KissMeData/211270/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

61 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	161003	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14300	710	2	5.22	66854113960	4485379	1409.45	13680	15570	13640	17660	9520	13590	14905.12	0.36	48688	14523	14056	13803	13336	13083	13930	13210	75	4070	500	8690	10	1	15082304	2157	20.52	2.11	12	29.74	697.00	6769.00	20500	20240516	-30.24	9600	20240909	48.96	15570	-8.16	20250124	12540	14.04	20250102	20500	-30.24	20240516	9600	48.96	20240909	4.49	N	211270	500	75 억	54451	N	N	4072	N	N
3	20250124	151002	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14540	950	2	6.99	65302672330	4377427	1375.53	13680	15570	13640	17660	9520	13590	14918.16	0.36	43584	14523	14056	13803	13336	13083	13930	13210	75	4070	500	8690	10	1	15082304	2193	20.86	2.15	12	29.02	697.00	6769.00	20500	20240516	-29.07	9600	20240909	51.46	15570	-6.62	20250124	12540	15.95	20250102	20500	-29.07	20240516	9600	51.46	20240909	4.49	N	211270	500	75 억	54451	N	N	24	N	N
4	20250124	141001	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14730	1140	2	8.39	61738707800	4132535	1298.58	13680	15570	13640	17660	9520	13590	14939.79	0.36	27357	14523	14056	13803	13336	13083	13930	13210	75	4070	500	8690	10	1	15082304	2222	21.13	2.18	12	27.40	697.00	6769.00	20500	20240516	-28.15	9600	20240909	53.44	15570	-5.39	20250124	12540	17.46	20250102	20500	-28.15	20240516	9600	53.44	20240909	4.49	N	211270	500	75 억	54451	N	N	24	N	N
5	20250124	131002	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	15090	1500	2	11.04	54448109810	3638771	1143.42	13680	15570	13640	17660	9520	13590	14963.47	0.36	-34826	14523	14056	13803	13336	13083	13930	13210	75	4070	500	8690	10	1	15082304	2276	21.65	2.23	12	24.13	697.00	6769.00	20500	20240516	-26.39	9600	20240909	57.19	15570	-3.08	20250124	12540	20.33	20250102	20500	-26.39	20240516	9600	57.19	20240909	4.49	N	211270	500	75 억	54451	N	N	24	N	N
6	20250124	120958	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14910	1320	2	9.71	33742012160	2264117	711.46	13680	15570	13640	17660	9520	13590	14903.17	0.36	-48424	14523	14056	13803	13336	13083	13930	13210	75	4070	500	8690	10	1	15082304	2249	21.39	2.20	12	15.01	697.00	6769.00	20500	20240516	-27.27	9600	20240909	55.31	15570	-4.24	20250124	12540	18.90	20250102	20500	-27.27	20240516	9600	55.31	20240909	4.49	N	211270	500	75 억	54451	N	N	24	N	N
7	20250124	111001	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14070	480	2	3.53	2285004750	164799	51.79	13680	14150	13640	17660	9520	13590	13866.04	0.36	10946	14523	14056	13803	13336	13083	13930	13210	75	4070	500	8690	10	1	15082304	2122	20.19	2.08	12	1.09	697.00	6769.00	20500	20240516	-31.37	9600	20240909	46.56	14770	-4.74	20250122	12540	12.20	20250102	20500	-31.37	20240516	9600	46.56	20240909	4.49	N	211270	500	75 억	54451	N	N	24	N	N
8	20250124	100956	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13750	160	2	1.18	995841660	72320	22.73	13680	13910	13640	17660	9520	13590	13770.88	0.36	8397	14523	14056	13803	13336	13083	13930	13210	75	4070	500	8690	10	1	15082304	2074	19.73	2.03	12	0.48	697.00	6769.00	20500	20240516	-32.93	9600	20240909	43.23	14770	-6.91	20250122	12540	9.65	20250102	20500	-32.93	20240516	9600	43.23	20240909	4.49	N	211270	500	75 억	54451	N	N	24	N	N
9	20250124	091003	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13850	260	2	1.91	398472400	28891	9.08	13680	13910	13640	17660	9520	13590	13794.96	0.36	5620	14523	14056	13803	13336	13083	13930	13210	75	4070	500	8690	10	1	15082304	2089	19.87	2.05	12	0.19	697.00	6769.00	20500	20240516	-32.44	9600	20240909	44.27	14770	-6.23	20250122	12540	10.45	20250102	20500	-32.44	20240516	9600	44.27	20240909	4.49	N	211270	500	75 억	54451	N	N	24	N	N
10	20250123	160957	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13590	-710	5	-4.97	4348569040	315516	20.25	14270	14270	13550	18590	10010	14300	13780.98	0.57	-31841	15113	14706	14363	13956	13613	14535	13785	75	4290	500	9150	10	1	15082304	2050	19.50	2.01	12	2.09	697.00	6769.00	20500	20240516	-33.71	9600	20240909	41.56	14770	-7.99	20250122	12540	8.37	20250102	20500	-33.71	20240516	9600	41.56	20240909	4.53	N	211270	500	75 억	86245	N	N	24	N	N
11	20250123	150955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13590	-710	5	-4.97	4135342280	299829	19.25	14270	14270	13550	18590	10010	14300	13790.68	0.57	-33283	15113	14706	14363	13956	13613	14535	13785	75	4290	500	9150	10	1	15082304	2050	19.50	2.01	12	1.99	697.00	6769.00	20500	20240516	-33.71	9600	20240909	41.56	14770	-7.99	20250122	12540	8.37	20250102	20500	-33.71	20240516	9600	41.56	20240909	4.53	N	211270	500	75 억	86245	N	N	5	N	N
12	20250123	140957	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13710	-590	5	-4.13	3390979280	245332	15.75	14270	14270	13660	18590	10010	14300	13820.10	0.57	-6640	15113	14706	14363	13956	13613	14535	13785	75	4290	500	9150	10	1	15082304	2068	19.67	2.03	12	1.63	697.00	6769.00	20500	20240516	-33.12	9600	20240909	42.81	14770	-7.18	20250122	12540	9.33	20250102	20500	-33.12	20240516	9600	42.81	20240909	4.53	N	211270	500	75 억	86245	N	N	5	N	N
13	20250123	130954	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13760	-540	5	-3.78	3238874160	234251	15.04	14270	14270	13660	18590	10010	14300	13824.53	0.57	-3225	15113	14706	14363	13956	13613	14535	13785	75	4290	500	9150	10	1	15082304	2075	19.74	2.03	12	1.55	697.00	6769.00	20500	20240516	-32.88	9600	20240909	43.33	14770	-6.84	20250122	12540	9.73	20250102	20500	-32.88	20240516	9600	43.33	20240909	4.53	N	211270	500	75 억	86245	N	N	5	N	N
14	20250123	120955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13710	-590	5	-4.13	3076956000	222440	14.28	14270	14270	13660	18590	10010	14300	13830.69	0.57	-2889	15113	14706	14363	13956	13613	14535	13785	75	4290	500	9150	10	1	15082304	2068	19.67	2.03	12	1.47	697.00	6769.00	20500	20240516	-33.12	9600	20240909	42.81	14770	-7.18	20250122	12540	9.33	20250102	20500	-33.12	20240516	9600	42.81	20240909	4.53	N	211270	500	75 억	86245	N	N	5	N	N
15	20250123	110947	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13720	-580	5	-4.06	2705772600	195337	12.54	14270	14270	13660	18590	10010	14300	13849.57	0.57	7926	15113	14706	14363	13956	13613	14535	13785	75	4290	500	9150	10	1	15082304	2069	19.68	2.03	12	1.30	697.00	6769.00	20500	20240516	-33.07	9600	20240909	42.92	14770	-7.11	20250122	12540	9.41	20250102	20500	-33.07	20240516	9600	42.92	20240909	4.53	N	211270	500	75 억	86245	N	N	5	N	N
16	20250123	100954	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13720	-580	5	-4.06	2277970050	164123	10.53	14270	14270	13670	18590	10010	14300	13877.14	0.57	6752	15113	14706	14363	13956	13613	14535	13785	75	4290	500	9150	10	1	15082304	2069	19.68	2.03	12	1.09	697.00	6769.00	20500	20240516	-33.07	9600	20240909	42.92	14770	-7.11	20250122	12540	9.41	20250102	20500	-33.07	20240516	9600	42.92	20240909	4.53	N	211270	500	75 억	86245	N	N	5	N	N
17	20250123	090955	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13990	-310	5	-2.17	720961710	51383	3.30	14270	14270	13900	18590	10010	14300	14025.94	0.57	924	15113	14706	14363	13956	13613	14535	13785	75	4290	500	9150	10	1	15082304	2110	20.07	2.07	12	0.34	697.00	6769.00	20500	20240516	-31.76	9600	20240909	45.73	14770	-5.28	20250122	12540	11.56	20250102	20500	-31.76	20240516	9600	45.73	20240909	4.53	N	211270	500	75 억	86245	N	N	5	N	N
18	20250122	160947	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14300	580	2	4.23	22277187590	1547239	144.18	14370	14770	14020	17830	9610	13720	14398.10	0.59	-3577	14720	14220	13790	13290	12860	14005	13075	75	4110	500	8780	10	1	15082304	2157	20.52	2.11	12	10.26	697.00	6769.00	20500	20240516	-30.24	9600	20240909	48.96	14770	-3.18	20250122	12540	14.04	20250102	20500	-30.24	20240516	9600	48.96	20240909	4.59	N	211270	500	75 억	89454	N	N	5	N	N
