KissMeData/097780/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1011,12,2,1.20,278371727,273308,174.49,999,1071,999,1298,700,999,1018.53,0.49,0,9660,1011,1004,1001,994,991,1003,993,708,299,1000,690,1,1,67730338,685,4.08,0.25,12,0.40,248.00,4012.00,1148,20240221,-11.93,680,20241209,48.68,1071,-5.60,20250124,860,17.56,20250109,1148,-11.93,20240221,680,48.68,20241209,0.00,N,097780,1000,707 억,,331644,N,N,0,N,00,N
20250124,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1017,18,2,1.80,268621846,263640,168.32,999,1071,999,1298,700,999,1018.90,0.49,0,8993,1011,1004,1001,994,991,1003,993,708,299,1000,690,1,1,67730338,689,4.10,0.25,12,0.39,248.00,4012.00,1148,20240221,-11.41,680,20241209,49.56,1071,-5.04,20250124,860,18.26,20250109,1148,-11.41,20240221,680,49.56,20241209,0.00,N,097780,1000,707 억,,331644,N,N,0,N,00,N
20250124,140751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1017,18,2,1.80,240239961,235719,150.49,999,1071,999,1298,700,999,1019.18,0.49,0,7616,1011,1004,1001,994,991,1003,993,708,299,1000,690,1,1,67730338,689,4.10,0.25,12,0.35,248.00,4012.00,1148,20240221,-11.41,680,20241209,49.56,1071,-5.04,20250124,860,18.26,20250109,1148,-11.41,20240221,680,49.56,20241209,0.00,N,097780,1000,707 억,,331644,N,N,0,N,00,N
20250124,130753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1017,18,2,1.80,201569682,197636,126.18,999,1071,999,1298,700,999,1019.90,0.49,0,6774,1011,1004,1001,994,991,1003,993,708,299,1000,690,1,1,67730338,689,4.10,0.25,12,0.29,248.00,4012.00,1148,20240221,-11.41,680,20241209,49.56,1071,-5.04,20250124,860,18.26,20250109,1148,-11.41,20240221,680,49.56,20241209,0.00,N,097780,1000,707 억,,331644,N,N,0,N,00,N
20250124,120750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1007,8,2,0.80,161427616,157734,100.70,999,1071,999,1298,700,999,1023.42,0.49,0,6480,1011,1004,1001,994,991,1003,993,708,299,1000,690,1,1,67730338,682,4.06,0.25,12,0.23,248.00,4012.00,1148,20240221,-12.28,680,20241209,48.09,1071,-5.98,20250124,860,17.09,20250109,1148,-12.28,20240221,680,48.09,20241209,0.00,N,097780,1000,707 억,,331644,N,N,0,N,00,N
20250124,110752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,14,2,1.40,147954481,144376,92.17,999,1071,999,1298,700,999,1024.79,0.49,0,7148,1011,1004,1001,994,991,1003,993,708,299,1000,690,1,1,67730338,686,4.08,0.25,12,0.21,248.00,4012.00,1148,20240221,-11.76,680,20241209,48.97,1071,-5.42,20250124,860,17.79,20250109,1148,-11.76,20240221,680,48.97,20241209,0.00,N,097780,1000,707 억,,331644,N,N,0,N,00,N
20250124,100749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1020,21,2,2.10,125605021,122371,78.13,999,1071,999,1298,700,999,1026.43,0.49,0,7104,1011,1004,1001,994,991,1003,993,708,299,1000,690,1,1,67730338,691,4.11,0.25,12,0.18,248.00,4012.00,1148,20240221,-11.15,680,20241209,50.00,1071,-4.76,20250124,860,18.60,20250109,1148,-11.15,20240221,680,50.00,20241209,0.00,N,097780,1000,707 억,,331644,N,N,0,N,00,N
20250124,090753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1032,33,2,3.30,70836553,68418,43.68,999,1071,999,1298,700,999,1035.35,0.49,0,10531,1011,1004,1001,994,991,1003,993,708,299,1000,690,1,1,67730338,699,4.16,0.26,12,0.10,248.00,4012.00,1148,20240221,-10.10,680,20241209,51.76,1071,-3.64,20250124,860,20.00,20250109,1148,-10.10,20240221,680,51.76,20241209,0.00,N,097780,1000,707 억,,331644,N,N,0,N,00,N
20250123,160749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,-1,5,-0.10,156863920,156626,83.71,1004,1008,998,1300,700,1000,1001.52,0.49,0,1367,1022,1011,1001,990,980,1016,995,708,300,1000,700,1,1,67730338,677,4.03,0.25,12,0.23,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1012,-1.28,20250122,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,330252,N,N,0,N,00,N
20250123,150748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1003,3,2,0.30,144990101,144747,77.36,1004,1008,998,1300,700,1000,1001.68,0.49,0,1929,1022,1011,1001,990,980,1016,995,708,300,1000,700,1,1,67730338,679,4.04,0.25,12,0.21,248.00,4012.00,1148,20240221,-12.63,680,20241209,47.50,1012,-0.89,20250122,860,16.63,20250109,1148,-12.63,20240221,680,47.50,20241209,0.00,N,097780,1000,707 억,,330252,N,N,0,N,00,N
20250123,140748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1002,2,2,0.20,136487225,136254,72.82,1004,1008,998,1300,700,1000,1001.71,0.49,0,1821,1022,1011,1001,990,980,1016,995,708,300,1000,700,1,1,67730338,679,4.04,0.25,12,0.20,248.00,4012.00,1148,20240221,-12.72,680,20241209,47.35,1012,-0.99,20250122,860,16.51,20250109,1148,-12.72,20240221,680,47.35,20241209,0.00,N,097780,1000,707 억,,330252,N,N,0,N,00,N
20250123,130746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,0,3,0.00,125079237,124842,66.72,1004,1008,998,1300,700,1000,1001.90,0.49,0,1774,1022,1011,1001,990,980,1016,995,708,300,1000,700,1,1,67730338,677,4.03,0.25,12,0.18,248.00,4012.00,1148,20240221,-12.89,680,20241209,47.06,1012,-1.19,20250122,860,16.28,20250109,1148,-12.89,20240221,680,47.06,20241209,0.00,N,097780,1000,707 억,,330252,N,N,0,N,00,N
20250123,120748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,1,2,0.10,122854783,122617,65.53,1004,1008,998,1300,700,1000,1001.94,0.49,0,2349,1022,1011,1001,990,980,1016,995,708,300,1000,700,1,1,67730338,678,4.04,0.25,12,0.18,248.00,4012.00,1148,20240221,-12.80,680,20241209,47.21,1012,-1.09,20250122,860,16.40,20250109,1148,-12.80,20240221,680,47.21,20241209,0.00,N,097780,1000,707 억,,330252,N,N,0,N,00,N
20250123,110739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1004,4,2,0.40,88277471,88014,47.04,1004,1008,999,1300,700,1000,1002.99,0.49,0,2603,1022,1011,1001,990,980,1016,995,708,300,1000,700,1,1,67730338,680,4.05,0.25,12,0.13,248.00,4012.00,1148,20240221,-12.54,680,20241209,47.65,1012,-0.79,20250122,860,16.74,20250109,1148,-12.54,20240221,680,47.65,20241209,0.00,N,097780,1000,707 억,,330252,N,N,0,N,00,N
20250123,100747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,1,2,0.10,48464585,48350,25.84,1004,1007,999,1300,700,1000,1002.37,0.49,0,1820,1022,1011,1001,990,980,1016,995,708,300,1000,700,1,1,67730338,678,4.04,0.25,12,0.07,248.00,4012.00,1148,20240221,-12.80,680,20241209,47.21,1012,-1.09,20250122,860,16.40,20250109,1148,-12.80,20240221,680,47.21,20241209,0.00,N,097780,1000,707 억,,330252,N,N,0,N,00,N
20250123,090747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1003,3,2,0.30,23078,23,0.01,1004,1004,1000,1300,700,1000,1003.39,0.49,0,-4,1022,1011,1001,990,980,1016,995,708,300,1000,700,1,1,67730338,679,4.04,0.25,12,0.00,248.00,4012.00,1148,20240221,-12.63,680,20241209,47.50,1012,-0.89,20250122,860,16.63,20250109,1148,-12.63,20240221,680,47.50,20241209,0.00,N,097780,1000,707 억,,330252,N,N,0,N,00,N
20250122,160742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,1,2,0.10,186969173,187088,84.94,999,1012,991,1298,700,999,999.36,0.48,0,4708,1013,1005,994,986,975,1008,989,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.28,248.00,4012.00,1148,20240221,-12.89,680,20241209,47.06,1012,-1.19,20250122,860,16.28,20250109,1148,-12.89,20240221,680,47.06,20241209,0.00,N,097780,1000,707 억,,325308,N,N,0,N,00,N
