70	5060	5140	4945	6500	3500	5000	5018.14	40.34	7320	5193	5096	5043	4946	4893	5070	4920	28	1500	100	3700	10	1	27841064	1400	4.59	0.81	12	0.61	1097.00	6188.00	8190	20240426	-38.58	3450	20240117	45.80	5360	-6.16	20250114	4330	16.17	20250102	8190	-38.58	20240426	3650	37.81	20240122	5.26	N	123410	100	27 억	11231848	N	N	0	N	N
29	20250121	130822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5000	0	3	0.00	795955810	158606	88.71	5060	5140	4945	6500	3500	5000	5018.45	40.34	7125	5193	5096	5043	4946	4893	5070	4920	28	1500	100	3700	10	1	27841064	1392	4.56	0.81	12	0.57	1097.00	6188.00	8190	20240426	-38.95	3450	20240117	44.93	5360	-6.72	20250114	4330	15.47	20250102	8190	-38.95	20240426	3650	36.99	20240122	5.26	N	123410	100	27 억	11231848	N	N	0	N	N
30	20250121	120810	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5010	10	2	0.20	744605645	148348	82.97	5060	5140	4945	6500	3500	5000	5019.32	40.34	7361	5193	5096	5043	4946	4893	5070	4920	28	1500	100	3700	10	1	27841064	1395	4.57	0.81	12	0.53	1097.00	6188.00	8190	20240426	-38.83	3450	20240117	45.22	5360	-6.53	20250114	4330	15.70	20250102	8190	-38.83	20240426	3650	37.26	20240122	5.26	N	123410	100	27 억	11231848	N	N	0	N	N
31	20250121	110741	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4975	-25	5	-0.50	671784715	133722	74.79	5060	5140	4945	6500	3500	5000	5023.74	40.34	-979	5193	5096	5043	4946	4893	5070	4920	28	1500	100	3700	5	1	27841064	1385	4.54	0.80	12	0.48	1097.00	6188.00	8190	20240426	-39.26	3450	20240117	44.20	5360	-7.18	20250114	4330	14.90	20250102	8190	-39.26	20240426	3650	36.30	20240122	5.26	N	123410	100	27 억	11231848	N	N	0	N	N
32	20250121	100735	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4995	-5	5	-0.10	449930185	89169	49.87	5060	5140	4975	6500	3500	5000	5045.81	40.34	8932	5193	5096	5043	4946	4893	5070	4920	28	1500	100	3700	5	1	27841064	1391	4.55	0.81	12	0.32	1097.00	6188.00	8190	20240426	-39.01	3450	20240117	44.78	5360	-6.81	20250114	4330	15.36	20250102	8190	-39.01	20240426	3650	36.85	20240122	5.26	N	123410	100	27 억	11231848	N	N	0	N	N
33	20250121	090823	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5120	120	2	2.40	116634070	22825	12.77	5060	5140	5050	6500	3500	5000	5109.93	40.34	6546	5193	5096	5043	4946	4893	5070	4920	28	1500	100	3700	10	1	27841064	1425	4.67	0.83	12	0.08	1097.00	6188.00	8190	20240426	-37.48	3450	20240117	48.41	5360	-4.48	20250114	4330	18.24	20250102	8190	-37.48	20240426	3650	40.27	20240122	5.26	N	123410	100	27 억	11231848	N	N	0	N	N
34	20250120	160813	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5000	-120	5	-2.34	893429430	177305	88.80	5130	5140	4990	6650	3590	5120	5039.03	40.37	-9992	5206	5162	5106	5062	5006	5185	5085	28	1530	100	3780	10	1	27841064	1392	4.56	0.81	12	0.64	1097.00	6188.00	8190	20240426	-38.95	3450	20240117	44.93	5360	-6.72	20250114	4330	15.47	20250102	8190	-38.95	20240426	3650	36.99	20240122	5.15	N	123410	100	27 억	11240003	N	N	0	N	N
35	20250120	150822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5000	-120	5	-2.34	790495480	156697	78.48	5130	5140	4995	6650	3590	5120	5044.74	40.37	-11408	5206	5162	5106	5062	5006	5185	5085	28	1530	100	3780	10	1	27841064	1392	4.56	0.81	12	0.56	1097.00	6188.00	8190	20240426	-38.95	3450	20240117	44.93	5360	-6.72	20250114	4330	15.47	20250102	8190	-38.95	20240426	3650	36.99	20240122	5.15	N	123410	100	27 억	11240003	N	N	0	N	N
36	20250120	140819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5040	-80	5	-1.56	712237000	141084	70.66	5130	5140	4995	6650	3590	5120	5048.32	40.37	-10014	5206	5162	5106	5062	5006	5185	5085	28	1530	100	3780	10	1	27841064	1403	4.59	0.81	12	0.51	1097.00	6188.00	8190	20240426	-38.46	3450	20240117	46.09	5360	-5.97	20250114	4330	16.40	20250102	8190	-38.46	20240426	3650	38.08	20240122	5.15	N	123410	100	27 억	11240003	N	N	0	N	N
37	20250120	130819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5060	-60	5	-1.17	680473890	134781	67.50	5130	5140	4995	6650	3590	5120	5048.74	40.37	-9048	5206	5162	5106	5062	5006	5185	5085	28	1530	100	3780	10	1	27841064	1409	4.61	0.82	12	0.48	1097.00	6188.00	8190	20240426	-38.22	3450	20240117	46.67	5360	-5.60	20250114	4330	16.86	20250102	8190	-38.22	20240426	3650	38.63	20240122	5.15	N	123410	100	27 억	11240003	N	N	0	N	N
38	20250120	120821	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5020	-100	5	-1.95	652431220	129217	64.71	5130	5140	4995	6650	3590	5120	5049.11	40.37	-7875	5206	5162	5106	5062	5006	5185	5085	28	1530	100	3780	10	1	27841064	1398	4.58	0.81	12	0.46	1097.00	6188.00	8190	20240426	-38.71	3450	20240117	45.51	5360	-6.34	20250114	4330	15.94	20250102	8190	-38.71	20240426	3650	37.53	20240122	5.15	N	123410	100	27 억	11240003	N	N	0	N	N
39	20250120	110822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5040	-80	5	-1.56	510314530	100851	50.51	5130	5140	5010	6650	3590	5120	5060.08	40.37	-15787	5206	5162	5106	5062	5006	5185	5085	28	1530	100	3780	10	1	27841064	1403	4.59	0.81	12	0.36	1097.00	6188.00	8190	20240426	-38.46	3450	20240117	46.09	5360	-5.97	20250114	4330	16.40	20250102	8190	-38.46	20240426	3650	38.08	20240122	5.15	N	123410	100	27 억	11240003	N	N	0	N	N
40	20250120	100820	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5040	-80	5	-1.56	361140320	71193	35.65	5130	5140	5040	6650	3590	5120	5072.69	40.37	-8544	5206	5162	5106	5062	5006	5185	5085	28	1530	100	3780	10	1	27841064	1403	4.59	0.81	12	0.26	1097.00	6188.00	8190	20240426	-38.46	3450	20240117	46.09	5360	-5.97	20250114	4330	16.40	20250102	8190	-38.46	20240426	3650	38.08	20240122	5.15	N	123410	100	27 억	11240003	N	N	0	N	N
41	20250120	090822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5120	0	3	0.00	132291990	25982	13.01	5130	5140	5050	6650	3590	5120	5091.68	40.37	-34	5206	5162	5106	5062	5006	5185	5085	28	1530	100	3780	10	1	27841064	1425	4.67	0.83	12	0.09	1097.00	6188.00	8190	20240426	-37.48	3450	20240117	48.41	5360	-4.48	20250114	4330	18.24	20250102	8190	-37.48	20240426	3650	40.27	20240122	5.15	N	123410	100	27 억	11240003	N	N	0	N	N