19	20250122	150948	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14120	400	2	2.92	21725482500	1508589	140.58	14370	14770	14020	17830	9610	13720	14401.25	0.59	-3818	14720	14220	13790	13290	12860	14005	13075	75	4110	500	8780	10	1	15082304	2130	20.26	2.09	12	10.00	697.00	6769.00	20500	20240516	-31.12	9600	20240909	47.08	14770	-4.40	20250122	12540	12.60	20250102	20500	-31.12	20240516	9600	47.08	20240909	4.59	N	211270	500	75 억	89454	N	N	11	N	N
20	20250122	140947	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14290	570	2	4.15	20442561660	1418557	132.19	14370	14770	14020	17830	9610	13720	14410.87	0.59	109	14720	14220	13790	13290	12860	14005	13075	75	4110	500	8780	10	1	15082304	2155	20.50	2.11	12	9.41	697.00	6769.00	20500	20240516	-30.29	9600	20240909	48.85	14770	-3.25	20250122	12540	13.96	20250102	20500	-30.29	20240516	9600	48.85	20240909	4.59	N	211270	500	75 억	89454	N	N	11	N	N
21	20250122	130949	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14410	690	2	5.03	19261449680	1335943	124.49	14370	14770	14020	17830	9610	13720	14417.93	0.59	10363	14720	14220	13790	13290	12860	14005	13075	75	4110	500	8780	10	1	15082304	2173	20.67	2.13	12	8.86	697.00	6769.00	20500	20240516	-29.71	9600	20240909	50.10	14770	-2.44	20250122	12540	14.91	20250102	20500	-29.71	20240516	9600	50.10	20240909	4.59	N	211270	500	75 억	89454	N	N	11	N	N
22	20250122	120946	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14440	720	2	5.25	18234057880	1264743	117.86	14370	14770	14020	17830	9610	13720	14417.27	0.59	20042	14720	14220	13790	13290	12860	14005	13075	75	4110	500	8780	10	1	15082304	2178	20.72	2.13	12	8.39	697.00	6769.00	20500	20240516	-29.56	9600	20240909	50.42	14770	-2.23	20250122	12540	15.15	20250102	20500	-29.56	20240516	9600	50.42	20240909	4.59	N	211270	500	75 억	89454	N	N	11	N	N
23	20250122	110948	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14710	990	2	7.22	15512393940	1077685	100.43	14370	14740	14020	17830	9610	13720	14394.25	0.59	28379	14720	14220	13790	13290	12860	14005	13075	75	4110	500	8780	10	1	15082304	2219	21.10	2.17	12	7.15	697.00	6769.00	20500	20240516	-28.24	9600	20240909	53.23	14740	-0.20	20250122	12540	17.30	20250102	20500	-28.24	20240516	9600	53.23	20240909	4.59	N	211270	500	75 억	89454	N	N	11	N	N
24	20250122	100948	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14160	440	2	3.21	8464354090	592808	55.24	14370	14580	14020	17830	9610	13720	14278.51	0.59	3186	14720	14220	13790	13290	12860	14005	13075	75	4110	500	8780	10	1	15082304	2136	20.32	2.09	12	3.93	697.00	6769.00	20500	20240516	-30.93	9600	20240909	47.50	14580	-2.88	20250122	12540	12.92	20250102	20500	-30.93	20240516	9600	47.50	20240909	4.59	N	211270	500	75 억	89454	N	N	11	N	N
25	20250122	090950	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14070	350	2	2.55	3920679240	274006	25.53	14370	14580	14020	17830	9610	13720	14308.98	0.59	-2098	14720	14220	13790	13290	12860	14005	13075	75	4110	500	8780	10	1	15082304	2122	20.19	2.08	12	1.82	697.00	6769.00	20500	20240516	-31.37	9600	20240909	46.56	14580	-3.50	20250122	12540	12.20	20250102	20500	-31.37	20240516	9600	46.56	20240909	4.59	N	211270	500	75 억	89454	N	N	11	N	N
26	20250121	160941	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13720	920	2	7.19	14666194750	1065111	546.57	14070	14290	13360	16640	8960	12800	13769.69	0.50	12046	13526	13162	12866	12502	12206	13015	12355	75	3840	500	8190	10	1	15082304	2069	19.68	2.03	12	7.06	697.00	6769.00	20500	20240516	-33.07	9600	20240909	42.92	14290	-3.99	20250121	12540	9.41	20250102	20500	-33.07	20240516	9600	42.92	20240909	4.60	N	211270	500	75 억	75036	N	N	11	N	N
27	20250121	150943	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13700	900	2	7.03	14232630450	1033484	530.34	14070	14290	13360	16640	8960	12800	13771.51	0.50	3951	13526	13162	12866	12502	12206	13015	12355	75	3840	500	8190	10	1	15082304	2066	19.66	2.02	12	6.85	697.00	6769.00	20500	20240516	-33.17	9600	20240909	42.71	14290	-4.13	20250121	12540	9.25	20250102	20500	-33.17	20240516	9600	42.71	20240909	4.60	N	211270	500	75 억	75036	N	N	146	N	N
28	20250121	140944	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13520	720	2	5.62	13554483530	983755	504.82	14070	14290	13360	16640	8960	12800	13778.31	0.50	-8510	13526	13162	12866	12502	12206	13015	12355	75	3840	500	8190	10	1	15082304	2039	19.40	2.00	12	6.52	697.00	6769.00	20500	20240516	-34.05	9600	20240909	40.83	14290	-5.39	20250121	12540	7.81	20250102	20500	-34.05	20240516	9600	40.83	20240909	4.60	N	211270	500	75 억	75036	N	N	146	N	N
29	20250121	130943	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13660	860	2	6.72	13051822330	946845	485.88	14070	14290	13360	16640	8960	12800	13784.54	0.50	-9954	13526	13162	12866	12502	12206	13015	12355	75	3840	500	8190	10	1	15082304	2060	19.60	2.02	12	6.28	697.00	6769.00	20500	20240516	-33.37	9600	20240909	42.29	14290	-4.41	20250121	12540	8.93	20250102	20500	-33.37	20240516	9600	42.29	20240909	4.60	N	211270	500	75 억	75036	N	N	146	N	N
30	20250121	120926	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13600	800	2	6.25	12363873800	896489	460.04	14070	14290	13360	16640	8960	12800	13791.44	0.50	-11298	13526	13162	12866	12502	12206	13015	12355	75	3840	500	8190	10	1	15082304	2051	19.51	2.01	12	5.94	697.00	6769.00	20500	20240516	-33.66	9600	20240909	41.67	14290	-4.83	20250121	12540	8.45	20250102	20500	-33.66	20240516	9600	41.67	20240909	4.60	N	211270	500	75 억	75036	N	N	146	N	N
31	20250121	110854	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13530	730	2	5.70	11833238690	857510	440.04	14070	14290	13360	16640	8960	12800	13799.53	0.50	-19794	13526	13162	12866	12502	12206	13015	12355	75	3840	500	8190	10	1	15082304	2041	19.41	2.00	12	5.69	697.00	6769.00	20500	20240516	-34.00	9600	20240909	40.94	14290	-5.32	20250121	12540	7.89	20250102	20500	-34.00	20240516	9600	40.94	20240909	4.60	N	211270	500	75 억	75036	N	N	146	N	N
32	20250121	100849	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	630	2	4.92	11056330240	800152	410.60	14070	14290	13360	16640	8960	12800	13817.79	0.50	-19660	13526	13162	12866	12502	12206	13015	12355	75	3840	500	8190	10	1	15082304	2026	19.27	1.98	12	5.31	697.00	6769.00	20500	20240516	-34.49	9600	20240909	39.90	14290	-6.02	20250121	12540	7.10	20250102	20500	-34.49	20240516	9600	39.90	20240909	4.60	N	211270	500	75 억	75036	N	N	146	N	N
33	20250121	090945	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13790	990	2	7.73	6651426500	475458	243.98	14070	14290	13680	16640	8960	12800	13989.51	0.50	17877	13526	13162	12866	12502	12206	13015	12355	75	3840	500	8190	10	1	15082304	2080	19.78	2.04	12	3.15	697.00	6769.00	20500	20240516	-32.73	9600	20240909	43.65	14290	-3.50	20250121	12540	9.97	20250102	20500	-32.73	20240516	9600	43.65	20240909	4.60	N	211270	500	75 억	75036	N	N	146	N	N
34	20250120	160931	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12800	-430	5	-3.25	2459343070	192942	98.92	13050	13230	12570	17190	9270	13230	12746.43	0.53	-5161	13876	13552	13326	13002	12776	13440	12890	75	3960	500	8460	10	1	15082304	1931	18.36	1.89	12	1.28	697.00	6769.00	20500	20240516	-37.56	9600	20240909	33.33	13840	-7.51	20250113	12540	2.07	20250102	20500	-37.56	20240516	9600	33.33	20240909	4.59	N	211270	500	75 억	80209	N	N	146	N	N
35	20250120	150943	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12830	-400	5	-3.02	2361217560	185267	94.99	13050	13230	12570	17190	9270	13230	12744.94	0.53	-4504	13876	13552	13326	13002	12776	13440	12890	75	3960	500	8460	10	1	15082304	1935	18.41	1.90	12	1.23	697.00	6769.00	20500	20240516	-37.41	9600	20240909	33.65	13840	-7.30	20250113	12540	2.31	20250102	20500	-37.41	20240516	9600	33.65	20240909	4.59	N	211270	500	75 억	80209	N	N	343	N	N