20250122,150743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,0,3,0.00,173590426,173678,78.85,999,1012,991,1298,700,999,999.50,0.48,0,4788,1013,1005,994,986,975,1008,989,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.26,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1012,-1.28,20250122,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,325308,N,N,0,N,00,N
20250122,140741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,0,3,0.00,158810948,158877,72.13,999,1012,991,1298,700,999,999.58,0.48,0,4752,1013,1005,994,986,975,1008,989,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.23,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1012,-1.28,20250122,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,325308,N,N,0,N,00,N
20250122,130743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,0,3,0.00,141370277,141410,64.20,999,1012,991,1298,700,999,999.72,0.48,0,4683,1013,1005,994,986,975,1008,989,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.21,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1012,-1.28,20250122,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,325308,N,N,0,N,00,N
20250122,120740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,0,3,0.00,126557178,126563,57.46,999,1012,991,1298,700,999,999.95,0.48,0,4656,1013,1005,994,986,975,1008,989,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.19,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1012,-1.28,20250122,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,325308,N,N,0,N,00,N
20250122,110742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,0,3,0.00,112668266,112644,51.14,999,1012,991,1298,700,999,1000.22,0.48,0,4613,1013,1005,994,986,975,1008,989,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.17,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1012,-1.28,20250122,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,325308,N,N,0,N,00,N
20250122,100742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,0,3,0.00,94777164,94701,43.00,999,1012,991,1298,700,999,1000.80,0.48,0,5986,1013,1005,994,986,975,1008,989,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.14,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1012,-1.28,20250122,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,325308,N,N,0,N,00,N
20250122,090743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,2,2,0.20,32517039,32311,14.67,999,1012,991,1298,700,999,1006.38,0.48,0,10117,1013,1005,994,986,975,1008,989,708,299,1000,690,1,1,67730338,678,4.04,0.25,12,0.05,248.00,4012.00,1148,20240221,-12.80,680,20241209,47.21,1012,-1.09,20250122,860,16.40,20250109,1148,-12.80,20240221,680,47.21,20241209,0.00,N,097780,1000,707 억,,325308,N,N,0,N,00,N
20250121,160738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,0,3,0.00,220007514,220253,74.32,999,1002,983,1298,700,999,998.89,0.48,0,-1180,1024,1011,987,974,950,1018,981,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.33,248.00,4012.00,1159,20240112,-13.81,680,20241209,46.91,1002,-0.30,20250121,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,326348,N,N,0,N,00,N
20250121,150739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,0,3,0.00,212380289,212617,71.74,999,1002,983,1298,700,999,998.89,0.48,0,-1308,1024,1011,987,974,950,1018,981,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.31,248.00,4012.00,1159,20240112,-13.81,680,20241209,46.91,1002,-0.30,20250121,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,326348,N,N,0,N,00,N
20250121,140740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,0,3,0.00,200508956,200733,67.73,999,1002,983,1298,700,999,998.88,0.48,0,-1322,1024,1011,987,974,950,1018,981,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.30,248.00,4012.00,1159,20240112,-13.81,680,20241209,46.91,1002,-0.30,20250121,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,326348,N,N,0,N,00,N
20250121,130739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,-1,5,-0.10,174170219,174306,58.82,999,1002,983,1298,700,999,999.22,0.48,0,-2505,1024,1011,987,974,950,1018,981,708,299,1000,690,1,1,67730338,676,4.02,0.25,12,0.26,248.00,4012.00,1159,20240112,-13.89,680,20241209,46.76,1002,-0.40,20250121,860,16.05,20250109,1148,-13.07,20240221,680,46.76,20241209,0.00,N,097780,1000,707 억,,326348,N,N,0,N,00,N
20250121,120730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,1,2,0.10,168491214,168613,56.90,999,1002,983,1298,700,999,999.28,0.48,0,-2310,1024,1011,987,974,950,1018,981,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.25,248.00,4012.00,1159,20240112,-13.72,680,20241209,47.06,1002,-0.20,20250121,860,16.28,20250109,1148,-12.89,20240221,680,47.06,20241209,0.00,N,097780,1000,707 억,,326348,N,N,0,N,00,N
20250121,110701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,1,2,0.10,116131707,116064,39.16,999,1002,997,1298,700,999,1000.58,0.48,0,2434,1024,1011,987,974,950,1018,981,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.17,248.00,4012.00,1159,20240112,-13.72,680,20241209,47.06,1002,-0.20,20250121,860,16.28,20250109,1148,-12.89,20240221,680,47.06,20241209,0.00,N,097780,1000,707 억,,326348,N,N,0,N,00,N
20250121,100657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,2,2,0.20,76760150,76731,25.89,999,1002,997,1298,700,999,1000.38,0.48,0,2519,1024,1011,987,974,950,1018,981,708,299,1000,690,1,1,67730338,678,4.04,0.25,12,0.11,248.00,4012.00,1159,20240112,-13.63,680,20241209,47.21,1002,-0.10,20250121,860,16.40,20250109,1148,-12.80,20240221,680,47.21,20241209,0.00,N,097780,1000,707 억,,326348,N,N,0,N,00,N
20250121,090740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,1,2,0.10,678294,679,0.23,999,1000,998,1298,700,999,998.96,0.48,0,-30,1024,1011,987,974,950,1018,981,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.00,248.00,4012.00,1159,20240112,-13.72,680,20241209,47.06,1000,0.00,20250120,860,16.28,20250109,1148,-12.89,20240221,680,47.06,20241209,0.00,N,097780,1000,707 억,,326348,N,N,0,N,00,N
20250120,160735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,17,2,1.73,293250408,295324,272.78,975,1000,963,1276,688,982,992.98,0.49,0,-4061,998,990,974,966,950,994,970,708,294,1000,680,1,1,67730338,677,4.03,0.25,12,0.44,248.00,4012.00,1164,20240111,-14.18,680,20241209,46.91,1000,-0.10,20250120,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,329601,N,N,0,N,00,N
20250120,150738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,18,2,1.83,286364294,288435,266.42,975,1000,963,1276,688,982,992.82,0.49,0,-3095,998,990,974,966,950,994,970,708,294,1000,680,1,1,67730338,677,4.03,0.25,12,0.43,248.00,4012.00,1164,20240111,-14.09,680,20241209,47.06,1000,0.00,20250120,860,16.28,20250109,1148,-12.89,20240221,680,47.06,20241209,0.00,N,097780,1000,707 억,,329601,N,N,0,N,00,N