42	20250117	160818	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5120	40	2	0.79	977779370	191322	76.48	5110	5150	5050	6600	3560	5080	5110.64	40.52	-40500	5300	5190	5120	5010	4940	5155	4975	28	1520	100	3750	10	1	27841064	1425	4.67	0.83	12	0.69	1097.00	6188.00	8190	20240426	-37.48	3450	20240117	48.41	5360	-4.48	20250114	4330	18.24	20250102	8190	-37.48	20240426	3450	48.41	20240117	5.21	N	123410	100	27 억	11282103	N	N	0	N	N
43	20250117	150820	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5100	20	2	0.39	937122570	183364	73.30	5110	5150	5050	6600	3560	5080	5110.72	40.52	-38673	5300	5190	5120	5010	4940	5155	4975	28	1520	100	3750	10	1	27841064	1420	4.65	0.82	12	0.66	1097.00	6188.00	8190	20240426	-37.73	3450	20240117	47.83	5360	-4.85	20250114	4330	17.78	20250102	8190	-37.73	20240426	3450	47.83	20240117	5.21	N	123410	100	27 억	11282103	N	N	0	N	N
44	20250117	140821	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5110	30	2	0.59	759371310	148412	59.33	5110	5150	5050	6600	3560	5080	5116.64	40.52	-50148	5300	5190	5120	5010	4940	5155	4975	28	1520	100	3750	10	1	27841064	1423	4.66	0.83	12	0.53	1097.00	6188.00	8190	20240426	-37.61	3450	20240117	48.12	5360	-4.66	20250114	4330	18.01	20250102	8190	-37.61	20240426	3450	48.12	20240117	5.21	N	123410	100	27 억	11282103	N	N	0	N	N
45	20250117	130818	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5100	20	2	0.39	658795760	128748	51.47	5110	5150	5050	6600	3560	5080	5116.94	40.52	-44508	5300	5190	5120	5010	4940	5155	4975	28	1520	100	3750	10	1	27841064	1420	4.65	0.82	12	0.46	1097.00	6188.00	8190	20240426	-37.73	3450	20240117	47.83	5360	-4.85	20250114	4330	17.78	20250102	8190	-37.73	20240426	3450	47.83	20240117	5.21	N	123410	100	27 억	11282103	N	N	0	N	N
46	20250117	120821	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5130	50	2	0.98	566029600	110626	44.22	5110	5150	5050	6600	3560	5080	5116.61	40.52	-41853	5300	5190	5120	5010	4940	5155	4975	28	1520	100	3750	10	1	27841064	1428	4.68	0.83	12	0.40	1097.00	6188.00	8190	20240426	-37.36	3450	20240117	48.70	5360	-4.29	20250114	4330	18.48	20250102	8190	-37.36	20240426	3450	48.70	20240117	5.21	N	123410	100	27 억	11282103	N	N	0	N	N
47	20250117	110819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5140	60	2	1.18	413159430	80848	32.32	5110	5150	5050	6600	3560	5080	5110.32	40.52	-21902	5300	5190	5120	5010	4940	5155	4975	28	1520	100	3750	10	1	27841064	1431	4.69	0.83	12	0.29	1097.00	6188.00	8190	20240426	-37.24	3450	20240117	48.99	5360	-4.10	20250114	4330	18.71	20250102	8190	-37.24	20240426	3450	48.99	20240117	5.21	N	123410	100	27 억	11282103	N	N	0	N	N
48	20250117	100821	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5130	50	2	0.98	236394820	46419	18.56	5110	5130	5050	6600	3560	5080	5092.63	40.52	-5275	5300	5190	5120	5010	4940	5155	4975	28	1520	100	3750	10	1	27841064	1428	4.68	0.83	12	0.17	1097.00	6188.00	8190	20240426	-37.36	3450	20240117	48.70	5360	-4.29	20250114	4330	18.48	20250102	8190	-37.36	20240426	3450	48.70	20240117	5.21	N	123410	100	27 억	11282103	N	N	0	N	N
49	20250117	090821	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5090	10	2	0.20	63231510	12440	4.97	5110	5120	5050	6600	3560	5080	5082.92	40.52	-5725	5300	5190	5120	5010	4940	5155	4975	28	1520	100	3750	10	1	27841064	1417	4.64	0.82	12	0.04	1097.00	6188.00	8190	20240426	-37.85	3450	20240117	47.54	5360	-5.04	20250114	4330	17.55	20250102	8190	-37.85	20240426	3450	47.54	20240117	5.21	N	123410	100	27 억	11282103	N	N	0	N	N
50	20250116	160814	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5080	-70	5	-1.36	1248932140	244559	87.56	5200	5230	5050	6690	3610	5150	5106.98	40.65	-35690	5356	5252	5176	5072	4996	5215	5035	28	1540	100	3810	10	1	27841064	1414	4.63	0.82	12	0.88	1097.00	6188.00	8190	20240426	-37.97	3450	20240117	47.25	5360	-5.22	20250114	4330	17.32	20250102	8190	-37.97	20240426	3450	47.25	20240117	4.70	N	123410	100	27 억	11317060	N	N	0	N	N
51	20250116	150734	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5060	-90	5	-1.75	1144891970	224043	80.21	5200	5230	5050	6690	3610	5150	5110.14	40.65	-31716	5356	5252	5176	5072	4996	5215	5035	28	1540	100	3810	10	1	27841064	1409	4.61	0.82	12	0.80	1097.00	6188.00	8190	20240426	-38.22	3450	20240117	46.67	5360	-5.60	20250114	4330	16.86	20250102	8190	-38.22	20240426	3450	46.67	20240117	4.70	N	123410	100	27 억	11317060	N	N	0	N	N
52	20250116	140819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5090	-60	5	-1.17	1000348060	195523	70.00	5200	5230	5050	6690	3610	5150	5116.27	40.65	-28535	5356	5252	5176	5072	4996	5215	5035	28	1540	100	3810	10	1	27841064	1417	4.64	0.82	12	0.70	1097.00	6188.00	8190	20240426	-37.85	3450	20240117	47.54	5360	-5.04	20250114	4330	17.55	20250102	8190	-37.85	20240426	3450	47.54	20240117	4.70	N	123410	100	27 억	11317060	N	N	0	N	N
53	20250116	130817	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5080	-70	5	-1.36	882929990	172476	61.75	5200	5230	5050	6690	3610	5150	5119.15	40.65	-19057	5356	5252	5176	5072	4996	5215	5035	28	1540	100	3810	10	1	27841064	1414	4.63	0.82	12	0.62	1097.00	6188.00	8190	20240426	-37.97	3450	20240117	47.25	5360	-5.22	20250114	4330	17.32	20250102	8190	-37.97	20240426	3450	47.25	20240117	4.70	N	123410	100	27 억	11317060	N	N	0	N	N
54	20250116	120817	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5100	-50	5	-0.97	822143350	160507	57.46	5200	5230	5050	6690	3610	5150	5122.17	40.65	-16743	5356	5252	5176	5072	4996	5215	5035	28	1540	100	3810	10	1	27841064	1420	4.65	0.82	12	0.58	1097.00	6188.00	8190	20240426	-37.73	3450	20240117	47.83	5360	-4.85	20250114	4330	17.78	20250102	8190	-37.73	20240426	3450	47.83	20240117	4.70	N	123410	100	27 억	11317060	N	N	0	N	N
55	20250116	110819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5080	-70	5	-1.36	718975820	140200	50.19	5200	5230	5060	6690	3610	5150	5128.22	40.65	-15920	5356	5252	5176	5072	4996	5215	5035	28	1540	100	3810	10	1	27841064	1414	4.63	0.82	12	0.50	1097.00	6188.00	8190	20240426	-37.97	3450	20240117	47.25	5360	-5.22	20250114	4330	17.32	20250102	8190	-37.97	20240426	3450	47.25	20240117	4.70	N	123410	100	27 억	11317060	N	N	0	N	N