36	20250120	140941	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12800	-430	5	-3.25	2198339220	172519	88.45	13050	13230	12570	17190	9270	13230	12742.59	0.53	-6944	13876	13552	13326	13002	12776	13440	12890	75	3960	500	8460	10	1	15082304	1931	18.36	1.89	12	1.14	697.00	6769.00	20500	20240516	-37.56	9600	20240909	33.33	13840	-7.51	20250113	12540	2.07	20250102	20500	-37.56	20240516	9600	33.33	20240909	4.59	N	211270	500	75 억	80209	N	N	343	N	N
37	20250120	130941	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12820	-410	5	-3.10	2013217630	158093	81.05	13050	13230	12570	17190	9270	13230	12734.39	0.53	-11149	13876	13552	13326	13002	12776	13440	12890	75	3960	500	8460	10	1	15082304	1934	18.39	1.89	12	1.05	697.00	6769.00	20500	20240516	-37.46	9600	20240909	33.54	13840	-7.37	20250113	12540	2.23	20250102	20500	-37.46	20240516	9600	33.54	20240909	4.59	N	211270	500	75 억	80209	N	N	343	N	N
38	20250120	120942	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12730	-500	5	-3.78	1852284620	145500	74.60	13050	13230	12570	17190	9270	13230	12730.48	0.53	-14907	13876	13552	13326	13002	12776	13440	12890	75	3960	500	8460	10	1	15082304	1920	18.26	1.88	12	0.96	697.00	6769.00	20500	20240516	-37.90	9600	20240909	32.60	13840	-8.02	20250113	12540	1.52	20250102	20500	-37.90	20240516	9600	32.60	20240909	4.59	N	211270	500	75 억	80209	N	N	343	N	N
39	20250120	110942	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12690	-540	5	-4.08	1714382030	134645	69.03	13050	13230	12570	17190	9270	13230	12732.61	0.53	-14836	13876	13552	13326	13002	12776	13440	12890	75	3960	500	8460	10	1	15082304	1914	18.21	1.87	12	0.89	697.00	6769.00	20500	20240516	-38.10	9600	20240909	32.19	13840	-8.31	20250113	12540	1.20	20250102	20500	-38.10	20240516	9600	32.19	20240909	4.59	N	211270	500	75 억	80209	N	N	343	N	N
40	20250120	100941	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12720	-510	5	-3.85	1252445930	98082	50.29	13050	13230	12570	17190	9270	13230	12769.38	0.53	-8020	13876	13552	13326	13002	12776	13440	12890	75	3960	500	8460	10	1	15082304	1918	18.25	1.88	12	0.65	697.00	6769.00	20500	20240516	-37.95	9600	20240909	32.50	13840	-8.09	20250113	12540	1.44	20250102	20500	-37.95	20240516	9600	32.50	20240909	4.59	N	211270	500	75 억	80209	N	N	343	N	N
41	20250120	090943	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12600	-630	5	-4.76	791658320	61785	31.68	13050	13230	12570	17190	9270	13230	12813.12	0.53	-12031	13876	13552	13326	13002	12776	13440	12890	75	3960	500	8460	10	1	15082304	1900	18.08	1.86	12	0.41	697.00	6769.00	20500	20240516	-38.54	9600	20240909	31.25	13840	-8.96	20250113	12540	0.48	20250102	20500	-38.54	20240516	9600	31.25	20240909	4.59	N	211270	500	75 억	80209	N	N	343	N	N
42	20250117	160938	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13230	-340	5	-2.51	2565388590	193136	129.05	13600	13650	13100	17640	9500	13570	13277.97	0.77	-34690	13770	13670	13470	13370	13170	13720	13420	75	4070	500	8680	10	1	15082304	1995	18.98	1.95	12	1.28	697.00	6769.00	20500	20240516	-35.46	9600	20240909	37.81	13840	-4.41	20250113	12540	5.50	20250102	20500	-35.46	20240516	9600	37.81	20240909	4.55	N	211270	500	75 억	115589	N	N	343	N	N
43	20250117	150940	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13250	-320	5	-2.36	2482626000	186886	124.87	13600	13650	13100	17640	9500	13570	13279.16	0.77	-35862	13770	13670	13470	13370	13170	13720	13420	75	4070	500	8680	10	1	15082304	1998	19.01	1.96	12	1.24	697.00	6769.00	20500	20240516	-35.37	9600	20240909	38.02	13840	-4.26	20250113	12540	5.66	20250102	20500	-35.37	20240516	9600	38.02	20240909	4.55	N	211270	500	75 억	115589	N	N	287	N	N
44	20250117	140942	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13200	-370	5	-2.73	2372839420	178591	119.33	13600	13650	13100	17640	9500	13570	13281.24	0.77	-35988	13770	13670	13470	13370	13170	13720	13420	75	4070	500	8680	10	1	15082304	1991	18.94	1.95	12	1.18	697.00	6769.00	20500	20240516	-35.61	9600	20240909	37.50	13840	-4.62	20250113	12540	5.26	20250102	20500	-35.61	20240516	9600	37.50	20240909	4.55	N	211270	500	75 억	115589	N	N	287	N	N
45	20250117	130940	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13200	-370	5	-2.73	2131594800	160292	107.10	13600	13650	13100	17640	9500	13570	13292.62	0.77	-41752	13770	13670	13470	13370	13170	13720	13420	75	4070	500	8680	10	1	15082304	1991	18.94	1.95	12	1.06	697.00	6769.00	20500	20240516	-35.61	9600	20240909	37.50	13840	-4.62	20250113	12540	5.26	20250102	20500	-35.61	20240516	9600	37.50	20240909	4.55	N	211270	500	75 억	115589	N	N	287	N	N
46	20250117	120941	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13190	-380	5	-2.80	1993440040	149826	100.11	13600	13650	13100	17640	9500	13570	13299.21	0.77	-39216	13770	13670	13470	13370	13170	13720	13420	75	4070	500	8680	10	1	15082304	1989	18.92	1.95	12	0.99	697.00	6769.00	20500	20240516	-35.66	9600	20240909	37.40	13840	-4.70	20250113	12540	5.18	20250102	20500	-35.66	20240516	9600	37.40	20240909	4.55	N	211270	500	75 억	115589	N	N	287	N	N
47	20250117	110940	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13170	-400	5	-2.95	1683131510	126197	84.32	13600	13650	13100	17640	9500	13570	13331.24	0.77	-33266	13770	13670	13470	13370	13170	13720	13420	75	4070	500	8680	10	1	15082304	1986	18.90	1.95	12	0.84	697.00	6769.00	20500	20240516	-35.76	9600	20240909	37.19	13840	-4.84	20250113	12540	5.02	20250102	20500	-35.76	20240516	9600	37.19	20240909	4.55	N	211270	500	75 억	115589	N	N	287	N	N
48	20250117	100943	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13180	-390	5	-2.87	1328666570	99208	66.29	13600	13650	13170	17640	9500	13570	13386.79	0.77	-26162	13770	13670	13470	13370	13170	13720	13420	75	4070	500	8680	10	1	15082304	1988	18.91	1.95	12	0.66	697.00	6769.00	20500	20240516	-35.71	9600	20240909	37.29	13840	-4.77	20250113	12540	5.10	20250102	20500	-35.71	20240516	9600	37.29	20240909	4.55	N	211270	500	75 억	115589	N	N	287	N	N
49	20250117	090942	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13450	-120	5	-0.88	471505520	34875	23.30	13600	13650	13370	17640	9500	13570	13514.77	0.77	-6496	13770	13670	13470	13370	13170	13720	13420	75	4070	500	8680	10	1	15082304	2029	19.30	1.99	12	0.23	697.00	6769.00	20500	20240516	-34.39	9600	20240909	40.10	13840	-2.82	20250113	12540	7.26	20250102	20500	-34.39	20240516	9600	40.10	20240909	4.55	N	211270	500	75 억	115589	N	N	287	N	N
50	20250116	160934	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13570	350	2	2.65	1978761060	147255	102.52	13400	13570	13270	17180	9260	13220	13437.44	0.70	10333	13913	13566	13363	13016	12813	13465	12915	75	3960	500	8460	10	1	15082304	2047	19.47	2.00	12	0.98	697.00	6769.00	20500	20240516	-33.80	9600	20240909	41.35	13840	-1.95	20250113	12540	8.21	20250102	20500	-33.80	20240516	9600	41.35	20240909	4.54	N	211270	500	75 억	106282	N	N	287	N	N
51	20250116	150848	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13480	260	2	1.97	1707328860	127195	88.55	13400	13560	13270	17180	9260	13220	13422.92	0.70	5213	13913	13566	13363	13016	12813	13465	12915	75	3960	500	8460	10	1	15082304	2033	19.34	1.99	12	0.84	697.00	6769.00	20500	20240516	-34.24	9600	20240909	40.42	13840	-2.60	20250113	12540	7.50	20250102	20500	-34.24	20240516	9600	40.42	20240909	4.54	N	211270	500	75 억	106282	N	N	0	N	N
52	20250116	140939	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13530	310	2	2.34	1475243380	109973	76.56	13400	13560	13270	17180	9260	13220	13414.60	0.70	8663	13913	13566	13363	13016	12813	13465	12915	75	3960	500	8460	10	1	15082304	2041	19.41	2.00	12	0.73	697.00	6769.00	20500	20240516	-34.00	9600	20240909	40.94	13840	-2.24	20250113	12540	7.89	20250102	20500	-34.00	20240516	9600	40.94	20240909	4.54	N	211270	500	75 억	106282	N	N	0	N	N
