KissMeData/170030/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	160922	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5090	20	2	0.39	83767710	16470	49.30	5100	5130	5060	6590	3550	5070	5086.05	1.97	4164	5263	5166	5103	5006	4943	5135	4975	77	1520	500	3750	10	1	15340000	781	5.95	0.54	12	0.11	855.00	9486.00	8290	20240126	-38.60	4410	20241210	15.42	5510	-7.62	20250107	4915	3.56	20250102	8290	-38.60	20240126	4410	15.42	20241210	2.43	N	170030	500	76 억	302188	N	N	N	N
3	20250124	150921	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5080	10	2	0.20	80284570	15786	47.25	5100	5130	5060	6590	3550	5070	5085.81	1.97	4250	5263	5166	5103	5006	4943	5135	4975	77	1520	500	3750	10	1	15340000	779	5.94	0.54	12	0.10	855.00	9486.00	8290	20240126	-38.72	4410	20241210	15.19	5510	-7.80	20250107	4915	3.36	20250102	8290	-38.72	20240126	4410	15.19	20241210	2.43	N	170030	500	76 억	302188	N	N	N	N
4	20250124	140919	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5110	40	2	0.79	51472650	10112	30.27	5100	5130	5060	6590	3550	5070	5090.25	1.97	317	5263	5166	5103	5006	4943	5135	4975	77	1520	500	3750	10	1	15340000	784	5.98	0.54	12	0.07	855.00	9486.00	8290	20240126	-38.36	4410	20241210	15.87	5510	-7.26	20250107	4915	3.97	20250102	8290	-38.36	20240126	4410	15.87	20241210	2.43	N	170030	500	76 억	302188	N	N	N	N
5	20250124	130921	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5100	30	2	0.59	45859970	9011	26.97	5100	5130	5060	6590	3550	5070	5089.33	1.97	11	5263	5166	5103	5006	4943	5135	4975	77	1520	500	3750	10	1	15340000	782	5.96	0.54	12	0.06	855.00	9486.00	8290	20240126	-38.48	4410	20241210	15.65	5510	-7.44	20250107	4915	3.76	20250102	8290	-38.48	20240126	4410	15.65	20241210	2.43	N	170030	500	76 억	302188	N	N	N	N
6	20250124	120918	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5110	40	2	0.79	32256230	6348	19.00	5100	5130	5060	6590	3550	5070	5081.32	1.97	188	5263	5166	5103	5006	4943	5135	4975	77	1520	500	3750	10	1	15340000	784	5.98	0.54	12	0.04	855.00	9486.00	8290	20240126	-38.36	4410	20241210	15.87	5510	-7.26	20250107	4915	3.97	20250102	8290	-38.36	20240126	4410	15.87	20241210	2.43	N	170030	500	76 억	302188	N	N	N	N
7	20250124	110920	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5110	40	2	0.79	28632940	5637	16.87	5100	5130	5060	6590	3550	5070	5079.46	1.97	-149	5263	5166	5103	5006	4943	5135	4975	77	1520	500	3750	10	1	15340000	784	5.98	0.54	12	0.04	855.00	9486.00	8290	20240126	-38.36	4410	20241210	15.87	5510	-7.26	20250107	4915	3.97	20250102	8290	-38.36	20240126	4410	15.87	20241210	2.43	N	170030	500	76 억	302188	N	N	N	N
8	20250124	100915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5110	40	2	0.79	25822780	5085	15.22	5100	5130	5060	6590	3550	5070	5078.23	1.97	-489	5263	5166	5103	5006	4943	5135	4975	77	1520	500	3750	10	1	15340000	784	5.98	0.54	12	0.03	855.00	9486.00	8290	20240126	-38.36	4410	20241210	15.87	5510	-7.26	20250107	4915	3.97	20250102	8290	-38.36	20240126	4410	15.87	20241210	2.43	N	170030	500	76 억	302188	N	N	N	N
9	20250124	090921	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5060	-10	5	-0.20	18964510	3739	11.19	5100	5100	5060	6590	3550	5070	5072.08	1.97	-261	5263	5166	5103	5006	4943	5135	4975	77	1520	500	3750	10	1	15340000	776	5.92	0.53	12	0.02	855.00	9486.00	8290	20240126	-38.96	4410	20241210	14.74	5510	-8.17	20250107	4915	2.95	20250102	8290	-38.96	20240126	4410	14.74	20241210	2.43	N	170030	500	76 억	302188	N	N	N	N
10	20250123	160916	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5070	-100	5	-1.93	170413190	33411	153.71	5200	5200	5040	6720	3620	5170	5100.51	2.03	-9564	5230	5200	5150	5120	5070	5215	5135	77	1550	500	3820	10	1	15340000	778	5.93	0.53	12	0.22	855.00	9486.00	8290	20240126	-38.84	4410	20241210	14.97	5510	-7.99	20250107	4915	3.15	20250102	8290	-38.84	20240126	4410	14.97	20241210	2.46	N	170030	500	76 억	311753	N	N	N	N
11	20250123	150914	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5040	-130	5	-2.51	162852950	31920	146.85	5200	5200	5040	6720	3620	5170	5101.91	2.03	-9508	5230	5200	5150	5120	5070	5215	5135	77	1550	500	3820	10	1	15340000	773	5.89	0.53	12	0.21	855.00	9486.00	8290	20240126	-39.20	4410	20241210	14.29	5510	-8.53	20250107	4915	2.54	20250102	8290	-39.20	20240126	4410	14.29	20241210	2.46	N	170030	500	76 억	311753	N	N	N	N
12	20250123	140915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5090	-80	5	-1.55	133362300	26105	120.10	5200	5200	5060	6720	3620	5170	5108.69	2.03	-9912	5230	5200	5150	5120	5070	5215	5135	77	1550	500	3820	10	1	15340000	781	5.95	0.54	12	0.17	855.00	9486.00	8290	20240126	-38.60	4410	20241210	15.42	5510	-7.62	20250107	4915	3.56	20250102	8290	-38.60	20240126	4410	15.42	20241210	2.46	N	170030	500	76 억	311753	N	N	N	N
13	20250123	130914	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5130	-40	5	-0.77	117860970	23071	106.14	5200	5200	5060	6720	3620	5170	5108.62	2.03	-8318	5230	5200	5150	5120	5070	5215	5135	77	1550	500	3820	10	1	15340000	787	6.00	0.54	12	0.15	855.00	9486.00	8290	20240126	-38.12	4410	20241210	16.33	5510	-6.90	20250107	4915	4.37	20250102	8290	-38.12	20240126	4410	16.33	20241210	2.46	N	170030	500	76 억	311753	N	N	N	N
14	20250123	120915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5130	-40	5	-0.77	108488890	21241	97.72	5200	5200	5060	6720	3620	5170	5107.52	2.03	-6550	5230	5200	5150	5120	5070	5215	5135	77	1550	500	3820	10	1	15340000	787	6.00	0.54	12	0.14	855.00	9486.00	8290	20240126	-38.12	4410	20241210	16.33	5510	-6.90	20250107	4915	4.37	20250102	8290	-38.12	20240126	4410	16.33	20241210	2.46	N	170030	500	76 억	311753	N	N	N	N
15	20250123	110906	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5110	-60	5	-1.16	78065380	15315	70.46	5200	5200	5060	6720	3620	5170	5097.32	2.03	-4750	5230	5200	5150	5120	5070	5215	5135	77	1550	500	3820	10	1	15340000	784	5.98	0.54	12	0.10	855.00	9486.00	8290	20240126	-38.36	4410	20241210	15.87	5510	-7.26	20250107	4915	3.97	20250102	8290	-38.36	20240126	4410	15.87	20241210	2.46	N	170030	500	76 억	311753	N	N	N	N
16	20250123	100914	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5110	-60	5	-1.16	59226570	11602	53.38	5200	5200	5080	6720	3620	5170	5104.86	2.03	-1831	5230	5200	5150	5120	5070	5215	5135	77	1550	500	3820	10	1	15340000	784	5.98	0.54	12	0.08	855.00	9486.00	8290	20240126	-38.36	4410	20241210	15.87	5510	-7.26	20250107	4915	3.97	20250102	8290	-38.36	20240126	4410	15.87	20241210	2.46	N	170030	500	76 억	311753	N	N	N	N
17	20250123	090914	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5190	20	2	0.39	270390	52	0.24	5200	5200	5190	6720	3620	5170	5199.81	2.03	-7	5230	5200	5150	5120	5070	5215	5135	77	1550	500	3820	10	1	15340000	796	6.07	0.55	12	0.00	855.00	9486.00	8290	20240126	-37.39	4410	20241210	17.69	5510	-5.81	20250107	4915	5.60	20250102	8290	-37.39	20240126	4410	17.69	20241210	2.46	N	170030	500	76 억	311753	N	N	N	N