56	20250116	100818	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5100	-50	5	-0.97	571083780	111104	39.78	5200	5230	5070	6690	3610	5150	5140.08	40.65	-19928	5356	5252	5176	5072	4996	5215	5035	28	1540	100	3810	10	1	27841064	1420	4.65	0.82	12	0.40	1097.00	6188.00	8190	20240426	-37.73	3450	20240117	47.83	5360	-4.85	20250114	4330	17.78	20250102	8190	-37.73	20240426	3450	47.83	20240117	4.70	N	123410	100	27 억	11317060	N	N	0	N	N
57	20250116	090820	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5170	20	2	0.39	235594010	45476	16.28	5200	5230	5140	6690	3610	5150	5180.62	40.65	-18174	5356	5252	5176	5072	4996	5215	5035	28	1540	100	3810	10	1	27841064	1439	4.71	0.84	12	0.16	1097.00	6188.00	8190	20240426	-36.87	3450	20240117	49.86	5360	-3.54	20250114	4330	19.40	20250102	8190	-36.87	20240426	3450	49.86	20240117	4.70	N	123410	100	27 억	11317060	N	N	0	N	N
58	20250115	160815	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5150	-50	5	-0.96	1430794400	277123	16.80	5200	5280	5100	6760	3640	5200	5163.02	40.71	-20048	5700	5450	5110	4860	4520	5575	4985	28	1560	100	3840	10	1	27841064	1434	4.69	0.83	12	1.00	1097.00	6188.00	8190	20240426	-37.12	3450	20240117	49.28	5360	-3.92	20250114	4330	18.94	20250102	8190	-37.12	20240426	3450	49.28	20240117	4.61	N	123410	100	27 억	11333195	N	N	0	N	N
59	20250115	150817	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5130	-70	5	-1.35	1273218390	246372	14.93	5200	5280	5110	6760	3640	5200	5167.85	40.71	-21673	5700	5450	5110	4860	4520	5575	4985	28	1560	100	3840	10	1	27841064	1428	4.68	0.83	12	0.88	1097.00	6188.00	8190	20240426	-37.36	3450	20240117	48.70	5360	-4.29	20250114	4330	18.48	20250102	8190	-37.36	20240426	3450	48.70	20240117	4.61	N	123410	100	27 억	11333195	N	N	0	N	N
60	20250115	140810	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5130	-70	5	-1.35	1158559300	224027	13.58	5200	5280	5110	6760	3640	5200	5171.50	40.71	-15321	5700	5450	5110	4860	4520	5575	4985	28	1560	100	3840	10	1	27841064	1428	4.68	0.83	12	0.80	1097.00	6188.00	8190	20240426	-37.36	3450	20240117	48.70	5360	-4.29	20250114	4330	18.48	20250102	8190	-37.36	20240426	3450	48.70	20240117	4.61	N	123410	100	27 억	11333195	N	N	0	N	N
61	20250115	130816	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5150	-50	5	-0.96	1039844200	200930	12.18	5200	5280	5130	6760	3640	5200	5175.14	40.71	-2098	5700	5450	5110	4860	4520	5575	4985	28	1560	100	3840	10	1	27841064	1434	4.69	0.83	12	0.72	1097.00	6188.00	8190	20240426	-37.12	3450	20240117	49.28	5360	-3.92	20250114	4330	18.94	20250102	8190	-37.12	20240426	3450	49.28	20240117	4.61	N	123410	100	27 억	11333195	N	N	0	N	N
62	20250115	120759	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5150	-50	5	-0.96	945507790	182662	11.07	5200	5280	5130	6760	3640	5200	5176.25	40.71	-2674	5700	5450	5110	4860	4520	5575	4985	28	1560	100	3840	10	1	27841064	1434	4.69	0.83	12	0.66	1097.00	6188.00	8190	20240426	-37.12	3450	20240117	49.28	5360	-3.92	20250114	4330	18.94	20250102	8190	-37.12	20240426	3450	49.28	20240117	4.61	N	123410	100	27 억	11333195	N	N	0	N	N
63	20250115	110816	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5140	-60	5	-1.15	799916610	154410	9.36	5200	5280	5140	6760	3640	5200	5180.45	40.71	-6808	5700	5450	5110	4860	4520	5575	4985	28	1560	100	3840	10	1	27841064	1431	4.69	0.83	12	0.55	1097.00	6188.00	8190	20240426	-37.24	3450	20240117	48.99	5360	-4.10	20250114	4330	18.71	20250102	8190	-37.24	20240426	3450	48.99	20240117	4.61	N	123410	100	27 억	11333195	N	N	0	N	N
64	20250115	100816	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5200	0	3	0.00	611467830	117933	7.15	5200	5280	5140	6760	3640	5200	5184.86	40.71	326	5700	5450	5110	4860	4520	5575	4985	28	1560	100	3840	10	1	27841064	1448	4.74	0.84	12	0.42	1097.00	6188.00	8190	20240426	-36.51	3450	20240117	50.72	5360	-2.99	20250114	4330	20.09	20250102	8190	-36.51	20240426	3450	50.72	20240117	4.61	N	123410	100	27 억	11333195	N	N	0	N	N
65	20250115	090819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5220	20	2	0.38	248936520	47847	2.90	5200	5280	5160	6760	3640	5200	5202.77	40.71	-1287	5700	5450	5110	4860	4520	5575	4985	28	1560	100	3840	10	1	27841064	1453	4.76	0.84	12	0.17	1097.00	6188.00	8190	20240426	-36.26	3450	20240117	51.30	5360	-2.61	20250114	4330	20.55	20250102	8190	-36.26	20240426	3450	51.30	20240117	4.61	N	123410	100	27 억	11333195	N	N	0	N	N
66	20250114	160801	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5200	455	2	9.59	8447935370	1641347	502.70	4780	5360	4770	6160	3325	4745	5146.81	40.44	77033	4958	4851	4793	4686	4628	4822	4657	28	1415	100	3510	10	1	27841064	1448	4.74	0.84	12	5.90	1097.00	6188.00	8190	20240426	-36.51	3450	20240105	50.72	5360	-2.99	20250114	4330	20.09	20250102	8190	-36.51	20240426	3450	50.72	20240117	4.69	N	123410	100	27 억	11259976	N	N	3	N	N
67	20250114	150814	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5240	495	2	10.43	8186055690	1591134	487.32	4780	5360	4770	6160	3325	4745	5144.79	40.44	67133	4958	4851	4793	4686	4628	4822	4657	28	1415	100	3510	10	1	27841064	1459	4.78	0.85	12	5.72	1097.00	6188.00	8190	20240426	-36.02	3450	20240105	51.88	5360	-2.24	20250114	4330	21.02	20250102	8190	-36.02	20240426	3450	51.88	20240117	4.69	N	123410	100	27 억	11259976	N	N	3	N	N
68	20250114	140811	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5230	485	2	10.22	7253576860	1413335	432.87	4780	5360	4770	6160	3325	4745	5132.24	40.44	37468	4958	4851	4793	4686	4628	4822	4657	28	1415	100	3510	10	1	27841064	1456	4.77	0.85	12	5.08	1097.00	6188.00	8190	20240426	-36.14	3450	20240105	51.59	5360	-2.43	20250114	4330	20.79	20250102	8190	-36.14	20240426	3450	51.59	20240117	4.69	N	123410	100	27 억	11259976	N	N	3	N	N