20250120,140736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,16,2,1.63,270146003,272196,251.42,975,1000,963,1276,688,982,992.47,0.49,0,-2117,998,990,974,966,950,994,970,708,294,1000,680,1,1,67730338,676,4.02,0.25,12,0.40,248.00,4012.00,1164,20240111,-14.26,680,20241209,46.76,1000,-0.20,20250120,860,16.05,20250109,1148,-13.07,20240221,680,46.76,20241209,0.00,N,097780,1000,707 억,,329601,N,N,0,N,00,N
20250120,130736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,14,2,1.43,238044068,239904,221.59,975,1000,963,1276,688,982,992.25,0.49,0,-2458,998,990,974,966,950,994,970,708,294,1000,680,1,1,67730338,675,4.02,0.25,12,0.35,248.00,4012.00,1164,20240111,-14.43,680,20241209,46.47,1000,-0.40,20250120,860,15.81,20250109,1148,-13.24,20240221,680,46.47,20241209,0.00,N,097780,1000,707 억,,329601,N,N,0,N,00,N
20250120,120738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,997,15,2,1.53,227896260,229721,212.19,975,1000,963,1276,688,982,992.06,0.49,0,-2300,998,990,974,966,950,994,970,708,294,1000,680,1,1,67730338,675,4.02,0.25,12,0.34,248.00,4012.00,1164,20240111,-14.35,680,20241209,46.62,1000,-0.30,20250120,860,15.93,20250109,1148,-13.15,20240221,680,46.62,20241209,0.00,N,097780,1000,707 억,,329601,N,N,0,N,00,N
20250120,110739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,16,2,1.63,213382411,215177,198.75,975,1000,963,1276,688,982,991.66,0.49,0,-2329,998,990,974,966,950,994,970,708,294,1000,680,1,1,67730338,676,4.02,0.25,12,0.32,248.00,4012.00,1164,20240111,-14.26,680,20241209,46.76,1000,-0.20,20250120,860,16.05,20250109,1148,-13.07,20240221,680,46.76,20241209,0.00,N,097780,1000,707 억,,329601,N,N,0,N,00,N
20250120,100737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,992,10,2,1.02,200392951,202148,186.72,975,1000,963,1276,688,982,991.32,0.49,0,-2164,998,990,974,966,950,994,970,708,294,1000,680,1,1,67730338,672,4.00,0.25,12,0.30,248.00,4012.00,1164,20240111,-14.78,680,20241209,45.88,1000,-0.80,20250120,860,15.35,20250109,1148,-13.59,20240221,680,45.88,20241209,0.00,N,097780,1000,707 억,,329601,N,N,0,N,00,N
20250120,090738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,976,-6,5,-0.61,12397940,12751,11.78,975,980,963,1276,688,982,972.31,0.49,0,463,998,990,974,966,950,994,970,708,294,1000,680,1,1,67730338,661,3.94,0.24,12,0.02,248.00,4012.00,1164,20240111,-16.15,680,20241209,43.53,982,-0.61,20250117,860,13.49,20250109,1148,-14.98,20240221,680,43.53,20241209,0.00,N,097780,1000,707 억,,329601,N,N,0,N,00,N
20250117,160736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,982,30,2,3.15,105365875,108073,353.78,959,982,958,1237,667,952,974.95,0.49,0,-1186,966,958,953,945,940,956,943,708,285,1000,660,1,1,67730338,665,3.96,0.24,12,0.16,248.00,4012.00,1164,20240111,-15.64,680,20241209,44.41,982,0.00,20250117,860,14.19,20250109,1148,-14.46,20240221,680,44.41,20241209,0.00,N,097780,1000,707 억,,331534,N,N,0,N,00,N
20250117,150737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,975,23,2,2.42,86056978,88338,289.18,959,982,958,1237,667,952,974.18,0.49,0,-2353,966,958,953,945,940,956,943,708,285,1000,660,1,1,67730338,660,3.93,0.24,12,0.13,248.00,4012.00,1164,20240111,-16.24,680,20241209,43.38,982,-0.71,20250117,860,13.37,20250109,1148,-15.07,20240221,680,43.38,20241209,0.00,N,097780,1000,707 억,,331534,N,N,0,N,00,N
20250117,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,971,19,2,2.00,77481844,79522,260.32,959,982,958,1237,667,952,974.34,0.49,0,-1897,966,958,953,945,940,956,943,708,285,1000,660,1,1,67730338,658,3.92,0.24,12,0.12,248.00,4012.00,1164,20240111,-16.58,680,20241209,42.79,982,-1.12,20250117,860,12.91,20250109,1148,-15.42,20240221,680,42.79,20241209,0.00,N,097780,1000,707 억,,331534,N,N,0,N,00,N
20250117,130735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,970,18,2,1.89,72618085,74508,243.90,959,982,958,1237,667,952,974.63,0.49,0,-1328,966,958,953,945,940,956,943,708,285,1000,660,1,1,67730338,657,3.91,0.24,12,0.11,248.00,4012.00,1164,20240111,-16.67,680,20241209,42.65,982,-1.22,20250117,860,12.79,20250109,1148,-15.51,20240221,680,42.65,20241209,0.00,N,097780,1000,707 억,,331534,N,N,0,N,00,N
20250117,120738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,976,24,2,2.52,67998772,69757,228.35,959,982,958,1237,667,952,974.79,0.49,0,-1108,966,958,953,945,940,956,943,708,285,1000,660,1,1,67730338,661,3.94,0.24,12,0.10,248.00,4012.00,1164,20240111,-16.15,680,20241209,43.53,982,-0.61,20250117,860,13.49,20250109,1148,-14.98,20240221,680,43.53,20241209,0.00,N,097780,1000,707 억,,331534,N,N,0,N,00,N
20250117,110736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,975,23,2,2.42,60312736,61900,202.63,959,982,958,1237,667,952,974.36,0.49,0,-1056,966,958,953,945,940,956,943,708,285,1000,660,1,1,67730338,660,3.93,0.24,12,0.09,248.00,4012.00,1164,20240111,-16.24,680,20241209,43.38,982,-0.71,20250117,860,13.37,20250109,1148,-15.07,20240221,680,43.38,20241209,0.00,N,097780,1000,707 억,,331534,N,N,0,N,00,N
20250117,100738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,980,28,2,2.94,44467424,45673,149.51,959,982,958,1237,667,952,973.60,0.49,0,-1027,966,958,953,945,940,956,943,708,285,1000,660,1,1,67730338,664,3.95,0.24,12,0.07,248.00,4012.00,1164,20240111,-15.81,680,20241209,44.12,982,-0.20,20250117,860,13.95,20250109,1148,-14.63,20240221,680,44.12,20241209,0.00,N,097780,1000,707 억,,331534,N,N,0,N,00,N
20250117,090737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,961,9,2,0.95,2973859,3101,10.15,959,961,958,1237,667,952,959.00,0.49,0,-1095,966,958,953,945,940,956,943,708,285,1000,660,1,1,67730338,651,3.88,0.24,12,0.00,248.00,4012.00,1164,20240111,-17.44,680,20241209,41.32,963,-0.21,20250114,860,11.74,20250109,1148,-16.29,20240221,680,41.32,20241209,0.00,N,097780,1000,707 억,,331534,N,N,0,N,00,N
20250116,160731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,952,-7,5,-0.73,29121882,30548,65.93,959,961,948,1246,672,959,953.32,0.49,0,-1931,966,962,956,952,946,964,954,708,287,1000,670,1,1,67730338,645,3.84,0.24,12,0.05,248.00,4012.00,1164,20240111,-18.21,680,20241209,40.00,963,-1.14,20250114,860,10.70,20250109,1148,-17.07,20240221,680,40.00,20241209,0.00,N,097780,1000,707 억,,333465,N,N,0,N,00,N
20250116,150657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,956,-3,5,-0.31,24324445,25513,55.06,959,961,948,1246,672,959,953.41,0.49,0,-1812,966,962,956,952,946,964,954,708,287,1000,670,1,1,67730338,648,3.85,0.24,12,0.04,248.00,4012.00,1164,20240111,-17.87,680,20241209,40.59,963,-0.73,20250114,860,11.16,20250109,1148,-16.72,20240221,680,40.59,20241209,0.00,N,097780,1000,707 억,,333465,N,N,0,N,00,N
20250116,140735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,953,-6,5,-0.63,18281079,19174,41.38,959,961,948,1246,672,959,953.43,0.49,0,-1708,966,962,956,952,946,964,954,708,287,1000,670,1,1,67730338,645,3.84,0.24,12,0.03,248.00,4012.00,1164,20240111,-18.13,680,20241209,40.15,963,-1.04,20250114,860,10.81,20250109,1148,-16.99,20240221,680,40.15,20241209,0.00,N,097780,1000,707 억,,333465,N,N,0,N,00,N