18	20250122	160907	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	20	2	0.39	111882690	21720	108.05	5130	5180	5100	6690	3610	5150	5151.14	2.01	3955	5303	5226	5183	5106	5063	5205	5085	77	1540	500	3810	10	1	15340000	793	6.05	0.55	12	0.14	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8290	-37.64	20240126	4410	17.23	20241210	2.49	N	170030	500	76 억	307802	N	N	N	N
19	20250122	150908	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5160	10	2	0.19	110150990	21385	106.38	5130	5180	5100	6690	3610	5150	5150.85	2.01	4075	5303	5226	5183	5106	5063	5205	5085	77	1540	500	3810	10	1	15340000	792	6.04	0.54	12	0.14	855.00	9486.00	8720	20240115	-40.83	4410	20241210	17.01	5510	-6.35	20250107	4915	4.98	20250102	8290	-37.76	20240126	4410	17.01	20241210	2.49	N	170030	500	76 억	307802	N	N	N	N
20	20250122	140907	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5160	10	2	0.19	78926740	15311	76.17	5130	5180	5100	6690	3610	5150	5154.90	2.01	2369	5303	5226	5183	5106	5063	5205	5085	77	1540	500	3810	10	1	15340000	792	6.04	0.54	12	0.10	855.00	9486.00	8720	20240115	-40.83	4410	20241210	17.01	5510	-6.35	20250107	4915	4.98	20250102	8290	-37.76	20240126	4410	17.01	20241210	2.49	N	170030	500	76 억	307802	N	N	N	N
21	20250122	130909	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5160	10	2	0.19	69487040	13484	67.08	5130	5180	5100	6690	3610	5150	5153.30	2.01	1411	5303	5226	5183	5106	5063	5205	5085	77	1540	500	3810	10	1	15340000	792	6.04	0.54	12	0.09	855.00	9486.00	8720	20240115	-40.83	4410	20241210	17.01	5510	-6.35	20250107	4915	4.98	20250102	8290	-37.76	20240126	4410	17.01	20241210	2.49	N	170030	500	76 억	307802	N	N	N	N
22	20250122	120906	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5150	0	3	0.00	55276580	10729	53.37	5130	5180	5100	6690	3610	5150	5152.07	2.01	-394	5303	5226	5183	5106	5063	5205	5085	77	1540	500	3810	10	1	15340000	790	6.02	0.54	12	0.07	855.00	9486.00	8720	20240115	-40.94	4410	20241210	16.78	5510	-6.53	20250107	4915	4.78	20250102	8290	-37.88	20240126	4410	16.78	20241210	2.49	N	170030	500	76 억	307802	N	N	N	N
23	20250122	110908	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	20	2	0.39	34953690	6783	33.74	5130	5180	5100	6690	3610	5150	5153.13	2.01	-974	5303	5226	5183	5106	5063	5205	5085	77	1540	500	3810	10	1	15340000	793	6.05	0.55	12	0.04	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8290	-37.64	20240126	4410	17.23	20241210	2.49	N	170030	500	76 억	307802	N	N	N	N
24	20250122	100908	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5160	10	2	0.19	25013610	4859	24.17	5130	5180	5100	6690	3610	5150	5147.89	2.01	-890	5303	5226	5183	5106	5063	5205	5085	77	1540	500	3810	10	1	15340000	792	6.04	0.54	12	0.03	855.00	9486.00	8720	20240115	-40.83	4410	20241210	17.01	5510	-6.35	20250107	4915	4.98	20250102	8290	-37.76	20240126	4410	17.01	20241210	2.49	N	170030	500	76 억	307802	N	N	N	N
25	20250122	090909	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5160	10	2	0.19	6015130	1170	5.82	5130	5160	5130	6690	3610	5150	5141.14	2.01	370	5303	5226	5183	5106	5063	5205	5085	77	1540	500	3810	10	1	15340000	792	6.04	0.54	12	0.01	855.00	9486.00	8720	20240115	-40.83	4410	20241210	17.01	5510	-6.35	20250107	4915	4.98	20250102	8290	-37.76	20240126	4410	17.01	20241210	2.49	N	170030	500	76 억	307802	N	N	N	N
26	20250121	160902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5150	-80	5	-1.53	101968450	19702	66.34	5190	5260	5140	6790	3670	5230	5175.54	2.01	-1011	5323	5276	5213	5166	5103	5300	5190	77	1560	500	3870	10	1	15340000	790	6.02	0.54	12	0.13	855.00	9486.00	8720	20240115	-40.94	4410	20241210	16.78	5510	-6.53	20250107	4915	4.78	20250102	8290	-37.88	20240126	4410	16.78	20241210	2.52	N	170030	500	76 억	308709	N	N	N	N
27	20250121	150903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	-50	5	-0.96	95438080	18435	62.07	5190	5260	5140	6790	3670	5230	5177.00	2.01	-914	5323	5276	5213	5166	5103	5300	5190	77	1560	500	3870	10	1	15340000	795	6.06	0.55	12	0.12	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8290	-37.52	20240126	4410	17.46	20241210	2.52	N	170030	500	76 억	308709	N	N	N	N
28	20250121	140904	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	-60	5	-1.15	86544600	16713	56.27	5190	5260	5140	6790	3670	5230	5178.28	2.01	-558	5323	5276	5213	5166	5103	5300	5190	77	1560	500	3870	10	1	15340000	793	6.05	0.55	12	0.11	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8290	-37.64	20240126	4410	17.23	20241210	2.52	N	170030	500	76 억	308709	N	N	N	N
29	20250121	130903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5150	-80	5	-1.53	82425440	15916	53.59	5190	5260	5140	6790	3670	5230	5178.78	2.01	-947	5323	5276	5213	5166	5103	5300	5190	77	1560	500	3870	10	1	15340000	790	6.02	0.54	12	0.10	855.00	9486.00	8720	20240115	-40.94	4410	20241210	16.78	5510	-6.53	20250107	4915	4.78	20250102	8290	-37.88	20240126	4410	16.78	20241210	2.52	N	170030	500	76 억	308709	N	N	N	N
30	20250121	120847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	-50	5	-0.96	52831250	10180	34.28	5190	5260	5150	6790	3670	5230	5189.71	2.01	-2033	5323	5276	5213	5166	5103	5300	5190	77	1560	500	3870	10	1	15340000	795	6.06	0.55	12	0.07	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8290	-37.52	20240126	4410	17.46	20241210	2.52	N	170030	500	76 억	308709	N	N	N	N
31	20250121	110819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	-60	5	-1.15	50483170	9726	32.75	5190	5260	5150	6790	3670	5230	5190.54	2.01	-1926	5323	5276	5213	5166	5103	5300	5190	77	1560	500	3870	10	1	15340000	793	6.05	0.55	12	0.06	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8290	-37.64	20240126	4410	17.23	20241210	2.52	N	170030	500	76 억	308709	N	N	N	N
32	20250121	100813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	-60	5	-1.15	30949580	5940	20.00	5190	5260	5170	6790	3670	5230	5210.37	2.01	-903	5323	5276	5213	5166	5103	5300	5190	77	1560	500	3870	10	1	15340000	793	6.05	0.55	12	0.04	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8290	-37.64	20240126	4410	17.23	20241210	2.52	N	170030	500	76 억	308709	N	N	N	N
33	20250121	090905	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5250	20	2	0.38	13472370	2586	8.71	5190	5260	5190	6790	3670	5230	5209.73	2.01	377	5323	5276	5213	5166	5103	5300	5190	77	1560	500	3870	10	1	15340000	805	6.14	0.55	12	0.02	855.00	9486.00	8720	20240115	-39.79	4410	20241210	19.05	5510	-4.72	20250107	4915	6.82	20250102	8290	-36.67	20240126	4410	19.05	20241210	2.52	N	170030	500	76 억	308709	N	N	N	N
34	20250120	160851	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5230	30	2	0.58	154411730	29627	174.71	5200	5260	5150	6760	3640	5200	5211.86	2.04	-3782	5306	5252	5216	5162	5126	5235	5145	77	1560	500	3840	10	1	15340000	802	6.12	0.55	12	0.19	855.00	9486.00	8720	20240115	-40.02	4410	20241210	18.59	5510	-5.08	20250107	4915	6.41	20250102	8290	-36.91	20240126	4410	18.59	20241210	2.50	N	170030	500	76 억	312491	N	N	N	N
35	20250120	150903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5210	10	2	0.19	116442640	22397	132.07	5200	5250	5150	6760	3640	5200	5199.03	2.04	-458	5306	5252	5216	5162	5126	5235	5145	77	1560	500	3840	10	1	15340000	799	6.09	0.55	12	0.15	855.00	9486.00	8720	20240115	-40.25	4410	20241210	18.14	5510	-5.44	20250107	4915	6.00	20250102	8290	-37.15	20240126	4410	18.14	20241210	2.50	N	170030	500	76 억	312491	N	N	N	N