53	20250116	130938	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13390	170	2	1.29	1011452560	75599	52.63	13400	13470	13270	17180	9260	13220	13379.18	0.70	3464	13913	13566	13363	13016	12813	13465	12915	75	3960	500	8460	10	1	15082304	2020	19.21	1.98	12	0.50	697.00	6769.00	20500	20240516	-34.68	9600	20240909	39.48	13840	-3.25	20250113	12540	6.78	20250102	20500	-34.68	20240516	9600	39.48	20240909	4.54	N	211270	500	75 억	106282	N	N	0	N	N
54	20250116	120938	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13390	170	2	1.29	839149730	62755	43.69	13400	13470	13270	17180	9260	13220	13371.84	0.70	6415	13913	13566	13363	13016	12813	13465	12915	75	3960	500	8460	10	1	15082304	2020	19.21	1.98	12	0.42	697.00	6769.00	20500	20240516	-34.68	9600	20240909	39.48	13840	-3.25	20250113	12540	6.78	20250102	20500	-34.68	20240516	9600	39.48	20240909	4.54	N	211270	500	75 억	106282	N	N	0	N	N
55	20250116	110940	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13340	120	2	0.91	738140550	55186	38.42	13400	13470	13270	17180	9260	13220	13375.50	0.70	4975	13913	13566	13363	13016	12813	13465	12915	75	3960	500	8460	10	1	15082304	2012	19.14	1.97	12	0.37	697.00	6769.00	20500	20240516	-34.93	9600	20240909	38.96	13840	-3.61	20250113	12540	6.38	20250102	20500	-34.93	20240516	9600	38.96	20240909	4.54	N	211270	500	75 억	106282	N	N	0	N	N
56	20250116	100940	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13310	90	2	0.68	565133580	42201	29.38	13400	13470	13270	17180	9260	13220	13391.47	0.70	2353	13913	13566	13363	13016	12813	13465	12915	75	3960	500	8460	10	1	15082304	2007	19.10	1.97	12	0.28	697.00	6769.00	20500	20240516	-35.07	9600	20240909	38.65	13840	-3.83	20250113	12540	6.14	20250102	20500	-35.07	20240516	9600	38.65	20240909	4.54	N	211270	500	75 억	106282	N	N	0	N	N
57	20250116	090941	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	210	2	1.59	248957560	18561	12.92	13400	13470	13270	17180	9260	13220	13412.94	0.70	7395	13913	13566	13363	13016	12813	13465	12915	75	3960	500	8460	10	1	15082304	2026	19.27	1.98	12	0.12	697.00	6769.00	20500	20240516	-34.49	9600	20240909	39.90	13840	-2.96	20250113	12540	7.10	20250102	20500	-34.49	20240516	9600	39.90	20240909	4.54	N	211270	500	75 억	106282	N	N	0	N	N
58	20250115	160936	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13220	-110	5	-0.83	1920145930	143214	146.27	13580	13710	13160	17320	9340	13330	13407.82	0.82	-17371	13710	13520	13390	13200	13070	13615	13295	75	3990	500	8530	10	1	15082304	1994	18.97	1.95	12	0.95	697.00	6769.00	20500	20240516	-35.51	9600	20240909	37.71	13840	-4.48	20250113	12540	5.42	20250102	20500	-35.51	20240516	9600	37.71	20240909	4.40	N	211270	500	75 억	123785	N	N	745	N	N
59	20250115	150937	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13170	-160	5	-1.20	1853919420	138198	141.15	13580	13710	13170	17320	9340	13330	13414.95	0.82	-19004	13710	13520	13390	13200	13070	13615	13295	75	3990	500	8530	10	1	15082304	1986	18.90	1.95	12	0.92	697.00	6769.00	20500	20240516	-35.76	9600	20240909	37.19	13840	-4.84	20250113	12540	5.02	20250102	20500	-35.76	20240516	9600	37.19	20240909	4.40	N	211270	500	75 억	123785	N	N	745	N	N
60	20250115	140931	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13260	-70	5	-0.53	1626879000	121013	123.59	13580	13710	13250	17320	9340	13330	13443.84	0.82	-19996	13710	13520	13390	13200	13070	13615	13295	75	3990	500	8530	10	1	15082304	2000	19.02	1.96	12	0.80	697.00	6769.00	20500	20240516	-35.32	9600	20240909	38.12	13840	-4.19	20250113	12540	5.74	20250102	20500	-35.32	20240516	9600	38.12	20240909	4.40	N	211270	500	75 억	123785	N	N	745	N	N
61	20250115	130939	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13320	-10	5	-0.08	1430867980	106280	108.55	13580	13710	13310	17320	9340	13330	13463.19	0.82	-13626	13710	13520	13390	13200	13070	13615	13295	75	3990	500	8530	10	1	15082304	2009	19.11	1.97	12	0.70	697.00	6769.00	20500	20240516	-35.02	9600	20240909	38.75	13840	-3.76	20250113	12540	6.22	20250102	20500	-35.02	20240516	9600	38.75	20240909	4.40	N	211270	500	75 억	123785	N	N	745	N	N
62	20250115	120922	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13350	20	2	0.15	1270324950	94253	96.26	13580	13710	13330	17320	9340	13330	13477.82	0.82	-8135	13710	13520	13390	13200	13070	13615	13295	75	3990	500	8530	10	1	15082304	2013	19.15	1.97	12	0.62	697.00	6769.00	20500	20240516	-34.88	9600	20240909	39.06	13840	-3.54	20250113	12540	6.46	20250102	20500	-34.88	20240516	9600	39.06	20240909	4.40	N	211270	500	75 억	123785	N	N	745	N	N
63	20250115	110936	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13340	10	2	0.08	1179127160	87430	89.29	13580	13710	13330	17320	9340	13330	13486.53	0.82	-5828	13710	13520	13390	13200	13070	13615	13295	75	3990	500	8530	10	1	15082304	2012	19.14	1.97	12	0.58	697.00	6769.00	20500	20240516	-34.93	9600	20240909	38.96	13840	-3.61	20250113	12540	6.38	20250102	20500	-34.93	20240516	9600	38.96	20240909	4.40	N	211270	500	75 억	123785	N	N	745	N	N
64	20250115	100936	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13460	130	2	0.98	919022420	68013	69.46	13580	13710	13370	17320	9340	13330	13512.45	0.82	3859	13710	13520	13390	13200	13070	13615	13295	75	3990	500	8530	10	1	15082304	2030	19.31	1.99	12	0.45	697.00	6769.00	20500	20240516	-34.34	9600	20240909	40.21	13840	-2.75	20250113	12540	7.34	20250102	20500	-34.34	20240516	9600	40.21	20240909	4.40	N	211270	500	75 억	123785	N	N	745	N	N
65	20250115	090939	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13550	220	2	1.65	416352010	30677	31.33	13580	13710	13460	17320	9340	13330	13572.12	0.82	8948	13710	13520	13390	13200	13070	13615	13295	75	3990	500	8530	10	1	15082304	2044	19.44	2.00	12	0.20	697.00	6769.00	20500	20240516	-33.90	9600	20240909	41.15	13840	-2.10	20250113	12540	8.05	20250102	20500	-33.90	20240516	9600	41.15	20240909	4.40	N	211270	500	75 억	123785	N	N	745	N	N
66	20250114	160918	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13330	-20	5	-0.15	1300826790	97198	53.80	13260	13580	13260	17350	9350	13350	13383.35	0.80	3741	14103	13726	13463	13086	12823	13915	13275	75	4000	500	8540	10	1	15082304	2010	19.12	1.97	12	0.64	697.00	6769.00	20500	20240516	-34.98	9600	20240909	38.85	13840	-3.68	20250113	12540	6.30	20250102	20500	-34.98	20240516	9600	38.85	20240909	4.39	N	211270	500	75 억	120323	N	N	745	N	N
67	20250114	150935	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13340	-10	5	-0.07	1208603930	90287	49.98	13260	13580	13260	17350	9350	13350	13386.30	0.80	3392	14103	13726	13463	13086	12823	13915	13275	75	4000	500	8540	10	1	15082304	2012	19.14	1.97	12	0.60	697.00	6769.00	20500	20240516	-34.93	9600	20240909	38.96	13840	-3.61	20250113	12540	6.38	20250102	20500	-34.93	20240516	9600	38.96	20240909	4.39	N	211270	500	75 억	120323	N	N	147	N	N
68	20250114	140932	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13380	30	2	0.22	1070806640	79969	44.26	13260	13580	13260	17350	9350	13350	13390.35	0.80	-447	14103	13726	13463	13086	12823	13915	13275	75	4000	500	8540	10	1	15082304	2018	19.20	1.98	12	0.53	697.00	6769.00	20500	20240516	-34.73	9600	20240909	39.38	13840	-3.32	20250113	12540	6.70	20250102	20500	-34.73	20240516	9600	39.38	20240909	4.39	N	211270	500	75 억	120323	N	N	147	N	N
69	20250114	130931	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13420	70	2	0.52	909960880	67967	37.62	13260	13580	13260	17350	9350	13350	13388.36	0.80	3010	14103	13726	13463	13086	12823	13915	13275	75	4000	500	8540	10	1	15082304	2024	19.25	1.98	12	0.45	697.00	6769.00	20500	20240516	-34.54	9600	20240909	39.79	13840	-3.03	20250113	12540	7.02	20250102	20500	-34.54	20240516	9600	39.79	20240909	4.39	N	211270	500	75 억	120323	N	N	147	N	N