69	20250114	130812	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	5090	345	2	7.27	2374007400	480628	147.20	4780	5120	4770	6160	3325	4745	4939.39	40.44	72637	4958	4851	4793	4686	4628	4822	4657	28	1415	100	3510	10	1	27841064	1417	4.64	0.82	12	1.73	1097.00	6188.00	8190	20240426	-37.85	3450	20240105	47.54	5150	-1.17	20250110	4330	17.55	20250102	8190	-37.85	20240426	3450	47.54	20240117	4.69	N	123410	100	27 억	11259976	N	N	3	N	N
70	20250114	120808	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4960	215	2	4.53	1348225100	276787	84.77	4780	4980	4770	6160	3325	4745	4870.98	40.44	46265	4958	4851	4793	4686	4628	4822	4657	28	1415	100	3510	5	1	27841064	1381	4.52	0.80	12	0.99	1097.00	6188.00	8190	20240426	-39.44	3450	20240105	43.77	5150	-3.69	20250110	4330	14.55	20250102	8190	-39.44	20240426	3450	43.77	20240117	4.69	N	123410	100	27 억	11259976	N	N	3	N	N
71	20250114	110809	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4845	100	2	2.11	603877385	125238	38.36	4780	4870	4770	6160	3325	4745	4821.84	40.44	-5821	4958	4851	4793	4686	4628	4822	4657	28	1415	100	3510	5	1	27841064	1349	4.42	0.78	12	0.45	1097.00	6188.00	8190	20240426	-40.84	3450	20240105	40.43	5150	-5.92	20250110	4330	11.89	20250102	8190	-40.84	20240426	3450	40.43	20240117	4.69	N	123410	100	27 억	11259976	N	N	3	N	N
72	20250114	100806	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4790	45	2	0.95	333586870	69470	21.28	4780	4840	4770	6160	3325	4745	4801.88	40.44	2366	4958	4851	4793	4686	4628	4822	4657	28	1415	100	3510	5	1	27841064	1334	4.37	0.77	12	0.25	1097.00	6188.00	8190	20240426	-41.51	3450	20240105	38.84	5150	-6.99	20250110	4330	10.62	20250102	8190	-41.51	20240426	3450	38.84	20240117	4.69	N	123410	100	27 억	11259976	N	N	3	N	N
73	20250114	090811	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4815	70	2	1.48	57291110	11909	3.65	4780	4840	4780	6160	3325	4745	4810.74	40.44	2243	4958	4851	4793	4686	4628	4822	4657	28	1415	100	3510	5	1	27841064	1341	4.39	0.78	12	0.04	1097.00	6188.00	8190	20240426	-41.21	3450	20240105	39.57	5150	-6.50	20250110	4330	11.20	20250102	8190	-41.21	20240426	3450	39.57	20240117	4.69	N	123410	100	27 억	11259976	N	N	3	N	N
74	20250113	160759	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4745	-180	5	-3.65	1548080170	323222	15.38	4870	4900	4735	6400	3450	4925	4789.61	40.60	-48055	5455	5190	4885	4620	4315	5322	4752	28	1475	100	3640	5	1	27841064	1321	4.33	0.77	12	1.16	1097.00	6188.00	8190	20240426	-42.06	3450	20240105	37.54	5150	-7.86	20250110	4330	9.58	20250102	8190	-42.06	20240426	3450	37.54	20240117	4.73	N	123410	100	27 억	11304173	N	N	3	N	N
75	20250113	150803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4755	-170	5	-3.45	1416511640	295487	14.06	4870	4900	4740	6400	3450	4925	4793.82	40.60	-29541	5455	5190	4885	4620	4315	5322	4752	28	1475	100	3640	5	1	27841064	1324	4.33	0.77	12	1.06	1097.00	6188.00	8190	20240426	-41.94	3450	20240105	37.83	5150	-7.67	20250110	4330	9.82	20250102	8190	-41.94	20240426	3450	37.83	20240117	4.73	N	123410	100	27 억	11304173	N	N	0	N	N
76	20250113	140748	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4755	-170	5	-3.45	1322475335	275688	13.12	4870	4900	4740	6400	3450	4925	4797.00	40.60	-20780	5455	5190	4885	4620	4315	5322	4752	28	1475	100	3640	5	1	27841064	1324	4.33	0.77	12	0.99	1097.00	6188.00	8190	20240426	-41.94	3450	20240105	37.83	5150	-7.67	20250110	4330	9.82	20250102	8190	-41.94	20240426	3450	37.83	20240117	4.73	N	123410	100	27 억	11304173	N	N	0	N	N
77	20250113	130752	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4750	-175	5	-3.55	1262479420	263077	12.52	4870	4900	4740	6400	3450	4925	4798.90	40.60	-19407	5455	5190	4885	4620	4315	5322	4752	28	1475	100	3640	5	1	27841064	1322	4.33	0.77	12	0.94	1097.00	6188.00	8190	20240426	-42.00	3450	20240105	37.68	5150	-7.77	20250110	4330	9.70	20250102	8190	-42.00	20240426	3450	37.68	20240117	4.73	N	123410	100	27 억	11304173	N	N	0	N	N
78	20250113	120755	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4765	-160	5	-3.25	1130545525	235297	11.20	4870	4900	4755	6400	3450	4925	4804.76	40.60	-11288	5455	5190	4885	4620	4315	5322	4752	28	1475	100	3640	5	1	27841064	1327	4.34	0.77	12	0.85	1097.00	6188.00	8190	20240426	-41.82	3450	20240105	38.12	5150	-7.48	20250110	4330	10.05	20250102	8190	-41.82	20240426	3450	38.12	20240117	4.73	N	123410	100	27 억	11304173	N	N	0	N	N
79	20250113	110753	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4765	-160	5	-3.25	1021686215	212449	10.11	4870	4900	4755	6400	3450	4925	4809.09	40.60	-6570	5455	5190	4885	4620	4315	5322	4752	28	1475	100	3640	5	1	27841064	1327	4.34	0.77	12	0.76	1097.00	6188.00	8190	20240426	-41.82	3450	20240105	38.12	5150	-7.48	20250110	4330	10.05	20250102	8190	-41.82	20240426	3450	38.12	20240117	4.73	N	123410	100	27 억	11304173	N	N	0	N	N
80	20250113	100753	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4845	-80	5	-1.62	698766250	144887	6.89	4870	4900	4790	6400	3450	4925	4822.84	40.60	12910	5455	5190	4885	4620	4315	5322	4752	28	1475	100	3640	5	1	27841064	1349	4.42	0.78	12	0.52	1097.00	6188.00	8190	20240426	-40.84	3450	20240105	40.43	5150	-5.92	20250110	4330	11.89	20250102	8190	-40.84	20240426	3450	40.43	20240117	4.73	N	123410	100	27 억	11304173	N	N	0	N	N
81	20250113	090758	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4820	-105	5	-2.13	156502985	32293	1.54	4870	4900	4815	6400	3450	4925	4846.34	40.60	2136	5455	5190	4885	4620	4315	5322	4752	28	1475	100	3640	5	1	27841064	1342	4.39	0.78	12	0.12	1097.00	6188.00	8190	20240426	-41.15	3450	20240105	39.71	5150	-6.41	20250110	4330	11.32	20250102	8190	-41.15	20240426	3450	39.71	20240117	4.73	N	123410	100	27 억	11304173	N	N	0	N	N
82	20250110	160735	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4925	330	2	7.18	10354966575	2096057	1206.68	4595	5150	4580	5970	3220	4595	4940.31	40.23	99087	4721	4657	4621	4557	4521	4640	4540	28	1375	100	3400	5	1	27841064	1371	4.49	0.80	12	7.53	1097.00	6188.00	8190	20240426	-39.87	3450	20240105	42.75	5150	-4.37	20250110	4330	13.74	20250102	8190	-39.87	20240426	3450	42.75	20240117	4.81	N	123410	100	27 억	11200616	N	N	0	N	N