36	20250120	140901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5220	20	2	0.38	82423780	15871	93.59	5200	5250	5150	6760	3640	5200	5193.36	2.04	1356	5306	5252	5216	5162	5126	5235	5145	77	1560	500	3840	10	1	15340000	801	6.11	0.55	12	0.10	855.00	9486.00	8720	20240115	-40.14	4410	20241210	18.37	5510	-5.26	20250107	4915	6.21	20250102	8290	-37.03	20240126	4410	18.37	20241210	2.50	N	170030	500	76 억	312491	N	N	N	N
37	20250120	130901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	0	3	0.00	53449330	10310	60.80	5200	5210	5150	6760	3640	5200	5184.22	2.04	1013	5306	5252	5216	5162	5126	5235	5145	77	1560	500	3840	10	1	15340000	798	6.08	0.55	12	0.07	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8290	-37.27	20240126	4410	17.91	20241210	2.50	N	170030	500	76 억	312491	N	N	N	N
38	20250120	120902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5190	-10	5	-0.19	45264830	8734	51.50	5200	5210	5150	6760	3640	5200	5182.60	2.04	767	5306	5252	5216	5162	5126	5235	5145	77	1560	500	3840	10	1	15340000	796	6.07	0.55	12	0.06	855.00	9486.00	8720	20240115	-40.48	4410	20241210	17.69	5510	-5.81	20250107	4915	5.60	20250102	8290	-37.39	20240126	4410	17.69	20241210	2.50	N	170030	500	76 억	312491	N	N	N	N
39	20250120	110902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	-20	5	-0.38	34117330	6590	38.86	5200	5210	5150	6760	3640	5200	5177.14	2.04	1473	5306	5252	5216	5162	5126	5235	5145	77	1560	500	3840	10	1	15340000	795	6.06	0.55	12	0.04	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8290	-37.52	20240126	4410	17.46	20241210	2.50	N	170030	500	76 억	312491	N	N	N	N
40	20250120	100902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	-20	5	-0.38	28225990	5451	32.14	5200	5210	5150	6760	3640	5200	5178.13	2.04	1844	5306	5252	5216	5162	5126	5235	5145	77	1560	500	3840	10	1	15340000	795	6.06	0.55	12	0.04	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8290	-37.52	20240126	4410	17.46	20241210	2.50	N	170030	500	76 억	312491	N	N	N	N
41	20250120	090903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	-30	5	-0.58	4246540	820	4.84	5200	5200	5170	6760	3640	5200	5178.71	2.04	238	5306	5252	5216	5162	5126	5235	5145	77	1560	500	3840	10	1	15340000	793	6.05	0.55	12	0.01	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8290	-37.64	20240126	4410	17.23	20241210	2.50	N	170030	500	76 억	312491	N	N	N	N
42	20250117	160859	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	-50	5	-0.95	88293740	16941	72.91	5270	5270	5180	6820	3680	5250	5211.85	2.05	-1898	5290	5270	5230	5210	5170	5280	5220	77	1570	500	3880	10	1	15340000	798	6.08	0.55	12	0.11	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8290	-37.27	20240126	4410	17.91	20241210	2.51	N	170030	500	76 억	314389	N	N	N	N
43	20250117	150902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	-50	5	-0.95	87071560	16706	71.90	5270	5270	5180	6820	3680	5250	5211.99	2.05	-1878	5290	5270	5230	5210	5170	5280	5220	77	1570	500	3880	10	1	15340000	798	6.08	0.55	12	0.11	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8290	-37.27	20240126	4410	17.91	20241210	2.51	N	170030	500	76 억	314389	N	N	N	N
44	20250117	140903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5210	-40	5	-0.76	73684950	14135	60.83	5270	5270	5180	6820	3680	5250	5212.94	2.05	-2790	5290	5270	5230	5210	5170	5280	5220	77	1570	500	3880	10	1	15340000	799	6.09	0.55	12	0.09	855.00	9486.00	8720	20240115	-40.25	4410	20241210	18.14	5510	-5.44	20250107	4915	6.00	20250102	8290	-37.15	20240126	4410	18.14	20241210	2.51	N	170030	500	76 억	314389	N	N	N	N
45	20250117	130900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5270	20	2	0.38	53308740	10236	44.05	5270	5270	5180	6820	3680	5250	5207.97	2.05	-1279	5290	5270	5230	5210	5170	5280	5220	77	1570	500	3880	10	1	15340000	808	6.16	0.56	12	0.07	855.00	9486.00	8720	20240115	-39.56	4410	20241210	19.50	5510	-4.36	20250107	4915	7.22	20250102	8290	-36.43	20240126	4410	19.50	20241210	2.51	N	170030	500	76 억	314389	N	N	N	N
46	20250117	120902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5220	-30	5	-0.57	42522830	8177	35.19	5270	5270	5180	6820	3680	5250	5200.30	2.05	-924	5290	5270	5230	5210	5170	5280	5220	77	1570	500	3880	10	1	15340000	801	6.11	0.55	12	0.05	855.00	9486.00	8720	20240115	-40.14	4410	20241210	18.37	5510	-5.26	20250107	4915	6.21	20250102	8290	-37.03	20240126	4410	18.37	20241210	2.51	N	170030	500	76 억	314389	N	N	N	N
47	20250117	110900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	-50	5	-0.95	28806110	5547	23.87	5270	5270	5180	6820	3680	5250	5193.10	2.05	-1209	5290	5270	5230	5210	5170	5280	5220	77	1570	500	3880	10	1	15340000	798	6.08	0.55	12	0.04	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8290	-37.27	20240126	4410	17.91	20241210	2.51	N	170030	500	76 억	314389	N	N	N	N
48	20250117	100903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5210	-40	5	-0.76	9402230	1806	7.77	5270	5270	5190	6820	3680	5250	5206.11	2.05	-1093	5290	5270	5230	5210	5170	5280	5220	77	1570	500	3880	10	1	15340000	799	6.09	0.55	12	0.01	855.00	9486.00	8720	20240115	-40.25	4410	20241210	18.14	5510	-5.44	20250107	4915	6.00	20250102	8290	-37.15	20240126	4410	18.14	20241210	2.51	N	170030	500	76 억	314389	N	N	N	N
49	20250117	090902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5220	-30	5	-0.57	1357590	259	1.11	5270	5270	5220	6820	3680	5250	5241.66	2.05	-174	5290	5270	5230	5210	5170	5280	5220	77	1570	500	3880	10	1	15340000	801	6.11	0.55	12	0.00	855.00	9486.00	8720	20240115	-40.14	4410	20241210	18.37	5510	-5.26	20250107	4915	6.21	20250102	8290	-37.03	20240126	4410	18.37	20241210	2.51	N	170030	500	76 억	314389	N	N	N	N
50	20250116	160855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5250	30	2	0.57	119903680	22966	135.06	5200	5250	5190	6780	3660	5220	5220.92	2.02	4055	5353	5286	5223	5156	5093	5255	5125	77	1560	500	3860	10	1	15340000	805	6.14	0.55	12	0.15	855.00	9486.00	8720	20240115	-39.79	4410	20241210	19.05	5510	-4.72	20250107	4915	6.82	20250102	8290	-36.67	20240126	4410	19.05	20241210	2.51	N	170030	500	76 억	310334	N	N	N	N
51	20250116	150811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5220	0	3	0.00	97397130	18675	109.83	5200	5250	5190	6780	3660	5220	5215.38	2.02	3821	5353	5286	5223	5156	5093	5255	5125	77	1560	500	3860	10	1	15340000	801	6.11	0.55	12	0.12	855.00	9486.00	8720	20240115	-40.14	4410	20241210	18.37	5510	-5.26	20250107	4915	6.21	20250102	8290	-37.03	20240126	4410	18.37	20241210	2.51	N	170030	500	76 억	310334	N	N	N	N
52	20250116	140900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5230	10	2	0.19	81616470	15652	92.05	5200	5250	5190	6780	3660	5220	5214.44	2.02	3070	5353	5286	5223	5156	5093	5255	5125	77	1560	500	3860	10	1	15340000	802	6.12	0.55	12	0.10	855.00	9486.00	8720	20240115	-40.02	4410	20241210	18.59	5510	-5.08	20250107	4915	6.41	20250102	8290	-36.91	20240126	4410	18.59	20241210	2.51	N	170030	500	76 억	310334	N	N	N	N