70	20250114	120927	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13380	30	2	0.22	793081670	59253	32.80	13260	13580	13260	17350	9350	13350	13384.75	0.80	1654	14103	13726	13463	13086	12823	13915	13275	75	4000	500	8540	10	1	15082304	2018	19.20	1.98	12	0.39	697.00	6769.00	20500	20240516	-34.73	9600	20240909	39.38	13840	-3.32	20250113	12540	6.70	20250102	20500	-34.73	20240516	9600	39.38	20240909	4.39	N	211270	500	75 억	120323	N	N	147	N	N
71	20250114	110927	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13390	40	2	0.30	702103150	52454	29.03	13260	13580	13260	17350	9350	13350	13385.22	0.80	-271	14103	13726	13463	13086	12823	13915	13275	75	4000	500	8540	10	1	15082304	2020	19.21	1.98	12	0.35	697.00	6769.00	20500	20240516	-34.68	9600	20240909	39.48	13840	-3.25	20250113	12540	6.78	20250102	20500	-34.68	20240516	9600	39.48	20240909	4.39	N	211270	500	75 억	120323	N	N	147	N	N
72	20250114	100926	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13400	50	2	0.37	501274620	37453	20.73	13260	13580	13260	17350	9350	13350	13384.23	0.80	125	14103	13726	13463	13086	12823	13915	13275	75	4000	500	8540	10	1	15082304	2021	19.23	1.98	12	0.25	697.00	6769.00	20500	20240516	-34.63	9600	20240909	39.58	13840	-3.18	20250113	12540	6.86	20250102	20500	-34.63	20240516	9600	39.58	20240909	4.39	N	211270	500	75 억	120323	N	N	147	N	N
73	20250114	090930	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13390	40	2	0.30	194930090	14516	8.03	13260	13580	13260	17350	9350	13350	13429.44	0.80	2578	14103	13726	13463	13086	12823	13915	13275	75	4000	500	8540	10	1	15082304	2020	19.21	1.98	12	0.10	697.00	6769.00	20500	20240516	-34.68	9600	20240909	39.48	13840	-3.25	20250113	12540	6.78	20250102	20500	-34.68	20240516	9600	39.48	20240909	4.39	N	211270	500	75 억	120323	N	N	147	N	N
74	20250113	160917	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13350	30	2	0.23	2393636300	178416	148.70	13340	13840	13200	17310	9330	13320	13416.57	1.05	-37413	13726	13522	13266	13062	12806	13625	13165	75	3990	500	8520	10	1	15082304	2013	19.15	1.97	12	1.18	697.00	6769.00	20500	20240516	-34.88	9600	20240909	39.06	13840	-3.54	20250113	12540	6.46	20250102	20500	-34.88	20240516	9600	39.06	20240909	4.36	N	211270	500	75 억	157834	N	N	147	N	N
75	20250113	150922	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13330	10	2	0.08	2278673140	169799	141.52	13340	13840	13200	17310	9330	13320	13419.88	1.05	-35231	13726	13522	13266	13062	12806	13625	13165	75	3990	500	8520	10	1	15082304	2010	19.12	1.97	12	1.13	697.00	6769.00	20500	20240516	-34.98	9600	20240909	38.85	13840	-3.68	20250113	12540	6.30	20250102	20500	-34.98	20240516	9600	38.85	20240909	4.36	N	211270	500	75 억	157834	N	N	0	N	N
76	20250113	140859	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13320	0	3	0.00	2089949930	155630	129.71	13340	13840	13200	17310	9330	13320	13429.03	1.05	-36699	13726	13522	13266	13062	12806	13625	13165	75	3990	500	8520	10	1	15082304	2009	19.11	1.97	12	1.03	697.00	6769.00	20500	20240516	-35.02	9600	20240909	38.75	13840	-3.76	20250113	12540	6.22	20250102	20500	-35.02	20240516	9600	38.75	20240909	4.36	N	211270	500	75 억	157834	N	N	0	N	N
77	20250113	130909	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13320	0	3	0.00	2023278430	150612	125.53	13340	13840	13200	17310	9330	13320	13433.79	1.05	-36638	13726	13522	13266	13062	12806	13625	13165	75	3990	500	8520	10	1	15082304	2009	19.11	1.97	12	1.00	697.00	6769.00	20500	20240516	-35.02	9600	20240909	38.75	13840	-3.76	20250113	12540	6.22	20250102	20500	-35.02	20240516	9600	38.75	20240909	4.36	N	211270	500	75 억	157834	N	N	0	N	N
78	20250113	120912	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13410	90	2	0.68	1830098860	136157	113.48	13340	13840	13200	17310	9330	13320	13441.18	1.05	-31804	13726	13522	13266	13062	12806	13625	13165	75	3990	500	8520	10	1	15082304	2023	19.24	1.98	12	0.90	697.00	6769.00	20500	20240516	-34.59	9600	20240909	39.69	13840	-3.11	20250113	12540	6.94	20250102	20500	-34.59	20240516	9600	39.69	20240909	4.36	N	211270	500	75 억	157834	N	N	0	N	N
79	20250113	110910	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13240	-80	5	-0.60	1546738160	114960	95.81	13340	13840	13200	17310	9330	13320	13454.69	1.05	-32858	13726	13522	13266	13062	12806	13625	13165	75	3990	500	8520	10	1	15082304	1997	19.00	1.96	12	0.76	697.00	6769.00	20500	20240516	-35.41	9600	20240909	37.92	13840	-4.34	20250113	12540	5.58	20250102	20500	-35.41	20240516	9600	37.92	20240909	4.36	N	211270	500	75 억	157834	N	N	0	N	N
80	20250113	100909	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13340	20	2	0.15	1287587330	95416	79.52	13340	13840	13260	17310	9330	13320	13494.64	1.05	-23561	13726	13522	13266	13062	12806	13625	13165	75	3990	500	8520	10	1	15082304	2012	19.14	1.97	12	0.63	697.00	6769.00	20500	20240516	-34.93	9600	20240909	38.96	13840	-3.61	20250113	12540	6.38	20250102	20500	-34.93	20240516	9600	38.96	20240909	4.36	N	211270	500	75 억	157834	N	N	0	N	N
81	20250113	090915	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13530	210	2	1.58	777767240	57239	47.71	13340	13840	13290	17310	9330	13320	13588.52	1.05	-5212	13726	13522	13266	13062	12806	13625	13165	75	3990	500	8520	10	1	15082304	2041	19.41	2.00	12	0.38	697.00	6769.00	20500	20240516	-34.00	9600	20240909	40.94	13840	-2.24	20250113	12540	7.89	20250102	20500	-34.00	20240516	9600	40.94	20240909	4.36	N	211270	500	75 억	157834	N	N	0	N	N
82	20250110	160851	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13320	-30	5	-0.22	1563193110	118301	100.02	13260	13470	13010	17350	9350	13350	13213.47	1.12	-13901	13730	13540	13170	12980	12610	13635	13075	75	4000	500	8540	10	1	15082304	2009	19.11	1.97	12	0.78	697.00	6769.00	20500	20240516	-35.02	9600	20240909	38.75	13740	-3.06	20250107	12540	6.22	20250102	20500	-35.02	20240516	9600	38.75	20240909	4.36	N	211270	500	75 억	168619	N	N	35	N	N
83	20250110	150859	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13410	60	2	0.45	1387882860	105178	88.93	13260	13470	13010	17350	9350	13350	13195.56	1.12	-8872	13730	13540	13170	12980	12610	13635	13075	75	4000	500	8540	10	1	15082304	2023	19.24	1.98	12	0.70	697.00	6769.00	20500	20240516	-34.59	9600	20240909	39.69	13740	-2.40	20250107	12540	6.94	20250102	20500	-34.59	20240516	9600	39.69	20240909	4.36	N	211270	500	75 억	168619	N	N	35	N	N
84	20250110	140905	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13220	-130	5	-0.97	964119890	73458	62.11	13260	13300	13010	17350	9350	13350	13124.77	1.12	-8811	13730	13540	13170	12980	12610	13635	13075	75	4000	500	8540	10	1	15082304	1994	18.97	1.95	12	0.49	697.00	6769.00	20500	20240516	-35.51	9600	20240909	37.71	13740	-3.78	20250107	12540	5.42	20250102	20500	-35.51	20240516	9600	37.71	20240909	4.36	N	211270	500	75 억	168619	N	N	35	N	N
85	20250110	130904	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13160	-190	5	-1.42	752163450	57425	48.55	13260	13260	13010	17350	9350	13350	13098.18	1.12	-16236	13730	13540	13170	12980	12610	13635	13075	75	4000	500	8540	10	1	15082304	1985	18.88	1.94	12	0.38	697.00	6769.00	20500	20240516	-35.80	9600	20240909	37.08	13740	-4.22	20250107	12540	4.94	20250102	20500	-35.80	20240516	9600	37.08	20240909	4.36	N	211270	500	75 억	168619	N	N	35	N	N
86	20250110	120906	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13060	-290	5	-2.17	626979020	47888	40.49	13260	13260	13010	17350	9350	13350	13092.61	1.12	-15338	13730	13540	13170	12980	12610	13635	13075	75	4000	500	8540	10	1	15082304	1970	18.74	1.93	12	0.32	697.00	6769.00	20500	20240516	-36.29	9600	20240909	36.04	13740	-4.95	20250107	12540	4.15	20250102	20500	-36.29	20240516	9600	36.04	20240909	4.36	N	211270	500	75 억	168619	N	N	35	N	N