83	20250110	150746	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4930	335	2	7.29	10096439385	2043592	1176.48	4595	5150	4580	5970	3220	4595	4940.54	40.23	86764	4721	4657	4621	4557	4521	4640	4540	28	1375	100	3400	5	1	27841064	1373	4.49	0.80	12	7.34	1097.00	6188.00	8190	20240426	-39.80	3450	20240105	42.90	5150	-4.27	20250110	4330	13.86	20250102	8190	-39.80	20240426	3450	42.90	20240117	4.81	N	123410	100	27 억	11200616	N	N	0	N	N
84	20250110	140750	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4940	345	2	7.51	9705867325	1964710	1131.07	4595	5150	4580	5970	3220	4595	4940.10	40.23	80102	4721	4657	4621	4557	4521	4640	4540	28	1375	100	3400	5	1	27841064	1375	4.50	0.80	12	7.06	1097.00	6188.00	8190	20240426	-39.68	3450	20240105	43.19	5150	-4.08	20250110	4330	14.09	20250102	8190	-39.68	20240426	3450	43.19	20240117	4.81	N	123410	100	27 억	11200616	N	N	0	N	N
85	20250110	130749	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4995	400	2	8.71	9136375420	1850093	1065.08	4595	5150	4580	5970	3220	4595	4938.33	40.23	27157	4721	4657	4621	4557	4521	4640	4540	28	1375	100	3400	5	1	27841064	1391	4.55	0.81	12	6.65	1097.00	6188.00	8190	20240426	-39.01	3450	20240105	44.78	5150	-3.01	20250110	4330	15.36	20250102	8190	-39.01	20240426	3450	44.78	20240117	4.81	N	123410	100	27 억	11200616	N	N	0	N	N
86	20250110	120750	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4935	340	2	7.40	8497251150	1721477	991.04	4595	5150	4580	5970	3220	4595	4936.02	40.23	-5310	4721	4657	4621	4557	4521	4640	4540	28	1375	100	3400	5	1	27841064	1374	4.50	0.80	12	6.18	1097.00	6188.00	8190	20240426	-39.74	3450	20240105	43.04	5150	-4.17	20250110	4330	13.97	20250102	8190	-39.74	20240426	3450	43.04	20240117	4.81	N	123410	100	27 억	11200616	N	N	0	N	N
87	20250110	110748	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4915	320	2	6.96	7329768510	1484757	854.76	4595	5150	4580	5970	3220	4595	4936.68	40.23	31633	4721	4657	4621	4557	4521	4640	4540	28	1375	100	3400	5	1	27841064	1368	4.48	0.79	12	5.33	1097.00	6188.00	8190	20240426	-39.99	3450	20240105	42.46	5150	-4.56	20250110	4330	13.51	20250102	8190	-39.99	20240426	3450	42.46	20240117	4.81	N	123410	100	27 억	11200616	N	N	0	N	N
88	20250110	100746	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4825	230	2	5.01	1169785430	247777	142.64	4595	4835	4580	5970	3220	4595	4721.12	40.23	29756	4721	4657	4621	4557	4521	4640	4540	28	1375	100	3400	5	1	27841064	1343	4.40	0.78	12	0.89	1097.00	6188.00	8190	20240426	-41.09	3450	20240105	39.86	4835	-0.21	20250110	4330	11.43	20250102	8190	-41.09	20240426	3450	39.86	20240117	4.81	N	123410	100	27 억	11200616	N	N	0	N	N
89	20250110	090750	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4650	55	2	1.20	60798500	13135	7.56	4595	4655	4580	5970	3220	4595	4628.74	40.23	5755	4721	4657	4621	4557	4521	4640	4540	28	1375	100	3400	5	1	27841064	1295	4.24	0.75	12	0.05	1097.00	6188.00	8190	20240426	-43.22	3450	20240105	34.78	4685	-0.75	20250109	4330	7.39	20250102	8190	-43.22	20240426	3450	34.78	20240117	4.81	N	123410	100	27 억	11200616	N	N	0	N	N
90	20250109	160743	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4595	-20	5	-0.43	797083990	172330	115.50	4615	4685	4585	5990	3235	4615	4625.42	40.29	-16596	4705	4660	4570	4525	4435	4682	4547	28	1375	100	3410	5	1	27841064	1279	4.19	0.74	12	0.62	1097.00	6188.00	8190	20240426	-43.89	3450	20240105	33.19	4685	-1.92	20250109	4330	6.12	20250102	8190	-43.89	20240426	3450	33.19	20240117	4.82	N	123410	100	27 억	11216298	N	N	0	N	N
91	20250109	150741	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4605	-10	5	-0.22	747852995	161628	108.33	4615	4685	4585	5990	3235	4615	4627.00	40.29	-14878	4705	4660	4570	4525	4435	4682	4547	28	1375	100	3410	5	1	27841064	1282	4.20	0.74	12	0.58	1097.00	6188.00	8190	20240426	-43.77	3450	20240105	33.48	4685	-1.71	20250109	4330	6.35	20250102	8190	-43.77	20240426	3450	33.48	20240117	4.82	N	123410	100	27 억	11216298	N	N	0	N	N
92	20250109	140744	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4600	-15	5	-0.33	659230995	142356	95.41	4615	4685	4590	5990	3235	4615	4630.86	40.29	-18219	4705	4660	4570	4525	4435	4682	4547	28	1375	100	3410	5	1	27841064	1281	4.19	0.74	12	0.51	1097.00	6188.00	8190	20240426	-43.83	3450	20240105	33.33	4685	-1.81	20250109	4330	6.24	20250102	8190	-43.83	20240426	3450	33.33	20240117	4.82	N	123410	100	27 억	11216298	N	N	0	N	N
93	20250109	130744	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4625	10	2	0.22	504073260	108683	72.84	4615	4685	4590	5990	3235	4615	4638.01	40.29	-16109	4705	4660	4570	4525	4435	4682	4547	28	1375	100	3410	5	1	27841064	1288	4.22	0.75	12	0.39	1097.00	6188.00	8190	20240426	-43.53	3450	20240105	34.06	4685	-1.28	20250109	4330	6.81	20250102	8190	-43.53	20240426	3450	34.06	20240117	4.82	N	123410	100	27 억	11216298	N	N	0	N	N
94	20250109	120744	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4630	15	2	0.33	437008335	94188	63.13	4615	4685	4590	5990	3235	4615	4639.75	40.29	-16848	4705	4660	4570	4525	4435	4682	4547	28	1375	100	3410	5	1	27841064	1289	4.22	0.75	12	0.34	1097.00	6188.00	8190	20240426	-43.47	3450	20240105	34.20	4685	-1.17	20250109	4330	6.93	20250102	8190	-43.47	20240426	3450	34.20	20240117	4.82	N	123410	100	27 억	11216298	N	N	0	N	N
95	20250109	110749	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4640	25	2	0.54	405376955	87358	58.55	4615	4685	4590	5990	3235	4615	4640.41	40.29	-14947	4705	4660	4570	4525	4435	4682	4547	28	1375	100	3410	5	1	27841064	1292	4.23	0.75	12	0.31	1097.00	6188.00	8190	20240426	-43.35	3450	20240105	34.49	4685	-0.96	20250109	4330	7.16	20250102	8190	-43.35	20240426	3450	34.49	20240117	4.82	N	123410	100	27 억	11216298	N	N	0	N	N
96	20250109	100746	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4620	5	2	0.11	304092970	65485	43.89	4615	4685	4590	5990	3235	4615	4643.70	40.29	-5390	4705	4660	4570	4525	4435	4682	4547	28	1375	100	3410	5	1	27841064	1286	4.21	0.75	12	0.24	1097.00	6188.00	8190	20240426	-43.59	3450	20240105	33.91	4685	-1.39	20250109	4330	6.70	20250102	8190	-43.59	20240426	3450	33.91	20240117	4.82	N	123410	100	27 억	11216298	N	N	0	N	N