53	20250116	130858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5230	10	2	0.19	64109680	12302	72.35	5200	5250	5190	6780	3660	5220	5211.32	2.02	2363	5353	5286	5223	5156	5093	5255	5125	77	1560	500	3860	10	1	15340000	802	6.12	0.55	12	0.08	855.00	9486.00	8720	20240115	-40.02	4410	20241210	18.59	5510	-5.08	20250107	4915	6.41	20250102	8290	-36.91	20240126	4410	18.59	20241210	2.51	N	170030	500	76 억	310334	N	N	N	N
54	20250116	120858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5230	10	2	0.19	53593780	10289	60.51	5200	5250	5190	6780	3660	5220	5208.84	2.02	1820	5353	5286	5223	5156	5093	5255	5125	77	1560	500	3860	10	1	15340000	802	6.12	0.55	12	0.07	855.00	9486.00	8720	20240115	-40.02	4410	20241210	18.59	5510	-5.08	20250107	4915	6.41	20250102	8290	-36.91	20240126	4410	18.59	20241210	2.51	N	170030	500	76 억	310334	N	N	N	N
55	20250116	110900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	-20	5	-0.38	47515780	9123	53.65	5200	5250	5190	6780	3660	5220	5208.35	2.02	1353	5353	5286	5223	5156	5093	5255	5125	77	1560	500	3860	10	1	15340000	798	6.08	0.55	12	0.06	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8290	-37.27	20240126	4410	17.91	20241210	2.51	N	170030	500	76 억	310334	N	N	N	N
56	20250116	100900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5250	30	2	0.57	25354050	4864	28.61	5200	5250	5190	6780	3660	5220	5212.59	2.02	-67	5353	5286	5223	5156	5093	5255	5125	77	1560	500	3860	10	1	15340000	805	6.14	0.55	12	0.03	855.00	9486.00	8720	20240115	-39.79	4410	20241210	19.05	5510	-4.72	20250107	4915	6.82	20250102	8290	-36.67	20240126	4410	19.05	20241210	2.51	N	170030	500	76 억	310334	N	N	N	N
57	20250116	090901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5240	20	2	0.38	7167890	1375	8.09	5200	5240	5200	6780	3660	5220	5213.01	2.02	150	5353	5286	5223	5156	5093	5255	5125	77	1560	500	3860	10	1	15340000	804	6.13	0.55	12	0.01	855.00	9486.00	8720	20240115	-39.91	4410	20241210	18.82	5510	-4.90	20250107	4915	6.61	20250102	8290	-36.79	20240126	4410	18.82	20241210	2.51	N	170030	500	76 억	310334	N	N	N	N
58	20250115	160856	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5220	-10	5	-0.19	87486080	16804	90.27	5290	5290	5160	6790	3670	5230	5206.25	2.05	-3751	5303	5266	5203	5166	5103	5285	5185	77	1560	500	3870	10	1	15340000	801	6.11	0.55	12	0.11	855.00	9486.00	8720	20240115	-40.14	4410	20241210	18.37	5510	-5.26	20250107	4915	6.21	20250102	8720	-40.14	20240115	4410	18.37	20241210	2.54	N	170030	500	76 억	314089	N	N	N	N
59	20250115	150858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5190	-40	5	-0.76	80782790	15516	83.35	5290	5290	5160	6790	3670	5230	5206.42	2.05	-3856	5303	5266	5203	5166	5103	5285	5185	77	1560	500	3870	10	1	15340000	796	6.07	0.55	12	0.10	855.00	9486.00	8720	20240115	-40.48	4410	20241210	17.69	5510	-5.81	20250107	4915	5.60	20250102	8720	-40.48	20240115	4410	17.69	20241210	2.54	N	170030	500	76 억	314089	N	N	N	N
60	20250115	140851	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	-30	5	-0.57	66094140	12689	68.17	5290	5290	5160	6790	3670	5230	5208.77	2.05	-3215	5303	5266	5203	5166	5103	5285	5185	77	1560	500	3870	10	1	15340000	798	6.08	0.55	12	0.08	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8720	-40.37	20240115	4410	17.91	20241210	2.54	N	170030	500	76 억	314089	N	N	N	N
61	20250115	130858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	-30	5	-0.57	58943830	11318	60.80	5290	5290	5160	6790	3670	5230	5207.97	2.05	-2757	5303	5266	5203	5166	5103	5285	5185	77	1560	500	3870	10	1	15340000	798	6.08	0.55	12	0.07	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8720	-40.37	20240115	4410	17.91	20241210	2.54	N	170030	500	76 억	314089	N	N	N	N
62	20250115	120840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5230	0	3	0.00	47029370	9029	48.50	5290	5290	5160	6790	3670	5230	5208.70	2.05	-2757	5303	5266	5203	5166	5103	5285	5185	77	1560	500	3870	10	1	15340000	802	6.12	0.55	12	0.06	855.00	9486.00	8720	20240115	-40.02	4410	20241210	18.59	5510	-5.08	20250107	4915	6.41	20250102	8720	-40.02	20240115	4410	18.59	20241210	2.54	N	170030	500	76 억	314089	N	N	N	N
63	20250115	110857	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5220	-10	5	-0.19	25818050	4964	26.67	5290	5290	5160	6790	3670	5230	5201.06	2.05	-1584	5303	5266	5203	5166	5103	5285	5185	77	1560	500	3870	10	1	15340000	801	6.11	0.55	12	0.03	855.00	9486.00	8720	20240115	-40.14	4410	20241210	18.37	5510	-5.26	20250107	4915	6.21	20250102	8720	-40.14	20240115	4410	18.37	20241210	2.54	N	170030	500	76 억	314089	N	N	N	N
64	20250115	100857	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5190	-40	5	-0.76	13773360	2654	14.26	5290	5290	5160	6790	3670	5230	5189.66	2.05	-870	5303	5266	5203	5166	5103	5285	5185	77	1560	500	3870	10	1	15340000	796	6.07	0.55	12	0.02	855.00	9486.00	8720	20240115	-40.48	4410	20241210	17.69	5510	-5.81	20250107	4915	5.60	20250102	8720	-40.48	20240115	4410	17.69	20241210	2.54	N	170030	500	76 억	314089	N	N	N	N
65	20250115	090900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5210	-20	5	-0.38	6318080	1220	6.55	5290	5290	5160	6790	3670	5230	5178.75	2.05	-53	5303	5266	5203	5166	5103	5285	5185	77	1560	500	3870	10	1	15340000	799	6.09	0.55	12	0.01	855.00	9486.00	8720	20240115	-40.25	4410	20241210	18.14	5510	-5.44	20250107	4915	6.00	20250102	8720	-40.25	20240115	4410	18.14	20241210	2.54	N	170030	500	76 억	314089	N	N	N	N
66	20250114	160841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5230	90	2	1.75	96838360	18596	26.83	5150	5240	5140	6680	3600	5140	5206.45	2.00	7292	5393	5266	5203	5076	5013	5235	5045	77	1540	500	3800	10	1	15340000	802	6.12	0.55	12	0.12	855.00	9486.00	8720	20240115	-40.02	4410	20241210	18.59	5510	-5.08	20250107	4915	6.41	20250102	8720	-40.02	20240115	4410	18.59	20241210	2.54	N	170030	500	76 억	306797	N	N	N	N
67	20250114	150854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5210	70	2	1.36	88504730	17002	24.53	5150	5240	5140	6680	3600	5140	5205.55	2.00	6925	5393	5266	5203	5076	5013	5235	5045	77	1540	500	3800	10	1	15340000	799	6.09	0.55	12	0.11	855.00	9486.00	8720	20240115	-40.25	4410	20241210	18.14	5510	-5.44	20250107	4915	6.00	20250102	8720	-40.25	20240115	4410	18.14	20241210	2.54	N	170030	500	76 억	306797	N	N	N	N
68	20250114	140852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5230	90	2	1.75	72285520	13891	20.04	5150	5240	5140	6680	3600	5140	5203.77	2.00	5086	5393	5266	5203	5076	5013	5235	5045	77	1540	500	3800	10	1	15340000	802	6.12	0.55	12	0.09	855.00	9486.00	8720	20240115	-40.02	4410	20241210	18.59	5510	-5.08	20250107	4915	6.41	20250102	8720	-40.02	20240115	4410	18.59	20241210	2.54	N	170030	500	76 억	306797	N	N	N	N
69	20250114	130852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5210	70	2	1.36	55506650	10681	15.41	5150	5220	5140	6680	3600	5140	5196.77	2.00	3357	5393	5266	5203	5076	5013	5235	5045	77	1540	500	3800	10	1	15340000	799	6.09	0.55	12	0.07	855.00	9486.00	8720	20240115	-40.25	4410	20241210	18.14	5510	-5.44	20250107	4915	6.00	20250102	8720	-40.25	20240115	4410	18.14	20241210	2.54	N	170030	500	76 억	306797	N	N	N	N