20250116,130735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,953,-6,5,-0.63,17790442,18658,40.27,959,961,948,1246,672,959,953.50,0.49,0,-1677,966,962,956,952,946,964,954,708,287,1000,670,1,1,67730338,645,3.84,0.24,12,0.03,248.00,4012.00,1164,20240111,-18.13,680,20241209,40.15,963,-1.04,20250114,860,10.81,20250109,1148,-16.99,20240221,680,40.15,20241209,0.00,N,097780,1000,707 억,,333465,N,N,0,N,00,N
20250116,120734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,958,-1,5,-0.10,15833717,16604,35.83,959,961,948,1246,672,959,953.61,0.49,0,-798,966,962,956,952,946,964,954,708,287,1000,670,1,1,67730338,649,3.86,0.24,12,0.02,248.00,4012.00,1164,20240111,-17.70,680,20241209,40.88,963,-0.52,20250114,860,11.40,20250109,1148,-16.55,20240221,680,40.88,20241209,0.00,N,097780,1000,707 억,,333465,N,N,0,N,00,N
20250116,110736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,959,0,3,0.00,15696018,16460,35.52,959,961,948,1246,672,959,953.59,0.49,0,-678,966,962,956,952,946,964,954,708,287,1000,670,1,1,67730338,650,3.87,0.24,12,0.02,248.00,4012.00,1164,20240111,-17.61,680,20241209,41.03,963,-0.42,20250114,860,11.51,20250109,1148,-16.46,20240221,680,41.03,20241209,0.00,N,097780,1000,707 억,,333465,N,N,0,N,00,N
20250116,100735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,954,-5,5,-0.52,7177737,7505,16.20,959,961,953,1246,672,959,956.39,0.49,0,-267,966,962,956,952,946,964,954,708,287,1000,670,1,1,67730338,646,3.85,0.24,12,0.01,248.00,4012.00,1164,20240111,-18.04,680,20241209,40.29,963,-0.93,20250114,860,10.93,20250109,1148,-16.90,20240221,680,40.29,20241209,0.00,N,097780,1000,707 억,,333465,N,N,0,N,00,N
20250116,090737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,960,1,2,0.10,719204,752,1.62,959,960,956,1246,672,959,956.39,0.49,0,0,966,962,956,952,946,964,954,708,287,1000,670,1,1,67730338,650,3.87,0.24,12,0.00,248.00,4012.00,1164,20240111,-17.53,680,20241209,41.18,963,-0.31,20250114,860,11.63,20250109,1148,-16.38,20240221,680,41.18,20241209,0.00,N,097780,1000,707 억,,333465,N,N,0,N,00,N
20250115,160733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,959,2,2,0.21,44251192,46333,36.43,957,960,950,1244,670,957,955.07,0.50,0,-2047,981,969,951,939,921,975,945,708,287,1000,660,1,1,67730338,650,3.87,0.24,12,0.07,248.00,4012.00,1164,20240111,-17.61,680,20241209,41.03,963,-0.42,20250114,860,11.51,20250109,1148,-16.46,20240221,680,41.03,20241209,0.00,N,097780,1000,707 억,,335512,N,N,0,N,00,N
20250115,150734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,956,-1,5,-0.10,31933486,33467,26.31,957,960,950,1244,670,957,954.18,0.50,0,-1507,981,969,951,939,921,975,945,708,287,1000,660,1,1,67730338,648,3.85,0.24,12,0.05,248.00,4012.00,1164,20240111,-17.87,680,20241209,40.59,963,-0.73,20250114,860,11.16,20250109,1148,-16.72,20240221,680,40.59,20241209,0.00,N,097780,1000,707 억,,335512,N,N,0,N,00,N
20250115,140727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,954,-3,5,-0.31,27065115,28363,22.30,957,960,950,1244,670,957,954.24,0.50,0,-1219,981,969,951,939,921,975,945,708,287,1000,660,1,1,67730338,646,3.85,0.24,12,0.04,248.00,4012.00,1164,20240111,-18.04,680,20241209,40.29,963,-0.93,20250114,860,10.93,20250109,1148,-16.90,20240221,680,40.29,20241209,0.00,N,097780,1000,707 억,,335512,N,N,0,N,00,N
20250115,130734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,952,-5,5,-0.52,21979094,23018,18.10,957,960,950,1244,670,957,954.87,0.50,0,-783,981,969,951,939,921,975,945,708,287,1000,660,1,1,67730338,645,3.84,0.24,12,0.03,248.00,4012.00,1164,20240111,-18.21,680,20241209,40.00,963,-1.14,20250114,860,10.70,20250109,1148,-17.07,20240221,680,40.00,20241209,0.00,N,097780,1000,707 억,,335512,N,N,0,N,00,N
20250115,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,954,-3,5,-0.31,20940859,21928,17.24,957,960,950,1244,670,957,954.98,0.50,0,-573,981,969,951,939,921,975,945,708,287,1000,660,1,1,67730338,646,3.85,0.24,12,0.03,248.00,4012.00,1164,20240111,-18.04,680,20241209,40.29,963,-0.93,20250114,860,10.93,20250109,1148,-16.90,20240221,680,40.29,20241209,0.00,N,097780,1000,707 억,,335512,N,N,0,N,00,N
20250115,110734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,958,1,2,0.10,16617609,17393,13.67,957,960,950,1244,670,957,955.42,0.50,0,-347,981,969,951,939,921,975,945,708,287,1000,660,1,1,67730338,649,3.86,0.24,12,0.03,248.00,4012.00,1164,20240111,-17.70,680,20241209,40.88,963,-0.52,20250114,860,11.40,20250109,1148,-16.55,20240221,680,40.88,20241209,0.00,N,097780,1000,707 억,,335512,N,N,0,N,00,N
20250115,100733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,958,1,2,0.10,14550507,15237,11.98,957,960,950,1244,670,957,954.95,0.50,0,-347,981,969,951,939,921,975,945,708,287,1000,660,1,1,67730338,649,3.86,0.24,12,0.02,248.00,4012.00,1164,20240111,-17.70,680,20241209,40.88,963,-0.52,20250114,860,11.40,20250109,1148,-16.55,20240221,680,40.88,20241209,0.00,N,097780,1000,707 억,,335512,N,N,0,N,00,N
20250115,090736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,951,-6,5,-0.63,1690055,1769,1.39,957,957,951,1244,670,957,955.37,0.50,0,-4,981,969,951,939,921,975,945,708,287,1000,660,1,1,67730338,644,3.83,0.24,12,0.00,248.00,4012.00,1164,20240111,-18.30,680,20241209,39.85,963,-1.25,20250114,860,10.58,20250109,1148,-17.16,20240221,680,39.85,20241209,0.00,N,097780,1000,707 억,,335512,N,N,0,N,00,N
20250114,160719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,957,22,2,2.35,121286838,127082,110.85,933,963,933,1215,655,935,954.40,0.50,0,-2405,959,946,927,914,895,953,921,708,280,1000,650,1,1,67730338,648,3.86,0.24,12,0.19,248.00,4012.00,1164,20240111,-17.78,680,20241209,40.74,963,-0.62,20250114,860,11.28,20250109,1148,-16.64,20240221,680,40.74,20241209,0.00,N,097780,1000,707 억,,337128,N,N,0,N,00,N
20250114,150731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,960,25,2,2.67,120904026,126682,110.50,933,963,933,1215,655,935,954.39,0.50,0,-2141,959,946,927,914,895,953,921,708,280,1000,650,1,1,67730338,650,3.87,0.24,12,0.19,248.00,4012.00,1164,20240111,-17.53,680,20241209,41.18,963,-0.31,20250114,860,11.63,20250109,1148,-16.38,20240221,680,41.18,20241209,0.00,N,097780,1000,707 억,,337128,N,N,0,N,00,N
20250114,140729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,962,27,2,2.89,107297425,112459,98.10,933,963,933,1215,655,935,954.10,0.50,0,-1637,959,946,927,914,895,953,921,708,280,1000,650,1,1,67730338,652,3.88,0.24,12,0.17,248.00,4012.00,1164,20240111,-17.35,680,20241209,41.47,963,-0.10,20250114,860,11.86,20250109,1148,-16.20,20240221,680,41.47,20241209,0.00,N,097780,1000,707 억,,337128,N,N,0,N,00,N
20250114,130729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,954,19,2,2.03,75955376,79743,69.56,933,958,933,1215,655,935,952.50,0.50,0,-1877,959,946,927,914,895,953,921,708,280,1000,650,1,1,67730338,646,3.85,0.24,12,0.12,248.00,4012.00,1164,20240111,-18.04,680,20241209,40.29,958,-0.42,20250114,860,10.93,20250109,1148,-16.90,20240221,680,40.29,20241209,0.00,N,097780,1000,707 억,,337128,N,N,0,N,00,N