97	20250109	090749	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4630	15	2	0.33	38299045	8299	5.56	4615	4635	4590	5990	3235	4615	4614.90	40.29	279	4705	4660	4570	4525	4435	4682	4547	28	1375	100	3410	5	1	27841064	1289	4.22	0.75	12	0.03	1097.00	6188.00	8190	20240426	-43.47	3450	20240105	34.20	4640	-0.22	20250107	4330	6.93	20250102	8190	-43.47	20240426	3450	34.20	20240117	4.82	N	123410	100	27 억	11216298	N	N	0	N	N
98	20250108	160739	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4615	45	2	0.98	677350425	148219	92.67	4565	4615	4480	5940	3200	4570	4569.87	40.20	24018	4676	4622	4586	4532	4496	4605	4515	28	1370	100	3380	5	1	27841064	1285	4.21	0.75	12	0.53	1097.00	6188.00	8190	20240426	-43.65	3450	20240105	33.77	4640	-0.54	20250107	4330	6.58	20250102	8190	-43.65	20240426	3450	33.77	20240117	4.78	N	123410	100	27 억	11192975	N	N	0	N	N
99	20250108	150741	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4600	30	2	0.66	626146870	137114	85.73	4565	4610	4480	5940	3200	4570	4566.62	40.20	24150	4676	4622	4586	4532	4496	4605	4515	28	1370	100	3380	5	1	27841064	1281	4.19	0.74	12	0.49	1097.00	6188.00	8190	20240426	-43.83	3450	20240105	33.33	4640	-0.86	20250107	4330	6.24	20250102	8190	-43.83	20240426	3450	33.33	20240117	4.78	N	123410	100	27 억	11192975	N	N	0	N	N
100	20250108	140744	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4575	5	2	0.11	516047160	113169	70.76	4565	4610	4480	5940	3200	4570	4559.97	40.20	13145	4676	4622	4586	4532	4496	4605	4515	28	1370	100	3380	5	1	27841064	1274	4.17	0.74	12	0.41	1097.00	6188.00	8190	20240426	-44.14	3450	20240105	32.61	4640	-1.40	20250107	4330	5.66	20250102	8190	-44.14	20240426	3450	32.61	20240117	4.78	N	123410	100	27 억	11192975	N	N	0	N	N
101	20250108	130743	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4585	15	2	0.33	419968240	92205	57.65	4565	4610	4480	5940	3200	4570	4554.72	40.20	3771	4676	4622	4586	4532	4496	4605	4515	28	1370	100	3380	5	1	27841064	1277	4.18	0.74	12	0.33	1097.00	6188.00	8190	20240426	-44.02	3450	20240105	32.90	4640	-1.19	20250107	4330	5.89	20250102	8190	-44.02	20240426	3450	32.90	20240117	4.78	N	123410	100	27 억	11192975	N	N	0	N	N
102	20250108	120740	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4580	10	2	0.22	367331270	80718	50.47	4565	4610	4480	5940	3200	4570	4550.80	40.20	6644	4676	4622	4586	4532	4496	4605	4515	28	1370	100	3380	5	1	27841064	1275	4.18	0.74	12	0.29	1097.00	6188.00	8190	20240426	-44.08	3450	20240105	32.75	4640	-1.29	20250107	4330	5.77	20250102	8190	-44.08	20240426	3450	32.75	20240117	4.78	N	123410	100	27 억	11192975	N	N	0	N	N
103	20250108	110741	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4590	20	2	0.44	292226875	64381	40.25	4565	4595	4480	5940	3200	4570	4539.02	40.20	1881	4676	4622	4586	4532	4496	4605	4515	28	1370	100	3380	5	1	27841064	1278	4.18	0.74	12	0.23	1097.00	6188.00	8190	20240426	-43.96	3450	20240105	33.04	4640	-1.08	20250107	4330	6.00	20250102	8190	-43.96	20240426	3450	33.04	20240117	4.78	N	123410	100	27 억	11192975	N	N	0	N	N
104	20250108	100742	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4525	-45	5	-0.98	205269070	45301	28.32	4565	4580	4480	5940	3200	4570	4531.23	40.20	-8409	4676	4622	4586	4532	4496	4605	4515	28	1370	100	3380	5	1	27841064	1260	4.12	0.73	12	0.16	1097.00	6188.00	8190	20240426	-44.75	3450	20240105	31.16	4640	-2.48	20250107	4330	4.50	20250102	8190	-44.75	20240426	3450	31.16	20240117	4.78	N	123410	100	27 억	11192975	N	N	0	N	N
105	20250108	090742	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4565	-5	5	-0.11	31253895	6845	4.28	4565	4580	4535	5940	3200	4570	4565.95	40.20	804	4676	4622	4586	4532	4496	4605	4515	28	1370	100	3380	5	1	27841064	1271	4.16	0.74	12	0.02	1097.00	6188.00	8190	20240426	-44.26	3450	20240105	32.32	4640	-1.62	20250107	4330	5.43	20250102	8190	-44.26	20240426	3450	32.32	20240117	4.78	N	123410	100	27 억	11192975	N	N	0	N	N
106	20250107	160735	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4570	45	2	0.99	728139630	158857	91.75	4600	4640	4550	5880	3170	4525	4583.65	40.17	8070	4608	4566	4518	4476	4428	4587	4497	28	1355	100	3340	5	1	27841064	1272	4.17	0.74	12	0.57	1097.00	6188.00	8190	20240426	-44.20	3400	20231227	34.41	4640	-1.51	20250107	4330	5.54	20250102	8190	-44.20	20240426	3450	32.46	20240117	4.70	N	123410	100	27 억	11184680	N	N	10	N	N
107	20250107	150737	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4565	40	2	0.88	694170040	151419	87.45	4600	4640	4550	5880	3170	4525	4584.43	40.17	7693	4608	4566	4518	4476	4428	4587	4497	28	1355	100	3340	5	1	27841064	1271	4.16	0.74	12	0.54	1097.00	6188.00	8190	20240426	-44.26	3400	20231227	34.26	4640	-1.62	20250107	4330	5.43	20250102	8190	-44.26	20240426	3450	32.32	20240117	4.70	N	123410	100	27 억	11184680	N	N	10	N	N
108	20250107	140735	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4580	55	2	1.22	577792165	125969	72.75	4600	4640	4550	5880	3170	4525	4586.78	40.17	2935	4608	4566	4518	4476	4428	4587	4497	28	1355	100	3340	5	1	27841064	1275	4.18	0.74	12	0.45	1097.00	6188.00	8190	20240426	-44.08	3400	20231227	34.71	4640	-1.29	20250107	4330	5.77	20250102	8190	-44.08	20240426	3450	32.75	20240117	4.70	N	123410	100	27 억	11184680	N	N	10	N	N
109	20250107	130734	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4570	45	2	0.99	506504210	110374	63.75	4600	4640	4550	5880	3170	4525	4588.98	40.17	-3125	4608	4566	4518	4476	4428	4587	4497	28	1355	100	3340	5	1	27841064	1272	4.17	0.74	12	0.40	1097.00	6188.00	8190	20240426	-44.20	3400	20231227	34.41	4640	-1.51	20250107	4330	5.54	20250102	8190	-44.20	20240426	3450	32.46	20240117	4.70	N	123410	100	27 억	11184680	N	N	10	N	N