87	20250110	110904	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13030	-320	5	-2.40	567820480	43363	36.66	13260	13260	13010	17350	9350	13350	13094.58	1.12	-13720	13730	13540	13170	12980	12610	13635	13075	75	4000	500	8540	10	1	15082304	1965	18.69	1.92	12	0.29	697.00	6769.00	20500	20240516	-36.44	9600	20240909	35.73	13740	-5.17	20250107	12540	3.91	20250102	20500	-36.44	20240516	9600	35.73	20240909	4.36	N	211270	500	75 억	168619	N	N	35	N	N
88	20250110	100902	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13090	-260	5	-1.95	377060870	28757	24.31	13260	13260	13020	17350	9350	13350	13111.96	1.12	-7975	13730	13540	13170	12980	12610	13635	13075	75	4000	500	8540	10	1	15082304	1974	18.78	1.93	12	0.19	697.00	6769.00	20500	20240516	-36.15	9600	20240909	36.35	13740	-4.73	20250107	12540	4.39	20250102	20500	-36.15	20240516	9600	36.35	20240909	4.36	N	211270	500	75 억	168619	N	N	35	N	N
89	20250110	090906	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13070	-280	5	-2.10	136775540	10404	8.80	13260	13260	13070	17350	9350	13350	13146.42	1.12	-2476	13730	13540	13170	12980	12610	13635	13075	75	4000	500	8540	10	1	15082304	1971	18.75	1.93	12	0.07	697.00	6769.00	20500	20240516	-36.24	9600	20240909	36.15	13740	-4.88	20250107	12540	4.23	20250102	20500	-36.24	20240516	9600	36.15	20240909	4.36	N	211270	500	75 억	168619	N	N	35	N	N
90	20250109	160857	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13350	180	2	1.37	1519342500	116328	80.61	13160	13360	12800	17120	9220	13170	13059.78	1.11	1328	13610	13390	13220	13000	12830	13305	12915	75	3950	500	8420	10	1	15082304	2013	19.15	1.97	12	0.77	697.00	6769.00	20500	20240516	-34.88	9600	20240909	39.06	13740	-2.84	20250107	12540	6.46	20250102	20500	-34.88	20240516	9600	39.06	20240909	4.36	N	211270	500	75 억	167257	N	N	35	N	N
91	20250109	150851	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13290	120	2	0.91	1412766820	108334	75.07	13160	13320	12800	17120	9220	13170	13040.84	1.11	3319	13610	13390	13220	13000	12830	13305	12915	75	3950	500	8420	10	1	15082304	2004	19.07	1.96	12	0.72	697.00	6769.00	20500	20240516	-35.17	9600	20240909	38.44	13740	-3.28	20250107	12540	5.98	20250102	20500	-35.17	20240516	9600	38.44	20240909	4.36	N	211270	500	75 억	167257	N	N	260	N	N
92	20250109	140859	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13250	80	2	0.61	1209778380	93052	64.48	13160	13290	12800	17120	9220	13170	13001.10	1.11	1193	13610	13390	13220	13000	12830	13305	12915	75	3950	500	8420	10	1	15082304	1998	19.01	1.96	12	0.62	697.00	6769.00	20500	20240516	-35.37	9600	20240909	38.02	13740	-3.57	20250107	12540	5.66	20250102	20500	-35.37	20240516	9600	38.02	20240909	4.36	N	211270	500	75 억	167257	N	N	260	N	N
93	20250109	130858	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13230	60	2	0.46	1021424690	78796	54.60	13160	13290	12800	17120	9220	13170	12962.90	1.11	1353	13610	13390	13220	13000	12830	13305	12915	75	3950	500	8420	10	1	15082304	1995	18.98	1.95	12	0.52	697.00	6769.00	20500	20240516	-35.46	9600	20240909	37.81	13740	-3.71	20250107	12540	5.50	20250102	20500	-35.46	20240516	9600	37.81	20240909	4.36	N	211270	500	75 억	167257	N	N	260	N	N
94	20250109	120859	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13050	-120	5	-0.91	816643490	63203	43.80	13160	13170	12800	17120	9220	13170	12920.96	1.11	784	13610	13390	13220	13000	12830	13305	12915	75	3950	500	8420	10	1	15082304	1968	18.72	1.93	12	0.42	697.00	6769.00	20500	20240516	-36.34	9600	20240909	35.94	13740	-5.02	20250107	12540	4.07	20250102	20500	-36.34	20240516	9600	35.94	20240909	4.36	N	211270	500	75 억	167257	N	N	260	N	N
95	20250109	110903	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13010	-160	5	-1.21	714110030	55316	38.33	13160	13170	12800	17120	9220	13170	12909.65	1.11	-700	13610	13390	13220	13000	12830	13305	12915	75	3950	500	8420	10	1	15082304	1962	18.67	1.92	12	0.37	697.00	6769.00	20500	20240516	-36.54	9600	20240909	35.52	13740	-5.31	20250107	12540	3.75	20250102	20500	-36.54	20240516	9600	35.52	20240909	4.36	N	211270	500	75 억	167257	N	N	260	N	N
96	20250109	100901	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12970	-200	5	-1.52	607892290	47155	32.68	13160	13170	12800	17120	9220	13170	12891.36	1.11	-4191	13610	13390	13220	13000	12830	13305	12915	75	3950	500	8420	10	1	15082304	1956	18.61	1.92	12	0.31	697.00	6769.00	20500	20240516	-36.73	9600	20240909	35.10	13740	-5.60	20250107	12540	3.43	20250102	20500	-36.73	20240516	9600	35.10	20240909	4.36	N	211270	500	75 억	167257	N	N	260	N	N
97	20250109	090905	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12910	-260	5	-1.97	177105430	13616	9.44	13160	13170	12900	17120	9220	13170	13007.16	1.11	-3839	13610	13390	13220	13000	12830	13305	12915	75	3950	500	8420	10	1	15082304	1947	18.52	1.91	12	0.09	697.00	6769.00	20500	20240516	-37.02	9600	20240909	34.48	13740	-6.04	20250107	12540	2.95	20250102	20500	-37.02	20240516	9600	34.48	20240909	4.36	N	211270	500	75 억	167257	N	N	260	N	N
98	20250108	160852	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13170	-350	5	-2.59	1878367850	142750	76.86	13440	13440	13050	17570	9470	13520	13157.17	1.12	-293	13866	13692	13566	13392	13266	13630	13330	75	4050	500	8650	10	1	15082304	1986	18.90	1.95	12	0.95	697.00	6769.00	20500	20240516	-35.76	9600	20240909	37.19	13740	-4.15	20250107	12540	5.02	20250102	20500	-35.76	20240516	9600	37.19	20240909	4.35	N	211270	500	75 억	168258	N	N	260	N	N
99	20250108	150855	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13180	-340	5	-2.51	1811846560	137702	74.14	13440	13440	13050	17570	9470	13520	13156.42	1.12	330	13866	13692	13566	13392	13266	13630	13330	75	4050	500	8650	10	1	15082304	1988	18.91	1.95	12	0.91	697.00	6769.00	20500	20240516	-35.71	9600	20240909	37.29	13740	-4.08	20250107	12540	5.10	20250102	20500	-35.71	20240516	9600	37.29	20240909	4.35	N	211270	500	75 억	168258	N	N	48	N	N
100	20250108	140858	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13150	-370	5	-2.74	1629756070	123857	66.69	13440	13440	13050	17570	9470	13520	13156.90	1.12	-1097	13866	13692	13566	13392	13266	13630	13330	75	4050	500	8650	10	1	15082304	1983	18.87	1.94	12	0.82	697.00	6769.00	20500	20240516	-35.85	9600	20240909	36.98	13740	-4.29	20250107	12540	4.86	20250102	20500	-35.85	20240516	9600	36.98	20240909	4.35	N	211270	500	75 억	168258	N	N	48	N	N
101	20250108	130857	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13140	-380	5	-2.81	1434028840	108926	58.65	13440	13440	13050	17570	9470	13520	13163.53	1.12	-5767	13866	13692	13566	13392	13266	13630	13330	75	4050	500	8650	10	1	15082304	1982	18.85	1.94	12	0.72	697.00	6769.00	20500	20240516	-35.90	9600	20240909	36.88	13740	-4.37	20250107	12540	4.78	20250102	20500	-35.90	20240516	9600	36.88	20240909	4.35	N	211270	500	75 억	168258	N	N	48	N	N
102	20250108	120853	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13130	-390	5	-2.88	1289760300	97917	52.72	13440	13440	13050	17570	9470	13520	13170.19	1.12	-3681	13866	13692	13566	13392	13266	13630	13330	75	4050	500	8650	10	1	15082304	1980	18.84	1.94	12	0.65	697.00	6769.00	20500	20240516	-35.95	9600	20240909	36.77	13740	-4.44	20250107	12540	4.70	20250102	20500	-35.95	20240516	9600	36.77	20240909	4.35	N	211270	500	75 억	168258	N	N	48	N	N
103	20250108	110854	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13150	-370	5	-2.74	1136083240	86241	46.43	13440	13440	13050	17570	9470	13520	13171.33	1.12	1596	13866	13692	13566	13392	13266	13630	13330	75	4050	500	8650	10	1	15082304	1983	18.87	1.94	12	0.57	697.00	6769.00	20500	20240516	-35.85	9600	20240909	36.98	13740	-4.29	20250107	12540	4.86	20250102	20500	-35.85	20240516	9600	36.98	20240909	4.35	N	211270	500	75 억	168258	N	N	48	N	N