70	20250114	120849	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	60	2	1.17	36929090	7116	10.27	5150	5220	5140	6680	3600	5140	5189.59	2.00	1602	5393	5266	5203	5076	5013	5235	5045	77	1540	500	3800	10	1	15340000	798	6.08	0.55	12	0.05	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8720	-40.37	20240115	4410	17.91	20241210	2.54	N	170030	500	76 억	306797	N	N	N	N
71	20250114	110849	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5190	50	2	0.97	32368840	6238	9.00	5150	5220	5140	6680	3600	5140	5188.98	2.00	980	5393	5266	5203	5076	5013	5235	5045	77	1540	500	3800	10	1	15340000	796	6.07	0.55	12	0.04	855.00	9486.00	8720	20240115	-40.48	4410	20241210	17.69	5510	-5.81	20250107	4915	5.60	20250102	8720	-40.48	20240115	4410	17.69	20241210	2.54	N	170030	500	76 억	306797	N	N	N	N
72	20250114	100847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	60	2	1.17	18265100	3518	5.08	5150	5220	5140	6680	3600	5140	5191.90	2.00	-451	5393	5266	5203	5076	5013	5235	5045	77	1540	500	3800	10	1	15340000	798	6.08	0.55	12	0.02	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8720	-40.37	20240115	4410	17.91	20241210	2.54	N	170030	500	76 억	306797	N	N	N	N
73	20250114	090852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	40	2	0.78	2227800	431	0.62	5150	5220	5140	6680	3600	5140	5168.91	2.00	170	5393	5266	5203	5076	5013	5235	5045	77	1540	500	3800	10	1	15340000	795	6.06	0.55	12	0.00	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8720	-40.60	20240115	4410	17.46	20241210	2.54	N	170030	500	76 억	306797	N	N	N	N
74	20250113	160839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5140	-100	5	-1.91	360986310	69244	43.81	5240	5330	5140	6810	3670	5240	5213.25	1.95	7245	5426	5332	5246	5152	5066	5380	5200	77	1570	500	3870	10	1	15340000	788	6.01	0.54	12	0.45	855.00	9486.00	8720	20240115	-41.06	4410	20241210	16.55	5510	-6.72	20250107	4915	4.58	20250102	8720	-41.06	20240115	4410	16.55	20241210	2.60	N	170030	500	76 억	298993	N	N	N	N
75	20250113	150843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	-70	5	-1.34	334077980	64020	40.51	5240	5330	5160	6810	3670	5240	5218.34	1.95	7930	5426	5332	5246	5152	5066	5380	5200	77	1570	500	3870	10	1	15340000	793	6.05	0.55	12	0.42	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8720	-40.71	20240115	4410	17.23	20241210	2.60	N	170030	500	76 억	298993	N	N	N	N
76	20250113	140822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5190	-50	5	-0.95	324762470	62220	39.37	5240	5330	5160	6810	3670	5240	5219.58	1.95	7763	5426	5332	5246	5152	5066	5380	5200	77	1570	500	3870	10	1	15340000	796	6.07	0.55	12	0.41	855.00	9486.00	8720	20240115	-40.48	4410	20241210	17.69	5510	-5.81	20250107	4915	5.60	20250102	8720	-40.48	20240115	4410	17.69	20241210	2.60	N	170030	500	76 억	298993	N	N	N	N
77	20250113	130832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5190	-50	5	-0.95	297477270	56951	36.03	5240	5330	5160	6810	3670	5240	5223.39	1.95	5728	5426	5332	5246	5152	5066	5380	5200	77	1570	500	3870	10	1	15340000	796	6.07	0.55	12	0.37	855.00	9486.00	8720	20240115	-40.48	4410	20241210	17.69	5510	-5.81	20250107	4915	5.60	20250102	8720	-40.48	20240115	4410	17.69	20241210	2.60	N	170030	500	76 억	298993	N	N	N	N
78	20250113	120834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5190	-50	5	-0.95	295865750	56641	35.84	5240	5330	5160	6810	3670	5240	5223.53	1.95	5725	5426	5332	5246	5152	5066	5380	5200	77	1570	500	3870	10	1	15340000	796	6.07	0.55	12	0.37	855.00	9486.00	8720	20240115	-40.48	4410	20241210	17.69	5510	-5.81	20250107	4915	5.60	20250102	8720	-40.48	20240115	4410	17.69	20241210	2.60	N	170030	500	76 억	298993	N	N	N	N
79	20250113	110832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	-70	5	-1.34	265690730	50809	32.15	5240	5330	5170	6810	3670	5240	5229.21	1.95	3626	5426	5332	5246	5152	5066	5380	5200	77	1570	500	3870	10	1	15340000	793	6.05	0.55	12	0.33	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8720	-40.71	20240115	4410	17.23	20241210	2.60	N	170030	500	76 억	298993	N	N	N	N
80	20250113	100832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5210	-30	5	-0.57	82578220	15740	9.96	5240	5300	5210	6810	3670	5240	5246.39	1.95	-4141	5426	5332	5246	5152	5066	5380	5200	77	1570	500	3870	10	1	15340000	799	6.09	0.55	12	0.10	855.00	9486.00	8720	20240115	-40.25	4410	20241210	18.14	5510	-5.44	20250107	4915	6.00	20250102	8720	-40.25	20240115	4410	18.14	20241210	2.60	N	170030	500	76 억	298993	N	N	N	N
81	20250113	090837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5250	10	2	0.19	26625800	5079	3.21	5240	5250	5240	6810	3670	5240	5242.33	1.95	686	5426	5332	5246	5152	5066	5380	5200	77	1570	500	3870	10	1	15340000	805	6.14	0.55	12	0.03	855.00	9486.00	8720	20240115	-39.79	4410	20241210	19.05	5510	-4.72	20250107	4915	6.82	20250102	8720	-39.79	20240115	4410	19.05	20241210	2.60	N	170030	500	76 억	298993	N	N	N	N
82	20250110	160814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5240	40	2	0.77	829698440	157144	213.18	5200	5340	5160	6760	3640	5200	5280.44	1.93	2909	5373	5286	5223	5136	5073	5255	5105	77	1560	500	3840	10	1	15340000	804	6.13	0.55	12	1.02	855.00	9486.00	8720	20240115	-39.91	4410	20241210	18.82	5510	-4.90	20250107	4915	6.61	20250102	8720	-39.91	20240115	4410	18.82	20241210	2.62	N	170030	500	76 억	296451	N	N	N	N
83	20250110	150824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5280	80	2	1.54	794002540	150336	203.95	5200	5340	5160	6760	3640	5200	5281.52	1.93	2915	5373	5286	5223	5136	5073	5255	5105	77	1560	500	3840	10	1	15340000	810	6.18	0.56	12	0.98	855.00	9486.00	8720	20240115	-39.45	4410	20241210	19.73	5510	-4.17	20250107	4915	7.43	20250102	8720	-39.45	20240115	4410	19.73	20241210	2.62	N	170030	500	76 억	296451	N	N	N	N
84	20250110	140828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5310	110	2	2.12	733501740	138854	188.37	5200	5340	5160	6760	3640	5200	5282.54	1.93	1603	5373	5286	5223	5136	5073	5255	5105	77	1560	500	3840	10	1	15340000	815	6.21	0.56	12	0.91	855.00	9486.00	8720	20240115	-39.11	4410	20241210	20.41	5510	-3.63	20250107	4915	8.04	20250102	8720	-39.11	20240115	4410	20.41	20241210	2.62	N	170030	500	76 억	296451	N	N	N	N
85	20250110	130828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5300	100	2	1.92	646567240	122420	166.08	5200	5340	5160	6760	3640	5200	5281.55	1.93	4179	5373	5286	5223	5136	5073	5255	5105	77	1560	500	3840	10	1	15340000	813	6.20	0.56	12	0.80	855.00	9486.00	8720	20240115	-39.22	4410	20241210	20.18	5510	-3.81	20250107	4915	7.83	20250102	8720	-39.22	20240115	4410	20.18	20241210	2.62	N	170030	500	76 억	296451	N	N	N	N
86	20250110	120828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5260	60	2	1.15	594586000	112574	152.72	5200	5340	5160	6760	3640	5200	5281.73	1.93	732	5373	5286	5223	5136	5073	5255	5105	77	1560	500	3840	10	1	15340000	807	6.15	0.55	12	0.73	855.00	9486.00	8720	20240115	-39.68	4410	20241210	19.27	5510	-4.54	20250107	4915	7.02	20250102	8720	-39.68	20240115	4410	19.27	20241210	2.62	N	170030	500	76 억	296451	N	N	N	N