20250114,120726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,956,21,2,2.25,57591140,60496,52.77,933,958,933,1215,655,935,951.98,0.50,0,-1589,959,946,927,914,895,953,921,708,280,1000,650,1,1,67730338,648,3.85,0.24,12,0.09,248.00,4012.00,1164,20240111,-17.87,680,20241209,40.59,958,-0.21,20250114,860,11.16,20250109,1148,-16.72,20240221,680,40.59,20241209,0.00,N,097780,1000,707 억,,337128,N,N,0,N,00,N
20250114,110727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,950,15,2,1.60,51727152,54352,47.41,933,958,933,1215,655,935,951.71,0.50,0,-1496,959,946,927,914,895,953,921,708,280,1000,650,1,1,67730338,643,3.83,0.24,12,0.08,248.00,4012.00,1164,20240111,-18.38,680,20241209,39.71,958,-0.84,20250114,860,10.47,20250109,1148,-17.25,20240221,680,39.71,20241209,0.00,N,097780,1000,707 억,,337128,N,N,0,N,00,N
20250114,100725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,958,23,2,2.46,38592646,40613,35.43,933,958,933,1215,655,935,950.25,0.50,0,-1496,959,946,927,914,895,953,921,708,280,1000,650,1,1,67730338,649,3.86,0.24,12,0.06,248.00,4012.00,1164,20240111,-17.70,680,20241209,40.88,958,0.00,20250114,860,11.40,20250109,1148,-16.55,20240221,680,40.88,20241209,0.00,N,097780,1000,707 억,,337128,N,N,0,N,00,N
20250114,090729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,935,0,3,0.00,1286038,1378,1.20,933,935,933,1215,655,935,933.26,0.50,0,-955,959,946,927,914,895,953,921,708,280,1000,650,1,1,67730338,633,3.77,0.23,12,0.00,248.00,4012.00,1164,20240111,-19.67,680,20241209,37.50,940,-0.53,20250113,860,8.72,20250109,1148,-18.55,20240221,680,37.50,20241209,0.00,N,097780,1000,707 억,,337128,N,N,0,N,00,N
20250113,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,935,27,2,2.97,105709662,113977,275.39,908,940,908,1180,636,908,927.46,0.50,0,1003,925,916,905,896,885,911,891,708,272,1000,630,1,1,67730338,633,3.77,0.23,12,0.17,248.00,4012.00,1164,20240111,-19.67,680,20241209,37.50,940,-0.53,20250113,860,8.72,20250109,1148,-18.55,20240221,680,37.50,20241209,0.00,N,097780,1000,707 억,,336914,N,N,0,N,00,N
20250113,150722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,931,23,2,2.53,101251942,109204,263.86,908,940,908,1180,636,908,927.18,0.50,0,241,925,916,905,896,885,911,891,708,272,1000,630,1,1,67730338,631,3.75,0.23,12,0.16,248.00,4012.00,1164,20240111,-20.02,680,20241209,36.91,940,-0.96,20250113,860,8.26,20250109,1148,-18.90,20240221,680,36.91,20241209,0.00,N,097780,1000,707 억,,336914,N,N,0,N,00,N
20250113,140712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,935,27,2,2.97,99196291,106997,258.53,908,940,908,1180,636,908,927.09,0.50,0,618,925,916,905,896,885,911,891,708,272,1000,630,1,1,67730338,633,3.77,0.23,12,0.16,248.00,4012.00,1164,20240111,-19.67,680,20241209,37.50,940,-0.53,20250113,860,8.72,20250109,1148,-18.55,20240221,680,37.50,20241209,0.00,N,097780,1000,707 억,,336914,N,N,0,N,00,N
20250113,130711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,935,27,2,2.97,96969190,104616,252.78,908,940,908,1180,636,908,926.91,0.50,0,926,925,916,905,896,885,911,891,708,272,1000,630,1,1,67730338,633,3.77,0.23,12,0.15,248.00,4012.00,1164,20240111,-19.67,680,20241209,37.50,940,-0.53,20250113,860,8.72,20250109,1148,-18.55,20240221,680,37.50,20241209,0.00,N,097780,1000,707 억,,336914,N,N,0,N,00,N
20250113,120714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,940,32,2,3.52,91818564,99092,239.43,908,940,908,1180,636,908,926.60,0.50,0,1186,925,916,905,896,885,911,891,708,272,1000,630,1,1,67730338,637,3.79,0.23,12,0.15,248.00,4012.00,1164,20240111,-19.24,680,20241209,38.24,940,0.00,20250113,860,9.30,20250109,1148,-18.12,20240221,680,38.24,20241209,0.00,N,097780,1000,707 억,,336914,N,N,0,N,00,N
20250113,110713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,935,27,2,2.97,78364313,84748,204.77,908,937,908,1180,636,908,924.67,0.50,0,1822,925,916,905,896,885,911,891,708,272,1000,630,1,1,67730338,633,3.77,0.23,12,0.13,248.00,4012.00,1164,20240111,-19.67,680,20241209,37.50,937,-0.21,20250113,860,8.72,20250109,1148,-18.55,20240221,680,37.50,20241209,0.00,N,097780,1000,707 억,,336914,N,N,0,N,00,N
20250113,100712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,928,20,2,2.20,53436568,57988,140.11,908,929,908,1180,636,908,921.51,0.50,0,751,925,916,905,896,885,911,891,708,272,1000,630,1,1,67730338,629,3.74,0.23,12,0.09,248.00,4012.00,1164,20240111,-20.27,680,20241209,36.47,929,-0.11,20250113,860,7.91,20250109,1148,-19.16,20240221,680,36.47,20241209,0.00,N,097780,1000,707 억,,336914,N,N,0,N,00,N
20250113,090717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,911,3,2,0.33,581972,640,1.55,908,911,908,1180,636,908,909.33,0.50,0,0,925,916,905,896,885,911,891,708,272,1000,630,1,1,67730338,617,3.67,0.23,12,0.00,248.00,4012.00,1164,20240111,-21.74,680,20241209,33.97,914,-0.33,20250110,860,5.93,20250109,1148,-20.64,20240221,680,33.97,20241209,0.00,N,097780,1000,707 억,,336914,N,N,0,N,00,N
20250110,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,908,1,2,0.11,37409818,41120,101.78,909,914,894,1179,635,907,909.77,0.50,0,476,946,926,893,873,840,936,883,708,272,1000,630,1,1,67730338,615,3.66,0.23,12,0.06,248.00,4012.00,1164,20240111,-21.99,680,20241209,33.53,914,-0.66,20250110,860,5.58,20250109,1164,-21.99,20240111,680,33.53,20241209,0.00,N,097780,1000,707 억,,336438,N,N,0,N,00,N
20250110,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,911,4,2,0.44,34507632,37926,93.88,909,914,894,1179,635,907,909.87,0.50,0,327,946,926,893,873,840,936,883,708,272,1000,630,1,1,67730338,617,3.67,0.23,12,0.06,248.00,4012.00,1164,20240111,-21.74,680,20241209,33.97,914,-0.33,20250110,860,5.93,20250109,1164,-21.74,20240111,680,33.97,20241209,0.00,N,097780,1000,707 억,,336438,N,N,0,N,00,N
20250110,140710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,909,2,2,0.22,23272120,25595,63.35,909,912,894,1179,635,907,909.24,0.50,0,-64,946,926,893,873,840,936,883,708,272,1000,630,1,1,67730338,616,3.67,0.23,12,0.04,248.00,4012.00,1164,20240111,-21.91,680,20241209,33.68,913,-0.44,20250109,860,5.70,20250109,1164,-21.91,20240111,680,33.68,20241209,0.00,N,097780,1000,707 억,,336438,N,N,0,N,00,N
20250110,130709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,910,3,2,0.33,20892577,22974,56.87,909,912,894,1179,635,907,909.40,0.50,0,-67,946,926,893,873,840,936,883,708,272,1000,630,1,1,67730338,616,3.67,0.23,12,0.03,248.00,4012.00,1164,20240111,-21.82,680,20241209,33.82,913,-0.33,20250109,860,5.81,20250109,1164,-21.82,20240111,680,33.82,20241209,0.00,N,097780,1000,707 억,,336438,N,N,0,N,00,N
20250110,120709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,910,3,2,0.33,19013086,20900,51.73,909,912,894,1179,635,907,909.72,0.50,0,-122,946,926,893,873,840,936,883,708,272,1000,630,1,1,67730338,616,3.67,0.23,12,0.03,248.00,4012.00,1164,20240111,-21.82,680,20241209,33.82,913,-0.33,20250109,860,5.81,20250109,1164,-21.82,20240111,680,33.82,20241209,0.00,N,097780,1000,707 억,,336438,N,N,0,N,00,N