104	20250108	100856	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13140	-380	5	-2.81	922128720	69977	37.68	13440	13440	13050	17570	9470	13520	13175.13	1.12	4809	13866	13692	13566	13392	13266	13630	13330	75	4050	500	8650	10	1	15082304	1982	18.85	1.94	12	0.46	697.00	6769.00	20500	20240516	-35.90	9600	20240909	36.88	13740	-4.37	20250107	12540	4.78	20250102	20500	-35.90	20240516	9600	36.88	20240909	4.35	N	211270	500	75 억	168258	N	N	48	N	N
105	20250108	090856	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13210	-310	5	-2.29	240112930	18093	9.74	13440	13440	13160	17570	9470	13520	13263.96	1.12	4390	13866	13692	13566	13392	13266	13630	13330	75	4050	500	8650	10	1	15082304	1992	18.95	1.95	12	0.12	697.00	6769.00	20500	20240516	-35.56	9600	20240909	37.60	13740	-3.86	20250107	12540	5.34	20250102	20500	-35.56	20240516	9600	37.60	20240909	4.35	N	211270	500	75 억	168258	N	N	48	N	N
106	20250107	160848	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13520	-70	5	-0.52	2507581950	184607	85.65	13590	13740	13440	17660	9520	13590	13583.44	1.17	-9153	13790	13690	13580	13480	13370	13635	13425	75	4070	500	8690	10	1	15082304	2039	19.40	2.00	12	1.22	697.00	6769.00	20500	20240516	-34.05	9600	20240909	40.83	13740	-1.60	20250107	12540	7.81	20250102	20500	-34.05	20240516	9600	40.83	20240909	4.33	N	211270	500	75 억	177072	N	N	48	N	N
107	20250107	150849	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13480	-110	5	-0.81	2419527320	178087	82.63	13590	13740	13440	17660	9520	13590	13586.21	1.17	-8788	13790	13690	13580	13480	13370	13635	13425	75	4070	500	8690	10	1	15082304	2033	19.34	1.99	12	1.18	697.00	6769.00	20500	20240516	-34.24	9600	20240909	40.42	13740	-1.89	20250107	12540	7.50	20250102	20500	-34.24	20240516	9600	40.42	20240909	4.33	N	211270	500	75 억	177072	N	N	266	N	N
108	20250107	140848	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13560	-30	5	-0.22	2042801190	150179	69.68	13590	13740	13500	17660	9520	13590	13602.44	1.17	-2517	13790	13690	13580	13480	13370	13635	13425	75	4070	500	8690	10	1	15082304	2045	19.45	2.00	12	1.00	697.00	6769.00	20500	20240516	-33.85	9600	20240909	41.25	13740	-1.31	20250107	12540	8.13	20250102	20500	-33.85	20240516	9600	41.25	20240909	4.33	N	211270	500	75 억	177072	N	N	266	N	N
109	20250107	130848	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13550	-40	5	-0.29	1829902920	134462	62.39	13590	13740	13500	17660	9520	13590	13609.07	1.17	-2980	13790	13690	13580	13480	13370	13635	13425	75	4070	500	8690	10	1	15082304	2044	19.44	2.00	12	0.89	697.00	6769.00	20500	20240516	-33.90	9600	20240909	41.15	13740	-1.38	20250107	12540	8.05	20250102	20500	-33.90	20240516	9600	41.15	20240909	4.33	N	211270	500	75 억	177072	N	N	266	N	N
110	20250107	120848	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13610	20	2	0.15	1542221230	113225	52.53	13590	13740	13530	17660	9520	13590	13620.86	1.17	-447	13790	13690	13580	13480	13370	13635	13425	75	4070	500	8690	10	1	15082304	2053	19.53	2.01	12	0.75	697.00	6769.00	20500	20240516	-33.61	9600	20240909	41.77	13740	-0.95	20250107	12540	8.53	20250102	20500	-33.61	20240516	9600	41.77	20240909	4.33	N	211270	500	75 억	177072	N	N	266	N	N
111	20250107	110844	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13630	40	2	0.29	1357256590	99637	46.23	13590	13740	13530	17660	9520	13590	13622.02	1.17	-5869	13790	13690	13580	13480	13370	13635	13425	75	4070	500	8690	10	1	15082304	2056	19.56	2.01	12	0.66	697.00	6769.00	20500	20240516	-33.51	9600	20240909	41.98	13740	-0.80	20250107	12540	8.69	20250102	20500	-33.51	20240516	9600	41.98	20240909	4.33	N	211270	500	75 억	177072	N	N	266	N	N
112	20250107	100850	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13600	10	2	0.07	1079154280	79161	36.73	13590	13740	13550	17660	9520	13590	13632.41	1.17	-12141	13790	13690	13580	13480	13370	13635	13425	75	4070	500	8690	10	1	15082304	2051	19.51	2.01	12	0.52	697.00	6769.00	20500	20240516	-33.66	9600	20240909	41.67	13740	-1.02	20250107	12540	8.45	20250102	20500	-33.66	20240516	9600	41.67	20240909	4.33	N	211270	500	75 억	177072	N	N	266	N	N
113	20250107	090852	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13560	-30	5	-0.22	409413620	30017	13.93	13590	13740	13550	17660	9520	13590	13639.42	1.17	-6549	13790	13690	13580	13480	13370	13635	13425	75	4070	500	8690	10	1	15082304	2045	19.45	2.00	12	0.20	697.00	6769.00	20500	20240516	-33.85	9600	20240909	41.25	13740	-1.31	20250107	12540	8.13	20250102	20500	-33.85	20240516	9600	41.25	20240909	4.33	N	211270	500	75 억	177072	N	N	266	N	N
114	20250106	160838	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13590	190	2	1.42	2911903350	214669	105.10	13610	13680	13470	17420	9380	13400	13564.57	1.27	-14689	13820	13610	13380	13170	12940	13495	13055	75	4020	500	8570	10	1	15082304	2050	19.50	2.01	12	1.42	697.00	6769.00	20500	20240516	-33.71	9600	20240909	41.56	13680	-0.66	20250106	12540	8.37	20250102	20500	-33.71	20240516	9600	41.56	20240909	4.25	N	211270	500	75 억	192209	N	N	266	N	N
115	20250106	150837	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13600	200	2	1.49	2772716170	204424	100.08	13610	13680	13470	17420	9380	13400	13563.56	1.27	-16549	13820	13610	13380	13170	12940	13495	13055	75	4020	500	8570	10	1	15082304	2051	19.51	2.01	12	1.36	697.00	6769.00	20500	20240516	-33.66	9600	20240909	41.67	13680	-0.58	20250106	12540	8.45	20250102	20500	-33.66	20240516	9600	41.67	20240909	4.25	N	211270	500	75 억	192209	N	N	558	N	N
116	20250106	140839	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13560	160	2	1.19	2461038040	181517	88.87	13610	13680	13470	17420	9380	13400	13558.17	1.27	-19173	13820	13610	13380	13170	12940	13495	13055	75	4020	500	8570	10	1	15082304	2045	19.45	2.00	12	1.20	697.00	6769.00	20500	20240516	-33.85	9600	20240909	41.25	13680	-0.88	20250106	12540	8.13	20250102	20500	-33.85	20240516	9600	41.25	20240909	4.25	N	211270	500	75 억	192209	N	N	558	N	N
117	20250106	130831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13500	100	2	0.75	2235147300	164827	80.70	13610	13680	13470	17420	9380	13400	13560.57	1.27	-19477	13820	13610	13380	13170	12940	13495	13055	75	4020	500	8570	10	1	15082304	2036	19.37	1.99	12	1.09	697.00	6769.00	20500	20240516	-34.15	9600	20240909	40.62	13680	-1.32	20250106	12540	7.66	20250102	20500	-34.15	20240516	9600	40.62	20240909	4.25	N	211270	500	75 억	192209	N	N	558	N	N
118	20250106	120835	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13550	150	2	1.12	1939640570	142943	69.98	13610	13680	13470	17420	9380	13400	13569.33	1.27	-23336	13820	13610	13380	13170	12940	13495	13055	75	4020	500	8570	10	1	15082304	2044	19.44	2.00	12	0.95	697.00	6769.00	20500	20240516	-33.90	9600	20240909	41.15	13680	-0.95	20250106	12540	8.05	20250102	20500	-33.90	20240516	9600	41.15	20240909	4.25	N	211270	500	75 억	192209	N	N	558	N	N
119	20250106	110833	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13540	140	2	1.04	1689482240	124473	60.94	13610	13680	13470	17420	9380	13400	13573.09	1.27	-18950	13820	13610	13380	13170	12940	13495	13055	75	4020	500	8570	10	1	15082304	2042	19.43	2.00	12	0.83	697.00	6769.00	20500	20240516	-33.95	9600	20240909	41.04	13680	-1.02	20250106	12540	7.97	20250102	20500	-33.95	20240516	9600	41.04	20240909	4.25	N	211270	500	75 억	192209	N	N	558	N	N
120	20250106	100831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13570	170	2	1.27	1252792000	92176	45.13	13610	13680	13490	17420	9380	13400	13591.31	1.27	-9675	13820	13610	13380	13170	12940	13495	13055	75	4020	500	8570	10	1	15082304	2047	19.47	2.00	12	0.61	697.00	6769.00	20500	20240516	-33.80	9600	20240909	41.35	13680	-0.80	20250106	12540	8.21	20250102	20500	-33.80	20240516	9600	41.35	20240909	4.25	N	211270	500	75 억	192209	N	N	558	N	N