87	20250110	110827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5280	80	2	1.54	526152420	99530	135.02	5200	5340	5160	6760	3640	5200	5286.37	1.93	-3118	5373	5286	5223	5136	5073	5255	5105	77	1560	500	3840	10	1	15340000	810	6.18	0.56	12	0.65	855.00	9486.00	8720	20240115	-39.45	4410	20241210	19.73	5510	-4.17	20250107	4915	7.43	20250102	8720	-39.45	20240115	4410	19.73	20241210	2.62	N	170030	500	76 억	296451	N	N	N	N
88	20250110	100825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5310	110	2	2.12	335881750	63656	86.36	5200	5340	5160	6760	3640	5200	5276.51	1.93	-1279	5373	5286	5223	5136	5073	5255	5105	77	1560	500	3840	10	1	15340000	815	6.21	0.56	12	0.41	855.00	9486.00	8720	20240115	-39.11	4410	20241210	20.41	5510	-3.63	20250107	4915	8.04	20250102	8720	-39.11	20240115	4410	20.41	20241210	2.62	N	170030	500	76 억	296451	N	N	N	N
89	20250110	090829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5250	50	2	0.96	11797780	2250	3.05	5200	5270	5200	6760	3640	5200	5243.46	1.93	662	5373	5286	5223	5136	5073	5255	5105	77	1560	500	3840	10	1	15340000	805	6.14	0.55	12	0.01	855.00	9486.00	8720	20240115	-39.79	4410	20241210	19.05	5510	-4.72	20250107	4915	6.82	20250102	8720	-39.79	20240115	4410	19.05	20241210	2.62	N	170030	500	76 억	296451	N	N	N	N
90	20250109	160820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	20	2	0.39	385432400	73684	179.70	5220	5310	5160	6730	3630	5180	5230.89	1.91	2790	5293	5236	5193	5136	5093	5215	5115	77	1550	500	3830	10	1	15340000	798	6.08	0.55	12	0.48	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8720	-40.37	20240115	4410	17.91	20241210	2.45	N	170030	500	76 억	293661	N	N	N	N
91	20250109	150815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5190	10	2	0.19	375980840	71865	175.26	5220	5310	5160	6730	3630	5180	5231.77	1.91	2747	5293	5236	5193	5136	5093	5215	5115	77	1550	500	3830	10	1	15340000	796	6.07	0.55	12	0.47	855.00	9486.00	8720	20240115	-40.48	4410	20241210	17.69	5510	-5.81	20250107	4915	5.60	20250102	8720	-40.48	20240115	4410	17.69	20241210	2.45	N	170030	500	76 억	293661	N	N	N	N
92	20250109	140822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	0	3	0.00	340541890	65011	158.54	5220	5310	5170	6730	3630	5180	5238.22	1.91	454	5293	5236	5193	5136	5093	5215	5115	77	1550	500	3830	10	1	15340000	795	6.06	0.55	12	0.42	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8720	-40.60	20240115	4410	17.46	20241210	2.45	N	170030	500	76 억	293661	N	N	N	N
93	20250109	130822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	20	2	0.39	316837530	60436	147.39	5220	5310	5180	6730	3630	5180	5242.53	1.91	1814	5293	5236	5193	5136	5093	5215	5115	77	1550	500	3830	10	1	15340000	798	6.08	0.55	12	0.39	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8720	-40.37	20240115	4410	17.91	20241210	2.45	N	170030	500	76 억	293661	N	N	N	N
94	20250109	120822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5210	30	2	0.58	275443310	52468	127.96	5220	5310	5180	6730	3630	5180	5249.74	1.91	395	5293	5236	5193	5136	5093	5215	5115	77	1550	500	3830	10	1	15340000	799	6.09	0.55	12	0.34	855.00	9486.00	8720	20240115	-40.25	4410	20241210	18.14	5510	-5.44	20250107	4915	6.00	20250102	8720	-40.25	20240115	4410	18.14	20241210	2.45	N	170030	500	76 억	293661	N	N	N	N
95	20250109	110827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5220	40	2	0.77	247700600	47139	114.96	5220	5310	5180	6730	3630	5180	5254.69	1.91	1091	5293	5236	5193	5136	5093	5215	5115	77	1550	500	3830	10	1	15340000	801	6.11	0.55	12	0.31	855.00	9486.00	8720	20240115	-40.14	4410	20241210	18.37	5510	-5.26	20250107	4915	6.21	20250102	8720	-40.14	20240115	4410	18.37	20241210	2.45	N	170030	500	76 억	293661	N	N	N	N
96	20250109	100824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5240	60	2	1.16	188926890	35930	87.62	5220	5310	5180	6730	3630	5180	5258.19	1.91	2653	5293	5236	5193	5136	5093	5215	5115	77	1550	500	3830	10	1	15340000	804	6.13	0.55	12	0.23	855.00	9486.00	8720	20240115	-39.91	4410	20241210	18.82	5510	-4.90	20250107	4915	6.61	20250102	8720	-39.91	20240115	4410	18.82	20241210	2.45	N	170030	500	76 억	293661	N	N	N	N
97	20250109	090827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	20	2	0.39	11115830	2130	5.19	5220	5230	5200	6730	3630	5180	5218.70	1.91	-924	5293	5236	5193	5136	5093	5215	5115	77	1550	500	3830	10	1	15340000	798	6.08	0.55	12	0.01	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8720	-40.37	20240115	4410	17.91	20241210	2.45	N	170030	500	76 억	293661	N	N	N	N
98	20250108	160816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	20	2	0.39	210495530	40672	8.88	5250	5250	5150	6700	3620	5160	5175.44	1.88	5563	5726	5442	5226	4942	4726	5585	5085	77	1540	500	3810	10	1	15340000	795	6.06	0.55	12	0.27	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8720	-40.60	20240115	4410	17.46	20241210	2.48	N	170030	500	76 억	287961	N	N	N	N
99	20250108	150819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	10	2	0.19	199307160	38509	8.41	5250	5250	5150	6700	3620	5160	5175.60	1.88	5806	5726	5442	5226	4942	4726	5585	5085	77	1540	500	3810	10	1	15340000	793	6.05	0.55	12	0.25	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8720	-40.71	20240115	4410	17.23	20241210	2.48	N	170030	500	76 억	287961	N	N	N	N
100	20250108	140822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	20	2	0.39	136983810	26458	5.78	5250	5250	5150	6700	3620	5160	5177.41	1.88	-306	5726	5442	5226	4942	4726	5585	5085	77	1540	500	3810	10	1	15340000	795	6.06	0.55	12	0.17	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8720	-40.60	20240115	4410	17.46	20241210	2.48	N	170030	500	76 억	287961	N	N	N	N
101	20250108	130820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5160	0	3	0.00	121214460	23410	5.11	5250	5250	5150	6700	3620	5160	5177.89	1.88	-622	5726	5442	5226	4942	4726	5585	5085	77	1540	500	3810	10	1	15340000	792	6.04	0.54	12	0.15	855.00	9486.00	8720	20240115	-40.83	4410	20241210	17.01	5510	-6.35	20250107	4915	4.98	20250102	8720	-40.83	20240115	4410	17.01	20241210	2.48	N	170030	500	76 억	287961	N	N	N	N
102	20250108	120817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	20	2	0.39	107828840	20822	4.55	5250	5250	5150	6700	3620	5160	5178.60	1.88	-605	5726	5442	5226	4942	4726	5585	5085	77	1540	500	3810	10	1	15340000	795	6.06	0.55	12	0.14	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8720	-40.60	20240115	4410	17.46	20241210	2.48	N	170030	500	76 억	287961	N	N	N	N
103	20250108	110819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	10	2	0.19	88902890	17160	3.75	5250	5250	5150	6700	3620	5160	5180.82	1.88	-152	5726	5442	5226	4942	4726	5585	5085	77	1540	500	3810	10	1	15340000	793	6.05	0.55	12	0.11	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8720	-40.71	20240115	4410	17.23	20241210	2.48	N	170030	500	76 억	287961	N	N	N	N
104	20250108	100819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5170	10	2	0.19	73724350	14224	3.11	5250	5250	5150	6700	3620	5160	5183.10	1.88	-513	5726	5442	5226	4942	4726	5585	5085	77	1540	500	3810	10	1	15340000	793	6.05	0.55	12	0.09	855.00	9486.00	8720	20240115	-40.71	4410	20241210	17.23	5510	-6.17	20250107	4915	5.19	20250102	8720	-40.71	20240115	4410	17.23	20241210	2.48	N	170030	500	76 억	287961	N	N	N	N