110	20250107	120736	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4575	50	2	1.10	431616865	93958	54.27	4600	4640	4565	5880	3170	4525	4593.72	40.17	-4763	4608	4566	4518	4476	4428	4587	4497	28	1355	100	3340	5	1	27841064	1274	4.17	0.74	12	0.34	1097.00	6188.00	8190	20240426	-44.14	3400	20231227	34.56	4640	-1.40	20250107	4330	5.66	20250102	8190	-44.14	20240426	3450	32.61	20240117	4.70	N	123410	100	27 억	11184680	N	N	10	N	N
111	20250107	110731	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4580	55	2	1.22	369502500	80384	46.43	4600	4640	4565	5880	3170	4525	4596.72	40.17	-6158	4608	4566	4518	4476	4428	4587	4497	28	1355	100	3340	5	1	27841064	1275	4.18	0.74	12	0.29	1097.00	6188.00	8190	20240426	-44.08	3400	20231227	34.71	4640	-1.29	20250107	4330	5.77	20250102	8190	-44.08	20240426	3450	32.75	20240117	4.70	N	123410	100	27 억	11184680	N	N	10	N	N
112	20250107	100737	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4580	55	2	1.22	279559360	60742	35.08	4600	4640	4565	5880	3170	4525	4602.41	40.17	-4952	4608	4566	4518	4476	4428	4587	4497	28	1355	100	3340	5	1	27841064	1275	4.18	0.74	12	0.22	1097.00	6188.00	8190	20240426	-44.08	3400	20231227	34.71	4640	-1.29	20250107	4330	5.77	20250102	8190	-44.08	20240426	3450	32.75	20240117	4.70	N	123410	100	27 억	11184680	N	N	10	N	N
113	20250107	090739	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4620	95	2	2.10	122051685	26453	15.28	4600	4640	4565	5880	3170	4525	4613.91	40.17	-1342	4608	4566	4518	4476	4428	4587	4497	28	1355	100	3340	5	1	27841064	1286	4.21	0.75	12	0.10	1097.00	6188.00	8190	20240426	-43.59	3400	20231227	35.88	4640	-0.43	20250107	4330	6.70	20250102	8190	-43.59	20240426	3450	33.91	20240117	4.70	N	123410	100	27 억	11184680	N	N	10	N	N
114	20250106	160728	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4525	25	2	0.56	778374805	172660	97.05	4500	4560	4470	5850	3150	4500	4508.11	40.09	24068	4586	4542	4496	4452	4406	4520	4430	28	1350	100	3330	5	1	27841064	1260	4.12	0.73	12	0.62	1097.00	6188.00	8190	20240426	-44.75	3400	20231227	33.09	4560	-0.77	20250106	4330	4.50	20250102	8190	-44.75	20240426	3450	31.16	20240117	4.72	N	123410	100	27 억	11160867	N	N	10	N	N
115	20250106	150726	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4535	35	2	0.78	728472185	161640	90.85	4500	4560	4470	5850	3150	4500	4506.76	40.09	23753	4586	4542	4496	4452	4406	4520	4430	28	1350	100	3330	5	1	27841064	1263	4.13	0.73	12	0.58	1097.00	6188.00	8190	20240426	-44.63	3400	20231227	33.38	4560	-0.55	20250106	4330	4.73	20250102	8190	-44.63	20240426	3450	31.45	20240117	4.72	N	123410	100	27 억	11160867	N	N	4	N	N
116	20250106	140727	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4510	10	2	0.22	643523205	142877	80.31	4500	4560	4470	5850	3150	4500	4504.04	40.09	16500	4586	4542	4496	4452	4406	4520	4430	28	1350	100	3330	5	1	27841064	1256	4.11	0.73	12	0.51	1097.00	6188.00	8190	20240426	-44.93	3400	20231227	32.65	4560	-1.10	20250106	4330	4.16	20250102	8190	-44.93	20240426	3450	30.72	20240117	4.72	N	123410	100	27 억	11160867	N	N	4	N	N
117	20250106	130725	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4530	30	2	0.67	554015660	123038	69.16	4500	4560	4470	5850	3150	4500	4502.80	40.09	13338	4586	4542	4496	4452	4406	4520	4430	28	1350	100	3330	5	1	27841064	1261	4.13	0.73	12	0.44	1097.00	6188.00	8190	20240426	-44.69	3400	20231227	33.24	4560	-0.66	20250106	4330	4.62	20250102	8190	-44.69	20240426	3450	31.30	20240117	4.72	N	123410	100	27 억	11160867	N	N	4	N	N
118	20250106	120724	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4515	15	2	0.33	446160630	99158	55.73	4500	4560	4470	5850	3150	4500	4499.49	40.09	9896	4586	4542	4496	4452	4406	4520	4430	28	1350	100	3330	5	1	27841064	1257	4.12	0.73	12	0.36	1097.00	6188.00	8190	20240426	-44.87	3400	20231227	32.79	4560	-0.99	20250106	4330	4.27	20250102	8190	-44.87	20240426	3450	30.87	20240117	4.72	N	123410	100	27 억	11160867	N	N	4	N	N
119	20250106	110723	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4495	-5	5	-0.11	375070930	83379	46.87	4500	4560	4470	5850	3150	4500	4498.39	40.09	7310	4586	4542	4496	4452	4406	4520	4430	28	1350	100	3330	5	1	27841064	1251	4.10	0.73	12	0.30	1097.00	6188.00	8190	20240426	-45.12	3400	20231227	32.21	4560	-1.43	20250106	4330	3.81	20250102	8190	-45.12	20240426	3450	30.29	20240117	4.72	N	123410	100	27 억	11160867	N	N	4	N	N
120	20250106	100722	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4505	5	2	0.11	266451145	59230	33.29	4500	4560	4470	5850	3150	4500	4498.58	40.09	7593	4586	4542	4496	4452	4406	4520	4430	28	1350	100	3330	5	1	27841064	1254	4.11	0.73	12	0.21	1097.00	6188.00	8190	20240426	-44.99	3400	20231227	32.50	4560	-1.21	20250106	4330	4.04	20250102	8190	-44.99	20240426	3450	30.58	20240117	4.72	N	123410	100	27 억	11160867	N	N	4	N	N
121	20250106	090720	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4515	15	2	0.33	136206210	30224	16.99	4500	4560	4475	5850	3150	4500	4506.56	40.09	2276	4586	4542	4496	4452	4406	4520	4430	28	1350	100	3330	5	1	27841064	1257	4.12	0.73	12	0.11	1097.00	6188.00	8190	20240426	-44.87	3400	20231227	32.79	4560	-0.99	20250106	4330	4.27	20250102	8190	-44.87	20240426	3450	30.87	20240117	4.72	N	123410	100	27 억	11160867	N	N	4	N	N
122	20250103	160717	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4500	0	3	0.00	769405825	171542	88.45	4520	4540	4450	5850	3150	4500	4485.21	40.20	-31424	4620	4560	4445	4385	4270	4590	4415	28	1350	100	3330	5	1	27841064	1253	4.10	0.73	12	0.62	1097.00	6188.00	8190	20240426	-45.05	3400	20231227	32.35	4540	-0.88	20250103	4330	3.93	20250102	8190	-45.05	20240426	3450	30.43	20240105	4.83	N	123410	100	27 억	11192479	N	N	4	N	N
123	20250103	150720	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4490	-10	5	-0.22	750151215	167260	86.24	4520	4540	4450	5850	3150	4500	4484.94	40.20	-31142	4620	4560	4445	4385	4270	4590	4415	28	1350	100	3330	5	1	27841064	1250	4.09	0.73	12	0.60	1097.00	6188.00	8190	20240426	-45.18	3400	20231227	32.06	4540	-1.10	20250103	4330	3.70	20250102	8190	-45.18	20240426	3450	30.14	20240105	4.83	N	123410	100	27 억	11192479	N	N	0	N	N