121	20250106	090831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13560	160	2	1.19	305671040	22519	11.02	13610	13620	13490	17420	9380	13400	13573.94	1.27	-535	13820	13610	13380	13170	12940	13495	13055	75	4020	500	8570	10	1	15082304	2045	19.45	2.00	12	0.15	697.00	6769.00	20500	20240516	-33.85	9600	20240909	41.25	13620	-0.44	20250106	12540	8.13	20250102	20500	-33.85	20240516	9600	41.25	20240909	4.25	N	211270	500	75 억	192209	N	N	558	N	N
122	20250103	160827	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13400	-60	5	-0.45	2706936940	202952	65.40	13590	13590	13150	17490	9430	13460	13337.80	1.46	-28312	14140	13800	13170	12830	12200	13970	13000	75	4030	500	8610	10	1	15082304	2021	19.23	1.98	12	1.35	697.00	6769.00	20500	20240516	-34.63	9600	20240909	39.58	13590	-1.40	20250103	12540	6.86	20250102	20500	-34.63	20240516	9600	39.58	20240909	4.37	N	211270	500	75 억	219765	N	N	558	N	N
123	20250103	150830	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	-30	5	-0.22	2544867030	190859	61.50	13590	13590	13150	17490	9430	13460	13333.75	1.46	-28311	14140	13800	13170	12830	12200	13970	13000	75	4030	500	8610	10	1	15082304	2026	19.27	1.98	12	1.27	697.00	6769.00	20500	20240516	-34.49	9600	20240909	39.90	13590	-1.18	20250103	12540	7.10	20250102	20500	-34.49	20240516	9600	39.90	20240909	4.37	N	211270	500	75 억	219765	N	N	894	N	N
124	20250103	140830	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13420	-40	5	-0.30	2212220600	166089	53.52	13590	13590	13150	17490	9430	13460	13319.49	1.46	-36593	14140	13800	13170	12830	12200	13970	13000	75	4030	500	8610	10	1	15082304	2024	19.25	1.98	12	1.10	697.00	6769.00	20500	20240516	-34.54	9600	20240909	39.79	13590	-1.25	20250103	12540	7.02	20250102	20500	-34.54	20240516	9600	39.79	20240909	4.37	N	211270	500	75 억	219765	N	N	894	N	N
125	20250103	130829	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	-30	5	-0.22	1679405630	126194	40.66	13590	13590	13150	17490	9430	13460	13308.13	1.46	-21926	14140	13800	13170	12830	12200	13970	13000	75	4030	500	8610	10	1	15082304	2026	19.27	1.98	12	0.84	697.00	6769.00	20500	20240516	-34.49	9600	20240909	39.90	13590	-1.18	20250103	12540	7.10	20250102	20500	-34.49	20240516	9600	39.90	20240909	4.37	N	211270	500	75 억	219765	N	N	894	N	N
126	20250103	120829	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13400	-60	5	-0.45	1459573680	109766	35.37	13590	13590	13150	17490	9430	13460	13297.14	1.46	-21750	14140	13800	13170	12830	12200	13970	13000	75	4030	500	8610	10	1	15082304	2021	19.23	1.98	12	0.73	697.00	6769.00	20500	20240516	-34.63	9600	20240909	39.58	13590	-1.40	20250103	12540	6.86	20250102	20500	-34.63	20240516	9600	39.58	20240909	4.37	N	211270	500	75 억	219765	N	N	894	N	N
127	20250103	110829	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13280	-180	5	-1.34	1321175240	99392	32.03	13590	13590	13150	17490	9430	13460	13292.57	1.46	-19920	14140	13800	13170	12830	12200	13970	13000	75	4030	500	8610	10	1	15082304	2003	19.05	1.96	12	0.66	697.00	6769.00	20500	20240516	-35.22	9600	20240909	38.33	13590	-2.28	20250103	12540	5.90	20250102	20500	-35.22	20240516	9600	38.33	20240909	4.37	N	211270	500	75 억	219765	N	N	894	N	N
128	20250103	100827	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13250	-210	5	-1.56	1137552300	85538	27.56	13590	13590	13150	17490	9430	13460	13298.79	1.46	-18284	14140	13800	13170	12830	12200	13970	13000	75	4030	500	8610	10	1	15082304	1998	19.01	1.96	12	0.57	697.00	6769.00	20500	20240516	-35.37	9600	20240909	38.02	13590	-2.50	20250103	12540	5.66	20250102	20500	-35.37	20240516	9600	38.02	20240909	4.37	N	211270	500	75 억	219765	N	N	894	N	N
129	20250103	090831	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13220	-240	5	-1.78	504645760	37756	12.17	13590	13590	13170	17490	9430	13460	13365.98	1.46	-7104	14140	13800	13170	12830	12200	13970	13000	75	4030	500	8610	10	1	15082304	1994	18.97	1.95	12	0.25	697.00	6769.00	20500	20240516	-35.51	9600	20240909	37.71	13590	-2.72	20250103	12540	5.42	20250102	20500	-35.51	20240516	9600	37.71	20240909	4.37	N	211270	500	75 억	219765	N	N	894	N	N
130	20250102	160820	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13460	830	2	6.57	4055669380	308261	314.11	12570	13510	12540	16410	8850	12630	13154.97	1.33	20416	13230	12930	12360	12060	11490	13080	12210	75	3780	500	8080	10	1	15082304	2030	19.31	1.99	12	2.04	697.00	6769.00	20500	20240516	-34.34	9600	20240909	40.21	13510	-0.37	20250102	12540	7.34	20250102	20500	-34.34	20240516	9600	40.21	20240909	4.37	N	211270	500	75 억	200993	N	N	894	N	N
131	20250102	150822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13480	850	2	6.73	3872111440	294618	300.21	12570	13510	12540	16410	8850	12630	13142.82	1.33	20753	13230	12930	12360	12060	11490	13080	12210	75	3780	500	8080	10	1	15082304	2033	19.34	1.99	12	1.95	697.00	6769.00	20500	20240516	-34.24	9600	20240909	40.42	13510	-0.22	20250102	12540	7.50	20250102	20500	-34.24	20240516	9600	40.42	20240909	4.37	N	211270	500	75 억	200993	N	N	403	N	N
132	20250102	140819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13450	820	2	6.49	2985325530	228567	232.90	12570	13450	12540	16410	8850	12630	13061.05	1.33	16534	13230	12930	12360	12060	11490	13080	12210	75	3780	500	8080	10	1	15082304	2029	19.30	1.99	12	1.52	697.00	6769.00	20500	20240516	-34.39	9600	20240909	40.10	13450	0.00	20250102	12540	7.26	20250102	20500	-34.39	20240516	9600	40.10	20240909	4.37	N	211270	500	75 억	200993	N	N	403	N	N
133	20250102	130822	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13140	510	2	4.04	2144931220	165280	168.42	12570	13210	12540	16410	8850	12630	12977.56	1.33	8754	13230	12930	12360	12060	11490	13080	12210	75	3780	500	8080	10	1	15082304	1982	18.85	1.94	12	1.10	697.00	6769.00	20500	20240516	-35.90	9600	20240909	36.88	13210	-0.53	20250102	12540	4.78	20250102	20500	-35.90	20240516	9600	36.88	20240909	4.37	N	211270	500	75 억	200993	N	N	403	N	N
134	20250102	120819	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12990	360	2	2.85	1461099540	113210	115.36	12570	13100	12540	16410	8850	12630	12906.10	1.33	-1726	13230	12930	12360	12060	11490	13080	12210	75	3780	500	8080	10	1	15082304	1959	18.64	1.92	12	0.75	697.00	6769.00	20500	20240516	-36.63	9600	20240909	35.31	13100	-0.84	20250102	12540	3.59	20250102	20500	-36.63	20240516	9600	35.31	20240909	4.37	N	211270	500	75 억	200993	N	N	403	N	N
135	20250102	110810	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13010	380	2	3.01	1080579430	83915	85.51	12570	13100	12540	16410	8850	12630	12877.07	1.33	-3309	13230	12930	12360	12060	11490	13080	12210	75	3780	500	8080	10	1	15082304	1962	18.67	1.92	12	0.56	697.00	6769.00	20500	20240516	-36.54	9600	20240909	35.52	13100	-0.69	20250102	12540	3.75	20250102	20500	-36.54	20240516	9600	35.52	20240909	4.37	N	211270	500	75 억	200993	N	N	403	N	N
136	20250102	100817	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12690	60	2	0.48	141198690	11199	11.41	12570	12720	12540	16410	8850	12630	12608.15	1.33	-756	13230	12930	12360	12060	11490	13080	12210	75	3780	500	8080	10	1	15082304	1914	18.21	1.87	12	0.07	697.00	6769.00	20500	20240516	-38.10	9600	20240909	32.19	12720	-0.24	20250102	12540	1.20	20250102	20500	-38.10	20240516	9600	32.19	20240909	4.37	N	211270	500	75 억	200993	N	N	403	N	N
137	20250102	090810	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12630	0	3	0.00	0	0	0.00	0	0	0	16410	8850	12630	0.00	1.33	0	13230	12930	12360	12060	11490	13080	12210	75	3780	500	8080	10	1	15082304	1905	18.12	1.87	12	0.00	697.00	6769.00	20500	20240516	-38.39	9600	20240909	31.56	0	0.00	0	0	0.00	0	20500	-38.39	20240516	9600	31.56	20240909	4.37	N	211270	500	75 억	200993	N	N	403	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History