105	20250108	090820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5200	40	2	0.78	16162020	3087	0.67	5250	5250	5180	6700	3620	5160	5235.51	1.88	152	5726	5442	5226	4942	4726	5585	5085	77	1540	500	3810	10	1	15340000	798	6.08	0.55	12	0.02	855.00	9486.00	8720	20240115	-40.37	4410	20241210	17.91	5510	-5.63	20250107	4915	5.80	20250102	8720	-40.37	20240115	4410	17.91	20241210	2.48	N	170030	500	76 억	287961	N	N	N	N
106	20250107	160812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5160	120	2	2.38	2415051960	456786	2016.63	5010	5510	5010	6550	3530	5040	5287.06	2.03	-23881	5103	5071	5008	4976	4913	5087	4992	77	1510	500	3720	10	1	15340000	792	6.04	0.54	12	2.98	855.00	9486.00	8720	20240115	-40.83	4410	20241210	17.01	5510	-6.35	20250107	4915	4.98	20250102	8720	-40.83	20240115	4410	17.01	20241210	2.47	N	170030	500	76 억	311880	N	N	N	N
107	20250107	150813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	140	2	2.78	2355645900	445329	1966.05	5010	5510	5010	6550	3530	5040	5289.68	2.03	-25699	5103	5071	5008	4976	4913	5087	4992	77	1510	500	3720	10	1	15340000	795	6.06	0.55	12	2.90	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8720	-40.60	20240115	4410	17.46	20241210	2.47	N	170030	500	76 억	311880	N	N	N	N
108	20250107	140811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	140	2	2.78	2243302700	423701	1870.56	5010	5510	5010	6550	3530	5040	5294.54	2.03	-25788	5103	5071	5008	4976	4913	5087	4992	77	1510	500	3720	10	1	15340000	795	6.06	0.55	12	2.76	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8720	-40.60	20240115	4410	17.46	20241210	2.47	N	170030	500	76 억	311880	N	N	N	N
109	20250107	130812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	140	2	2.78	2223480110	419872	1853.66	5010	5510	5010	6550	3530	5040	5295.61	2.03	-26464	5103	5071	5008	4976	4913	5087	4992	77	1510	500	3720	10	1	15340000	795	6.06	0.55	12	2.74	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8720	-40.60	20240115	4410	17.46	20241210	2.47	N	170030	500	76 억	311880	N	N	N	N
110	20250107	120813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5150	110	2	2.18	2176084950	410722	1813.26	5010	5510	5010	6550	3530	5040	5298.19	2.03	-24421	5103	5071	5008	4976	4913	5087	4992	77	1510	500	3720	10	1	15340000	790	6.02	0.54	12	2.68	855.00	9486.00	8720	20240115	-40.94	4410	20241210	16.78	5510	-6.53	20250107	4915	4.78	20250102	8720	-40.94	20240115	4410	16.78	20241210	2.47	N	170030	500	76 억	311880	N	N	N	N
111	20250107	110809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5160	120	2	2.38	2116047900	399096	1761.94	5010	5510	5010	6550	3530	5040	5302.10	2.03	-24918	5103	5071	5008	4976	4913	5087	4992	77	1510	500	3720	10	1	15340000	792	6.04	0.54	12	2.60	855.00	9486.00	8720	20240115	-40.83	4410	20241210	17.01	5510	-6.35	20250107	4915	4.98	20250102	8720	-40.83	20240115	4410	17.01	20241210	2.47	N	170030	500	76 억	311880	N	N	N	N
112	20250107	100815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5180	140	2	2.78	2000308460	376677	1662.96	5010	5510	5010	6550	3530	5040	5310.41	2.03	-23575	5103	5071	5008	4976	4913	5087	4992	77	1510	500	3720	10	1	15340000	795	6.06	0.55	12	2.46	855.00	9486.00	8720	20240115	-40.60	4410	20241210	17.46	5510	-5.99	20250107	4915	5.39	20250102	8720	-40.60	20240115	4410	17.46	20241210	2.47	N	170030	500	76 억	311880	N	N	N	N
113	20250107	090816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5060	20	2	0.40	2524190	503	2.22	5010	5060	5010	6550	3530	5040	5018.27	2.03	-37	5103	5071	5008	4976	4913	5087	4992	77	1510	500	3720	10	1	15340000	776	5.92	0.53	12	0.00	855.00	9486.00	8720	20240115	-41.97	4410	20241210	14.74	5060	0.00	20250107	4915	2.95	20250102	8720	-41.97	20240115	4410	14.74	20241210	2.47	N	170030	500	76 억	311880	N	N	N	N
114	20250106	160804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5040	65	2	1.31	112275545	22478	109.03	4980	5040	4945	6460	3485	4975	4994.89	1.99	7086	5028	5001	4973	4946	4918	5015	4960	77	1485	500	3680	10	1	15340000	773	5.89	0.53	12	0.15	855.00	9486.00	8720	20240115	-42.20	4410	20241210	14.29	5040	0.00	20250106	4915	2.54	20250102	8720	-42.20	20240115	4410	14.29	20241210	2.50	N	170030	500	76 억	304895	N	N	N	N
115	20250106	150803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	35	2	0.70	100872095	20213	98.05	4980	5040	4945	6460	3485	4975	4990.46	1.99	7210	5028	5001	4973	4946	4918	5015	4960	77	1485	500	3680	10	1	15340000	769	5.86	0.53	12	0.13	855.00	9486.00	8720	20240115	-42.55	4410	20241210	13.61	5040	-0.60	20250106	4915	1.93	20250102	8720	-42.55	20240115	4410	13.61	20241210	2.50	N	170030	500	76 억	304895	N	N	N	N
116	20250106	140804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	35	2	0.70	85082985	17071	82.80	4980	5030	4945	6460	3485	4975	4984.07	1.99	6221	5028	5001	4973	4946	4918	5015	4960	77	1485	500	3680	10	1	15340000	769	5.86	0.53	12	0.11	855.00	9486.00	8720	20240115	-42.55	4410	20241210	13.61	5030	-0.40	20250106	4915	1.93	20250102	8720	-42.55	20240115	4410	13.61	20241210	2.50	N	170030	500	76 억	304895	N	N	N	N
117	20250106	130759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	35	2	0.70	78179645	15695	76.13	4980	5010	4945	6460	3485	4975	4981.18	1.99	6071	5028	5001	4973	4946	4918	5015	4960	77	1485	500	3680	10	1	15340000	769	5.86	0.53	12	0.10	855.00	9486.00	8720	20240115	-42.55	4410	20241210	13.61	5010	0.00	20250106	4915	1.93	20250102	8720	-42.55	20240115	4410	13.61	20241210	2.50	N	170030	500	76 억	304895	N	N	N	N
118	20250106	120800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	35	2	0.70	75098115	15079	73.14	4980	5010	4945	6460	3485	4975	4980.31	1.99	6070	5028	5001	4973	4946	4918	5015	4960	77	1485	500	3680	10	1	15340000	769	5.86	0.53	12	0.10	855.00	9486.00	8720	20240115	-42.55	4410	20241210	13.61	5010	0.00	20250106	4915	1.93	20250102	8720	-42.55	20240115	4410	13.61	20241210	2.50	N	170030	500	76 억	304895	N	N	N	N
119	20250106	110759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5000	25	2	0.50	72947405	14649	71.06	4980	5000	4945	6460	3485	4975	4979.68	1.99	5997	5028	5001	4973	4946	4918	5015	4960	77	1485	500	3680	10	1	15340000	767	5.85	0.53	12	0.10	855.00	9486.00	8720	20240115	-42.66	4410	20241210	13.38	5000	0.00	20250103	4915	1.73	20250102	8720	-42.66	20240115	4410	13.38	20241210	2.50	N	170030	500	76 억	304895	N	N	N	N
120	20250106	100757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4975	0	3	0.00	19763740	3980	19.31	4980	4990	4945	6460	3485	4975	4965.76	1.99	796	5028	5001	4973	4946	4918	5015	4960	77	1485	500	3680	5	1	15340000	763	5.82	0.52	12	0.03	855.00	9486.00	8720	20240115	-42.95	4410	20241210	12.81	5000	-0.50	20250103	4915	1.22	20250102	8720	-42.95	20240115	4410	12.81	20241210	2.50	N	170030	500	76 억	304895	N	N	N	N