20250110,110708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,910,3,2,0.33,17000151,18681,46.24,909,912,894,1179,635,907,910.02,0.50,0,-204,946,926,893,873,840,936,883,708,272,1000,630,1,1,67730338,616,3.67,0.23,12,0.03,248.00,4012.00,1164,20240111,-21.82,680,20241209,33.82,913,-0.33,20250109,860,5.81,20250109,1164,-21.82,20240111,680,33.82,20241209,0.00,N,097780,1000,707 억,,336438,N,N,0,N,00,N
20250110,100706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,910,3,2,0.33,10397810,11431,28.29,909,912,894,1179,635,907,909.62,0.50,0,-231,946,926,893,873,840,936,883,708,272,1000,630,1,1,67730338,616,3.67,0.23,12,0.02,248.00,4012.00,1164,20240111,-21.82,680,20241209,33.82,913,-0.33,20250109,860,5.81,20250109,1164,-21.82,20240111,680,33.82,20241209,0.00,N,097780,1000,707 억,,336438,N,N,0,N,00,N
20250110,090710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,908,1,2,0.11,299041,329,0.81,909,909,908,1179,635,907,908.94,0.50,0,-20,946,926,893,873,840,936,883,708,272,1000,630,1,1,67730338,615,3.66,0.23,12,0.00,248.00,4012.00,1164,20240111,-21.99,680,20241209,33.53,913,-0.55,20250109,860,5.58,20250109,1164,-21.99,20240111,680,33.53,20241209,0.00,N,097780,1000,707 억,,336438,N,N,0,N,00,N
20250109,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,907,2,2,0.22,36496279,40400,366.41,900,913,860,1176,634,905,903.36,0.50,0,-43,914,909,905,900,896,907,898,708,271,1000,630,1,1,67730338,614,3.66,0.23,12,0.06,248.00,4012.00,1164,20240111,-22.08,680,20241209,33.38,913,-0.66,20250109,860,5.47,20250109,1164,-22.08,20240111,680,33.38,20241209,0.00,N,097780,1000,707 억,,336481,N,N,0,N,00,N
20250109,150706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,906,1,2,0.11,35116042,38877,352.59,900,913,860,1176,634,905,903.26,0.50,0,-69,914,909,905,900,896,907,898,708,271,1000,630,1,1,67730338,614,3.65,0.23,12,0.06,248.00,4012.00,1164,20240111,-22.16,680,20241209,33.24,913,-0.77,20250109,860,5.35,20250109,1164,-22.16,20240111,680,33.24,20241209,0.00,N,097780,1000,707 억,,336481,N,N,0,N,00,N
20250109,140705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,904,-1,5,-0.11,32818036,36335,329.54,900,913,860,1176,634,905,903.21,0.50,0,-148,914,909,905,900,896,907,898,708,271,1000,630,1,1,67730338,612,3.65,0.23,12,0.05,248.00,4012.00,1164,20240111,-22.34,680,20241209,32.94,913,-0.99,20250109,860,5.12,20250109,1164,-22.34,20240111,680,32.94,20241209,0.00,N,097780,1000,707 억,,336481,N,N,0,N,00,N
20250109,130705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,908,3,2,0.33,27857516,30858,279.87,900,913,860,1176,634,905,902.76,0.50,0,-165,914,909,905,900,896,907,898,708,271,1000,630,1,1,67730338,615,3.66,0.23,12,0.05,248.00,4012.00,1164,20240111,-21.99,680,20241209,33.53,913,-0.55,20250109,860,5.58,20250109,1164,-21.99,20240111,680,33.53,20241209,0.00,N,097780,1000,707 억,,336481,N,N,0,N,00,N
20250109,120705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,909,4,2,0.44,24978328,27690,251.13,900,913,860,1176,634,905,902.07,0.50,0,-184,914,909,905,900,896,907,898,708,271,1000,630,1,1,67730338,616,3.67,0.23,12,0.04,248.00,4012.00,1164,20240111,-21.91,680,20241209,33.68,913,-0.44,20250109,860,5.70,20250109,1164,-21.91,20240111,680,33.68,20241209,0.00,N,097780,1000,707 억,,336481,N,N,0,N,00,N
20250109,110708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,0,3,0.00,16202469,18049,163.69,900,910,860,1176,634,905,897.69,0.50,0,-99,914,909,905,900,896,907,898,708,271,1000,630,1,1,67730338,613,3.65,0.23,12,0.03,248.00,4012.00,1164,20240111,-22.25,680,20241209,33.09,911,-0.66,20250106,860,5.23,20250109,1164,-22.25,20240111,680,33.09,20241209,0.00,N,097780,1000,707 억,,336481,N,N,0,N,00,N
20250109,100705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,902,-3,5,-0.33,10897049,12171,110.38,900,910,860,1176,634,905,895.33,0.50,0,-99,914,909,905,900,896,907,898,708,271,1000,630,1,1,67730338,611,3.64,0.22,12,0.02,248.00,4012.00,1164,20240111,-22.51,680,20241209,32.65,911,-0.99,20250106,860,4.88,20250109,1164,-22.51,20240111,680,32.65,20241209,0.00,N,097780,1000,707 억,,336481,N,N,0,N,00,N
20250109,090709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,900,-5,5,-0.55,72800,81,0.73,900,900,896,1176,634,905,898.77,0.50,0,-48,914,909,905,900,896,907,898,708,271,1000,630,1,1,67730338,610,3.63,0.22,12,0.00,248.00,4012.00,1164,20240111,-22.68,680,20241209,32.35,911,-1.21,20250106,878,2.51,20250102,1164,-22.68,20240111,680,32.35,20241209,0.00,N,097780,1000,707 억,,336481,N,N,0,N,00,N
20250108,160659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,0,3,0.00,9990748,11026,83.93,907,910,901,1176,634,905,906.11,0.50,0,170,915,909,903,897,891,913,901,708,271,1000,630,1,1,67730338,613,3.65,0.23,12,0.02,248.00,4012.00,1164,20240111,-22.25,680,20241209,33.09,911,-0.66,20250106,878,3.08,20250102,1164,-22.25,20240111,680,33.09,20241209,0.00,N,097780,1000,707 억,,336311,N,N,0,N,00,N
20250108,150702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,0,3,0.00,9629861,10627,80.89,907,910,901,1176,634,905,906.17,0.50,0,-8,915,909,903,897,891,913,901,708,271,1000,630,1,1,67730338,613,3.65,0.23,12,0.02,248.00,4012.00,1164,20240111,-22.25,680,20241209,33.09,911,-0.66,20250106,878,3.08,20250102,1164,-22.25,20240111,680,33.09,20241209,0.00,N,097780,1000,707 억,,336311,N,N,0,N,00,N
20250108,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,0,3,0.00,8921460,9843,74.93,907,910,902,1176,634,905,906.38,0.50,0,-13,915,909,903,897,891,913,901,708,271,1000,630,1,1,67730338,613,3.65,0.23,12,0.01,248.00,4012.00,1164,20240111,-22.25,680,20241209,33.09,911,-0.66,20250106,878,3.08,20250102,1164,-22.25,20240111,680,33.09,20241209,0.00,N,097780,1000,707 억,,336311,N,N,0,N,00,N
20250108,130704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,906,1,2,0.11,7985064,8806,67.03,907,910,902,1176,634,905,906.78,0.50,0,-240,915,909,903,897,891,913,901,708,271,1000,630,1,1,67730338,614,3.65,0.23,12,0.01,248.00,4012.00,1164,20240111,-22.16,680,20241209,33.24,911,-0.55,20250106,878,3.19,20250102,1164,-22.16,20240111,680,33.24,20241209,0.00,N,097780,1000,707 억,,336311,N,N,0,N,00,N
20250108,120700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,906,1,2,0.11,6745078,7433,56.58,907,910,903,1176,634,905,907.45,0.50,0,-240,915,909,903,897,891,913,901,708,271,1000,630,1,1,67730338,614,3.65,0.23,12,0.01,248.00,4012.00,1164,20240111,-22.16,680,20241209,33.24,911,-0.55,20250106,878,3.19,20250102,1164,-22.16,20240111,680,33.24,20241209,0.00,N,097780,1000,707 억,,336311,N,N,0,N,00,N
20250108,110701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,910,5,2,0.55,4063465,4473,34.05,907,910,903,1176,634,905,908.44,0.50,0,-240,915,909,903,897,891,913,901,708,271,1000,630,1,1,67730338,616,3.67,0.23,12,0.01,248.00,4012.00,1164,20240111,-21.82,680,20241209,33.82,911,-0.11,20250106,878,3.64,20250102,1164,-21.82,20240111,680,33.82,20241209,0.00,N,097780,1000,707 억,,336311,N,N,0,N,00,N