124	20250103	140720	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4490	-10	5	-0.22	610386525	136122	70.19	4520	4540	4450	5850	3150	4500	4484.11	40.20	-29844	4620	4560	4445	4385	4270	4590	4415	28	1350	100	3330	5	1	27841064	1250	4.09	0.73	12	0.49	1097.00	6188.00	8190	20240426	-45.18	3400	20231227	32.06	4540	-1.10	20250103	4330	3.70	20250102	8190	-45.18	20240426	3450	30.14	20240105	4.83	N	123410	100	27 억	11192479	N	N	0	N	N
125	20250103	130720	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4485	-15	5	-0.33	508808185	113533	58.54	4520	4540	4450	5850	3150	4500	4481.59	40.20	-16884	4620	4560	4445	4385	4270	4590	4415	28	1350	100	3330	5	1	27841064	1249	4.09	0.72	12	0.41	1097.00	6188.00	8190	20240426	-45.24	3400	20231227	31.91	4540	-1.21	20250103	4330	3.58	20250102	8190	-45.24	20240426	3450	30.00	20240105	4.83	N	123410	100	27 억	11192479	N	N	0	N	N
126	20250103	120718	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4495	-5	5	-0.11	449997605	100452	51.80	4520	4540	4450	5850	3150	4500	4479.73	40.20	-22990	4620	4560	4445	4385	4270	4590	4415	28	1350	100	3330	5	1	27841064	1251	4.10	0.73	12	0.36	1097.00	6188.00	8190	20240426	-45.12	3400	20231227	32.21	4540	-0.99	20250103	4330	3.81	20250102	8190	-45.12	20240426	3450	30.29	20240105	4.83	N	123410	100	27 억	11192479	N	N	0	N	N
127	20250103	110720	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4460	-40	5	-0.89	319242370	71246	36.74	4520	4540	4450	5850	3150	4500	4480.85	40.20	-23746	4620	4560	4445	4385	4270	4590	4415	28	1350	100	3330	5	1	27841064	1242	4.07	0.72	12	0.26	1097.00	6188.00	8190	20240426	-45.54	3400	20231227	31.18	4540	-1.76	20250103	4330	3.00	20250102	8190	-45.54	20240426	3450	29.28	20240105	4.83	N	123410	100	27 억	11192479	N	N	0	N	N
128	20250103	100717	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4510	10	2	0.22	154349285	34297	17.68	4520	4540	4465	5850	3150	4500	4500.37	40.20	-10570	4620	4560	4445	4385	4270	4590	4415	28	1350	100	3330	5	1	27841064	1256	4.11	0.73	12	0.12	1097.00	6188.00	8190	20240426	-44.93	3400	20231227	32.65	4540	-0.66	20250103	4330	4.16	20250102	8190	-44.93	20240426	3450	30.72	20240105	4.83	N	123410	100	27 억	11192479	N	N	0	N	N
129	20250103	090721	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4515	15	2	0.33	32245055	7136	3.68	4520	4540	4475	5850	3150	4500	4518.65	40.20	-70	4620	4560	4445	4385	4270	4590	4415	28	1350	100	3330	5	1	27841064	1257	4.12	0.73	12	0.03	1097.00	6188.00	8190	20240426	-44.87	3400	20231227	32.79	4540	-0.55	20250103	4330	4.27	20250102	8190	-44.87	20240426	3450	30.87	20240105	4.83	N	123410	100	27 억	11192479	N	N	0	N	N
130	20250102	160712	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4500	125	2	2.86	861602755	193727	90.29	4375	4505	4330	5680	3065	4375	4447.39	40.08	34830	4495	4435	4330	4270	4165	4465	4300	28	1305	100	3230	5	1	27841064	1253	4.10	0.73	12	0.70	1097.00	6188.00	8190	20240426	-45.05	3400	20231227	32.35	4505	-0.11	20250102	4330	3.93	20250102	8190	-45.05	20240426	3450	30.43	20240105	4.84	N	123410	100	27 억	11158328	N	N	18	N	N
131	20250102	150714	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4480	105	2	2.40	785695105	176844	82.42	4375	4500	4330	5680	3065	4375	4442.87	40.08	36349	4495	4435	4330	4270	4165	4465	4300	28	1305	100	3230	5	1	27841064	1247	4.08	0.72	12	0.64	1097.00	6188.00	8190	20240426	-45.30	3400	20231227	31.76	4500	-0.44	20250102	4330	3.46	20250102	8190	-45.30	20240426	3450	29.86	20240105	4.84	N	123410	100	27 억	11158328	N	N	18	N	N
132	20250102	140712	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4465	90	2	2.06	682662770	153794	71.68	4375	4500	4330	5680	3065	4375	4438.81	40.08	25748	4495	4435	4330	4270	4165	4465	4300	28	1305	100	3230	5	1	27841064	1243	4.07	0.72	12	0.55	1097.00	6188.00	8190	20240426	-45.48	3400	20231227	31.32	4500	-0.78	20250102	4330	3.12	20250102	8190	-45.48	20240426	3450	29.42	20240105	4.84	N	123410	100	27 억	11158328	N	N	18	N	N
133	20250102	130712	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4485	110	2	2.51	551827795	124599	58.07	4375	4485	4330	5680	3065	4375	4428.83	40.08	23196	4495	4435	4330	4270	4165	4465	4300	28	1305	100	3230	5	1	27841064	1249	4.09	0.72	12	0.45	1097.00	6188.00	8190	20240426	-45.24	3400	20231227	31.91	4485	0.00	20250102	4330	3.58	20250102	8190	-45.24	20240426	3450	30.00	20240105	4.84	N	123410	100	27 억	11158328	N	N	18	N	N
134	20250102	120711	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4470	95	2	2.17	493810075	111623	52.02	4375	4480	4330	5680	3065	4375	4423.91	40.08	22176	4495	4435	4330	4270	4165	4465	4300	28	1305	100	3230	5	1	27841064	1244	4.07	0.72	12	0.40	1097.00	6188.00	8190	20240426	-45.42	3400	20231227	31.47	4480	-0.22	20250102	4330	3.23	20250102	8190	-45.42	20240426	3450	29.57	20240105	4.84	N	123410	100	27 억	11158328	N	N	18	N	N
135	20250102	110702	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4460	85	2	1.94	373971525	84746	39.50	4375	4465	4330	5680	3065	4375	4412.85	40.08	18712	4495	4435	4330	4270	4165	4465	4300	28	1305	100	3230	5	1	27841064	1242	4.07	0.72	12	0.30	1097.00	6188.00	8190	20240426	-45.54	3400	20231227	31.18	4465	-0.11	20250102	4330	3.00	20250102	8190	-45.54	20240426	3450	29.28	20240105	4.84	N	123410	100	27 억	11158328	N	N	18	N	N
136	20250102	100709	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4345	-30	5	-0.69	39823670	9138	4.26	4375	4380	4340	5680	3065	4375	4358.03	40.08	-1636	4495	4435	4330	4270	4165	4465	4300	28	1305	100	3230	5	1	27841064	1210	3.96	0.70	12	0.03	1097.00	6188.00	8190	20240426	-46.95	3400	20231227	27.79	4380	-0.80	20250102	4340	0.12	20250102	8190	-46.95	20240426	3450	25.94	20240105	4.84	N	123410	100	27 억	11158328	N	N	18	N	N
137	20250102	090703	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	0	3	0.00	0	0	0.00	0	0	0	5680	3065	4375	0.00	40.08	0	4495	4435	4330	4270	4165	4465	4300	28	1305	100	3230	5	1	27841064	1218	3.99	0.71	12	0.00	1097.00	6188.00	8190	20240426	-46.58	3400	20231227	28.68	0	0.00	0	0	0.00	0	8190	-46.58	20240426	3450	26.81	20240105	4.84	N	123410	100	27 억	11158328	N	N	18	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History