121	20250106	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4980	5	2	0.10	811180	163	0.79	4980	4980	4945	6460	3485	4975	4976.56	1.99	-31	5028	5001	4973	4946	4918	5015	4960	77	1485	500	3680	5	1	15340000	764	5.82	0.52	12	0.00	855.00	9486.00	8720	20240115	-42.89	4410	20241210	12.93	5000	-0.40	20250103	4915	1.32	20250102	8720	-42.89	20240115	4410	12.93	20241210	2.50	N	170030	500	76 억	304895	N	N	N	N
122	20250103	160753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4975	30	2	0.61	102485715	20584	94.31	4945	5000	4945	6420	3465	4945	4978.90	1.99	331	5011	4977	4946	4912	4881	4995	4930	77	1475	500	3650	5	1	15340000	763	5.82	0.52	12	0.13	855.00	9486.00	8720	20240115	-42.95	4410	20241210	12.81	5000	-0.50	20250103	4915	1.22	20250102	8720	-42.95	20240115	4410	12.81	20241210	2.58	N	170030	500	76 억	304563	N	N	N	N
123	20250103	150755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4970	25	2	0.51	96456105	19372	88.75	4945	5000	4945	6420	3465	4945	4979.15	1.99	728	5011	4977	4946	4912	4881	4995	4930	77	1475	500	3650	5	1	15340000	762	5.81	0.52	12	0.13	855.00	9486.00	8720	20240115	-43.00	4410	20241210	12.70	5000	-0.60	20250103	4915	1.12	20250102	8720	-43.00	20240115	4410	12.70	20241210	2.58	N	170030	500	76 억	304563	N	N	N	N
124	20250103	140756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4975	30	2	0.61	90888030	18253	83.63	4945	5000	4945	6420	3465	4945	4979.35	1.99	953	5011	4977	4946	4912	4881	4995	4930	77	1475	500	3650	5	1	15340000	763	5.82	0.52	12	0.12	855.00	9486.00	8720	20240115	-42.95	4410	20241210	12.81	5000	-0.50	20250103	4915	1.22	20250102	8720	-42.95	20240115	4410	12.81	20241210	2.58	N	170030	500	76 억	304563	N	N	N	N
125	20250103	130755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4975	30	2	0.61	72791800	14627	67.01	4945	4995	4945	6420	3465	4945	4976.54	1.99	344	5011	4977	4946	4912	4881	4995	4930	77	1475	500	3650	5	1	15340000	763	5.82	0.52	12	0.10	855.00	9486.00	8720	20240115	-42.95	4410	20241210	12.81	4995	-0.40	20250103	4915	1.22	20250102	8720	-42.95	20240115	4410	12.81	20241210	2.58	N	170030	500	76 억	304563	N	N	N	N
126	20250103	120754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4980	35	2	0.71	71418260	14351	65.75	4945	4995	4945	6420	3465	4945	4976.54	1.99	498	5011	4977	4946	4912	4881	4995	4930	77	1475	500	3650	5	1	15340000	764	5.82	0.52	12	0.09	855.00	9486.00	8720	20240115	-42.89	4410	20241210	12.93	4995	-0.30	20250103	4915	1.32	20250102	8720	-42.89	20240115	4410	12.93	20241210	2.58	N	170030	500	76 억	304563	N	N	N	N
127	20250103	110755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4970	25	2	0.51	56515830	11355	52.02	4945	4995	4945	6420	3465	4945	4977.18	1.99	166	5011	4977	4946	4912	4881	4995	4930	77	1475	500	3650	5	1	15340000	762	5.81	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.00	4410	20241210	12.70	4995	-0.50	20250103	4915	1.12	20250102	8720	-43.00	20240115	4410	12.70	20241210	2.58	N	170030	500	76 억	304563	N	N	N	N
128	20250103	100752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4990	45	2	0.91	25598505	5148	23.59	4945	4995	4945	6420	3465	4945	4972.51	1.99	246	5011	4977	4946	4912	4881	4995	4930	77	1475	500	3650	5	1	15340000	765	5.84	0.53	12	0.03	855.00	9486.00	8720	20240115	-42.78	4410	20241210	13.15	4995	-0.10	20250103	4915	1.53	20250102	8720	-42.78	20240115	4410	13.15	20241210	2.58	N	170030	500	76 억	304563	N	N	N	N
129	20250103	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4970	25	2	0.51	1976220	399	1.83	4945	4970	4945	6420	3465	4945	4952.93	1.99	-95	5011	4977	4946	4912	4881	4995	4930	77	1475	500	3650	5	1	15340000	762	5.81	0.52	12	0.00	855.00	9486.00	8720	20240115	-43.00	4410	20241210	12.70	4980	-0.20	20250102	4915	1.12	20250102	8720	-43.00	20240115	4410	12.70	20241210	2.58	N	170030	500	76 억	304563	N	N	N	N
130	20250102	160747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4945	30	2	0.61	107912910	21796	190.29	4915	4980	4915	6380	3445	4915	4951.04	1.95	5664	4995	4955	4895	4855	4795	4975	4875	77	1465	500	3630	5	1	15340000	759	5.78	0.52	12	0.14	855.00	9486.00	8720	20240115	-43.29	4410	20241210	12.13	4980	-0.70	20250102	4915	0.61	20250102	8720	-43.29	20240115	4410	12.13	20241210	2.60	N	170030	500	76 억	298899	N	N	N	N
131	20250102	150749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4950	35	2	0.71	85437515	17251	150.61	4915	4980	4915	6380	3445	4915	4952.61	1.95	1597	4995	4955	4895	4855	4795	4975	4875	77	1465	500	3630	5	1	15340000	759	5.79	0.52	12	0.11	855.00	9486.00	8720	20240115	-43.23	4410	20241210	12.24	4980	-0.60	20250102	4915	0.71	20250102	8720	-43.23	20240115	4410	12.24	20241210	2.60	N	170030	500	76 억	298899	N	N	N	N
132	20250102	140746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4955	40	2	0.81	75401395	15226	132.93	4915	4980	4915	6380	3445	4915	4952.15	1.95	-177	4995	4955	4895	4855	4795	4975	4875	77	1465	500	3630	5	1	15340000	760	5.80	0.52	12	0.10	855.00	9486.00	8720	20240115	-43.18	4410	20241210	12.36	4980	-0.50	20250102	4915	0.81	20250102	8720	-43.18	20240115	4410	12.36	20241210	2.60	N	170030	500	76 억	298899	N	N	N	N
133	20250102	130747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4970	55	2	1.12	63005155	12726	111.11	4915	4980	4915	6380	3445	4915	4950.90	1.95	-857	4995	4955	4895	4855	4795	4975	4875	77	1465	500	3630	5	1	15340000	762	5.81	0.52	12	0.08	855.00	9486.00	8720	20240115	-43.00	4410	20241210	12.70	4980	-0.20	20250102	4915	1.12	20250102	8720	-43.00	20240115	4410	12.70	20241210	2.60	N	170030	500	76 억	298899	N	N	N	N
134	20250102	120745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4955	40	2	0.81	49503895	10009	87.38	4915	4980	4915	6380	3445	4915	4945.94	1.95	-694	4995	4955	4895	4855	4795	4975	4875	77	1465	500	3630	5	1	15340000	760	5.80	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.18	4410	20241210	12.36	4980	-0.50	20250102	4915	0.81	20250102	8720	-43.18	20240115	4410	12.36	20241210	2.60	N	170030	500	76 억	298899	N	N	N	N
135	20250102	110737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4950	35	2	0.71	43378895	8772	76.58	4915	4980	4915	6380	3445	4915	4945.15	1.95	-681	4995	4955	4895	4855	4795	4975	4875	77	1465	500	3630	5	1	15340000	759	5.79	0.52	12	0.06	855.00	9486.00	8720	20240115	-43.23	4410	20241210	12.24	4980	-0.60	20250102	4915	0.71	20250102	8720	-43.23	20240115	4410	12.24	20241210	2.60	N	170030	500	76 억	298899	N	N	N	N
136	20250102	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4915	0	3	0.00	8222795	1673	14.61	4915	4915	4915	6380	3445	4915	4915.00	1.95	-210	4995	4955	4895	4855	4795	4975	4875	77	1465	500	3630	5	1	15340000	754	5.75	0.52	12	0.01	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	4915	0.00	20250102	4915	0.00	20250102	8720	-43.64	20240115	4410	11.45	20241210	2.60	N	170030	500	76 억	298899	N	N	N	N
137	20250102	090737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4915	0	3	0.00	0	0	0.00	0	0	0	6380	3445	4915	0.00	1.95	0	4995	4955	4895	4855	4795	4975	4875	77	1465	500	3630	5	1	15340000	754	5.75	0.52	12	0.00	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	0	0.00	0	0	0.00	0	8720	-43.64	20240115	4410	11.45	20241210	2.60	N	170030	500	76 억	298899	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History