20250108,100702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,908,3,2,0.33,2277499,2507,19.08,907,910,903,1176,634,905,908.46,0.50,0,-241,915,909,903,897,891,913,901,708,271,1000,630,1,1,67730338,615,3.66,0.23,12,0.00,248.00,4012.00,1164,20240111,-21.99,680,20241209,33.53,911,-0.33,20250106,878,3.42,20250102,1164,-21.99,20240111,680,33.53,20241209,0.00,N,097780,1000,707 억,,336311,N,N,0,N,00,N
20250108,090703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,908,3,2,0.33,607374,669,5.09,907,908,907,1176,634,905,907.88,0.50,0,43,915,909,903,897,891,913,901,708,271,1000,630,1,1,67730338,615,3.66,0.23,12,0.00,248.00,4012.00,1164,20240111,-21.99,680,20241209,33.53,911,-0.33,20250106,878,3.42,20250102,1164,-21.99,20240111,680,33.53,20241209,0.00,N,097780,1000,707 억,,336311,N,N,0,N,00,N
20250107,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,-2,5,-0.22,11868307,13137,14.13,897,909,897,1179,635,907,903.42,0.50,0,-863,924,915,902,893,880,920,898,708,272,1000,630,1,1,67730338,613,3.65,0.23,12,0.02,248.00,4012.00,1164,20240111,-22.25,680,20241209,33.09,911,-0.66,20250106,878,3.08,20250102,1164,-22.25,20240111,680,33.09,20241209,0.00,N,097780,1000,707 억,,337150,N,N,0,N,00,N
20250107,150658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,904,-3,5,-0.33,10425156,11541,12.41,897,909,897,1179,635,907,903.31,0.50,0,-221,924,915,902,893,880,920,898,708,272,1000,630,1,1,67730338,612,3.65,0.23,12,0.02,248.00,4012.00,1164,20240111,-22.34,680,20241209,32.94,911,-0.77,20250106,878,2.96,20250102,1164,-22.34,20240111,680,32.94,20241209,0.00,N,097780,1000,707 억,,337150,N,N,0,N,00,N
20250107,140656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,904,-3,5,-0.33,9106693,10080,10.84,897,909,897,1179,635,907,903.44,0.50,0,279,924,915,902,893,880,920,898,708,272,1000,630,1,1,67730338,612,3.65,0.23,12,0.01,248.00,4012.00,1164,20240111,-22.34,680,20241209,32.94,911,-0.77,20250106,878,2.96,20250102,1164,-22.34,20240111,680,32.94,20241209,0.00,N,097780,1000,707 억,,337150,N,N,0,N,00,N
20250107,130656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,-2,5,-0.22,8709409,9641,10.37,897,909,897,1179,635,907,903.37,0.50,0,279,924,915,902,893,880,920,898,708,272,1000,630,1,1,67730338,613,3.65,0.23,12,0.01,248.00,4012.00,1164,20240111,-22.25,680,20241209,33.09,911,-0.66,20250106,878,3.08,20250102,1164,-22.25,20240111,680,33.09,20241209,0.00,N,097780,1000,707 억,,337150,N,N,0,N,00,N
20250107,120658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,904,-3,5,-0.33,5443342,6027,6.48,897,909,897,1179,635,907,903.16,0.50,0,866,924,915,902,893,880,920,898,708,272,1000,630,1,1,67730338,612,3.65,0.23,12,0.01,248.00,4012.00,1164,20240111,-22.34,680,20241209,32.94,911,-0.77,20250106,878,2.96,20250102,1164,-22.34,20240111,680,32.94,20241209,0.00,N,097780,1000,707 억,,337150,N,N,0,N,00,N
20250107,110654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,-2,5,-0.22,3512650,3887,4.18,897,909,897,1179,635,907,903.69,0.50,0,866,924,915,902,893,880,920,898,708,272,1000,630,1,1,67730338,613,3.65,0.23,12,0.01,248.00,4012.00,1164,20240111,-22.25,680,20241209,33.09,911,-0.66,20250106,878,3.08,20250102,1164,-22.25,20240111,680,33.09,20241209,0.00,N,097780,1000,707 억,,337150,N,N,0,N,00,N
20250107,100658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,908,1,2,0.11,2205957,2445,2.63,897,909,897,1179,635,907,902.23,0.50,0,866,924,915,902,893,880,920,898,708,272,1000,630,1,1,67730338,615,3.66,0.23,12,0.00,248.00,4012.00,1164,20240111,-21.99,680,20241209,33.53,911,-0.33,20250106,878,3.42,20250102,1164,-21.99,20240111,680,33.53,20241209,0.00,N,097780,1000,707 억,,337150,N,N,0,N,00,N
20250107,090700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,909,2,2,0.22,1558117,1731,1.86,897,909,897,1179,635,907,900.13,0.50,0,1109,924,915,902,893,880,920,898,708,272,1000,630,1,1,67730338,616,3.67,0.23,12,0.00,248.00,4012.00,1164,20240111,-21.91,680,20241209,33.68,911,-0.22,20250106,878,3.53,20250102,1164,-21.91,20240111,680,33.68,20241209,0.00,N,097780,1000,707 억,,337150,N,N,0,N,00,N
20250106,160650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,907,8,2,0.89,84422288,92962,306.22,899,911,889,1168,630,899,908.14,0.50,0,143,916,907,896,887,876,912,892,708,269,1000,620,1,1,67730338,614,3.66,0.23,12,0.14,248.00,4012.00,1164,20240111,-22.08,680,20241209,33.38,911,-0.44,20250106,878,3.30,20250102,1164,-22.08,20240111,680,33.38,20241209,0.00,N,097780,1000,707 억,,337007,N,N,0,N,00,N
20250106,150650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,907,8,2,0.89,82704637,91068,299.98,899,911,889,1168,630,899,908.16,0.50,0,-55,916,907,896,887,876,912,892,708,269,1000,620,1,1,67730338,614,3.66,0.23,12,0.13,248.00,4012.00,1164,20240111,-22.08,680,20241209,33.38,911,-0.44,20250106,878,3.30,20250102,1164,-22.08,20240111,680,33.38,20241209,0.00,N,097780,1000,707 억,,337007,N,N,0,N,00,N
20250106,140650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,907,8,2,0.89,81386033,89614,295.19,899,911,889,1168,630,899,908.18,0.50,0,-62,916,907,896,887,876,912,892,708,269,1000,620,1,1,67730338,614,3.66,0.23,12,0.13,248.00,4012.00,1164,20240111,-22.08,680,20241209,33.38,911,-0.44,20250106,878,3.30,20250102,1164,-22.08,20240111,680,33.38,20241209,0.00,N,097780,1000,707 억,,337007,N,N,0,N,00,N
20250106,130647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,911,12,2,1.33,75716760,83364,274.60,899,911,889,1168,630,899,908.27,0.50,0,-488,916,907,896,887,876,912,892,708,269,1000,620,1,1,67730338,617,3.67,0.23,12,0.12,248.00,4012.00,1164,20240111,-21.74,680,20241209,33.97,911,0.00,20250106,878,3.76,20250102,1164,-21.74,20240111,680,33.97,20241209,0.00,N,097780,1000,707 억,,337007,N,N,0,N,00,N
20250106,120646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,911,12,2,1.33,72151281,79433,261.65,899,911,889,1168,630,899,908.33,0.50,0,-707,916,907,896,887,876,912,892,708,269,1000,620,1,1,67730338,617,3.67,0.23,12,0.12,248.00,4012.00,1164,20240111,-21.74,680,20241209,33.97,911,0.00,20250106,878,3.76,20250102,1164,-21.74,20240111,680,33.97,20241209,0.00,N,097780,1000,707 억,,337007,N,N,0,N,00,N
20250106,110646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,6,2,0.67,17886078,19812,65.26,899,910,889,1168,630,899,902.79,0.50,0,-752,916,907,896,887,876,912,892,708,269,1000,620,1,1,67730338,613,3.65,0.23,12,0.03,248.00,4012.00,1164,20240111,-22.25,680,20241209,33.09,910,-0.55,20250106,878,3.08,20250102,1164,-22.25,20240111,680,33.09,20241209,0.00,N,097780,1000,707 억,,337007,N,N,0,N,00,N
20250106,100645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,904,5,2,0.56,6025757,6724,22.15,899,905,889,1168,630,899,896.16,0.50,0,-328,916,907,896,887,876,912,892,708,269,1000,620,1,1,67730338,612,3.65,0.23,12,0.01,248.00,4012.00,1164,20240111,-22.34,680,20241209,32.94,905,0.00,20250103,878,2.96,20250102,1164,-22.34,20240111,680,32.94,20241209,0.00,N,097780,1000,707 억,,337007,N,N,0,N,00,N
20250106,090643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,899,0,3,0.00,63465,71,0.23,899,899,892,1168,630,899,893.87,0.50,0,46,916,907,896,887,876,912,892,708,269,1000,620,1,1,67730338,609,3.62,0.22,12,0.00,248.00,4012.00,1164,20240111,-22.77,680,20241209,32.21,905,-0.66,20250103,878,2.39,20250102,1164,-22.77,20240111,680,32.21,20241209,0.00,N,097780,1000,707 억,,337007,N,N,0,N,00,N
20250103,160641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,899,11,2,1.24,27213622,30358,172.30,888,905,885,1154,622,888,896.42,0.50,0,484,902,894,886,878,870,891,875,708,266,1000,620,1,1,67730338,609,3.62,0.22,12,0.04,248.00,4012.00,1164,20240111,-22.77,680,20241209,32.21,905,-0.66,20250103,878,2.39,20250102,1164,-22.77,20240111,680,32.21,20241209,0.00,N,097780,1000,707 억,,336523,N,N,0,N,00,N
20250103,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,895,7,2,0.79,12190835,13646,77.45,888,905,885,1154,622,888,893.36,0.50,0,934,902,894,886,878,870,891,875,708,266,1000,620,1,1,67730338,606,3.61,0.22,12,0.02,248.00,4012.00,1164,20240111,-23.11,680,20241209,31.62,905,-1.10,20250103,878,1.94,20250102,1164,-23.11,20240111,680,31.62,20241209,0.00,N,097780,1000,707 억,,336523,N,N,0,N,00,N
20250103,140643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,898,10,2,1.13,11313691,12662,71.87,888,905,885,1154,622,888,893.52,0.50,0,942,902,894,886,878,870,891,875,708,266,1000,620,1,1,67730338,608,3.62,0.22,12,0.02,248.00,4012.00,1164,20240111,-22.85,680,20241209,32.06,905,-0.77,20250103,878,2.28,20250102,1164,-22.85,20240111,680,32.06,20241209,0.00,N,097780,1000,707 억,,336523,N,N,0,N,00,N
20250103,130643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,899,11,2,1.24,10718069,11998,68.10,888,905,885,1154,622,888,893.32,0.50,0,963,902,894,886,878,870,891,875,708,266,1000,620,1,1,67730338,609,3.62,0.22,12,0.02,248.00,4012.00,1164,20240111,-22.77,680,20241209,32.21,905,-0.66,20250103,878,2.39,20250102,1164,-22.77,20240111,680,32.21,20241209,0.00,N,097780,1000,707 억,,336523,N,N,0,N,00,N
20250103,120641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,900,12,2,1.35,7973963,8943,50.76,888,905,885,1154,622,888,891.64,0.50,0,963,902,894,886,878,870,891,875,708,266,1000,620,1,1,67730338,610,3.63,0.22,12,0.01,248.00,4012.00,1164,20240111,-22.68,680,20241209,32.35,905,-0.55,20250103,878,2.51,20250102,1164,-22.68,20240111,680,32.35,20241209,0.00,N,097780,1000,707 억,,336523,N,N,0,N,00,N
20250103,110643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,900,12,2,1.35,7828367,8781,49.84,888,905,885,1154,622,888,891.51,0.50,0,963,902,894,886,878,870,891,875,708,266,1000,620,1,1,67730338,610,3.63,0.22,12,0.01,248.00,4012.00,1164,20240111,-22.68,680,20241209,32.35,905,-0.55,20250103,878,2.51,20250102,1164,-22.68,20240111,680,32.35,20241209,0.00,N,097780,1000,707 억,,336523,N,N,0,N,00,N
20250103,100640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,902,14,2,1.58,7308661,8204,46.56,888,905,885,1154,622,888,890.87,0.50,0,1125,902,894,886,878,870,891,875,708,266,1000,620,1,1,67730338,611,3.64,0.22,12,0.01,248.00,4012.00,1164,20240111,-22.51,680,20241209,32.65,905,-0.33,20250103,878,2.73,20250102,1164,-22.51,20240111,680,32.65,20241209,0.00,N,097780,1000,707 억,,336523,N,N,0,N,00,N
20250103,090643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,885,-3,5,-0.34,4958592,5594,31.75,888,905,885,1154,622,888,886.41,0.50,0,1321,902,894,886,878,870,891,875,708,266,1000,620,1,1,67730338,599,3.57,0.22,12,0.01,248.00,4012.00,1164,20240111,-23.97,680,20241209,30.15,905,-2.21,20250103,878,0.80,20250102,1164,-23.97,20240111,680,30.15,20241209,0.00,N,097780,1000,707 억,,336523,N,N,0,N,00,N
20250102,160637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,888,-5,5,-0.56,15643765,17619,71.26,893,894,878,1160,626,893,887.89,0.50,0,-1464,933,912,891,870,849,923,881,708,267,1000,620,1,1,67730338,601,3.58,0.22,12,0.03,248.00,4012.00,1164,20240111,-23.71,680,20241209,30.59,894,-0.67,20250102,878,1.14,20250102,1164,-23.71,20240111,680,30.59,20241209,0.00,N,097780,1000,707 억,,337987,N,N,0,N,00,N
20250102,150638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,888,-5,5,-0.56,14462725,16289,65.88,893,894,878,1160,626,893,887.88,0.50,0,-1464,933,912,891,870,849,923,881,708,267,1000,620,1,1,67730338,601,3.58,0.22,12,0.02,248.00,4012.00,1164,20240111,-23.71,680,20241209,30.59,894,-0.67,20250102,878,1.14,20250102,1164,-23.71,20240111,680,30.59,20241209,0.00,N,097780,1000,707 억,,337987,N,N,0,N,00,N
20250102,140635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,883,-10,5,-1.12,10263794,11554,46.73,893,894,878,1160,626,893,888.33,0.50,0,-1431,933,912,891,870,849,923,881,708,267,1000,620,1,1,67730338,598,3.56,0.22,12,0.02,248.00,4012.00,1164,20240111,-24.14,680,20241209,29.85,894,-1.23,20250102,878,0.57,20250102,1164,-24.14,20240111,680,29.85,20241209,0.00,N,097780,1000,707 억,,337987,N,N,0,N,00,N
20250102,130636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,892,-1,5,-0.11,7321269,8234,33.30,893,894,878,1160,626,893,889.15,0.50,0,-1429,933,912,891,870,849,923,881,708,267,1000,620,1,1,67730338,604,3.60,0.22,12,0.01,248.00,4012.00,1164,20240111,-23.37,680,20241209,31.18,894,-0.22,20250102,878,1.59,20250102,1164,-23.37,20240111,680,31.18,20241209,0.00,N,097780,1000,707 억,,337987,N,N,0,N,00,N
20250102,120635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,893,0,3,0.00,5794309,6519,26.36,893,894,878,1160,626,893,888.83,0.50,0,-1241,933,912,891,870,849,923,881,708,267,1000,620,1,1,67730338,605,3.60,0.22,12,0.01,248.00,4012.00,1164,20240111,-23.28,680,20241209,31.32,894,-0.11,20250102,878,1.71,20250102,1164,-23.28,20240111,680,31.32,20241209,0.00,N,097780,1000,707 억,,337987,N,N,0,N,00,N
20250102,110626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,890,-3,5,-0.34,4455859,5018,20.29,893,893,878,1160,626,893,887.98,0.50,0,-1240,933,912,891,870,849,923,881,708,267,1000,620,1,1,67730338,603,3.59,0.22,12,0.01,248.00,4012.00,1164,20240111,-23.54,680,20241209,30.88,893,-0.34,20250102,878,1.37,20250102,1164,-23.54,20240111,680,30.88,20241209,0.00,N,097780,1000,707 억,,337987,N,N,0,N,00,N
20250102,100633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,890,-3,5,-0.34,495225,555,2.24,893,893,887,1160,626,893,892.30,0.50,0,-255,933,912,891,870,849,923,881,708,267,1000,620,1,1,67730338,603,3.59,0.22,12,0.00,248.00,4012.00,1164,20240111,-23.54,680,20241209,30.88,893,-0.34,20250102,887,0.34,20250102,1164,-23.54,20240111,680,30.88,20241209,0.00,N,097780,1000,707 억,,337987,N,N,0,N,00,N
20250102,090627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1160,626,893,0.00,0.50,0,0,933,912,891,870,849,923,881,708,267,1000,620,1,1,67730338,605,3.60,0.22,12,0.00,248.00,4012.00,1164,20240111,-23.28,680,20241209,31.32,0,0.00,0,0,0.00,0,1164,-23.28,20240111,680,31.32,20241209,0.00,N,097780,1000,707 억,,337987,N,N,0,N,00,N