KissMeData/067390/price/prices-20250101.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	761	4	2	0.53	1369505909	1865179	50.89	766	769	690	984	530	757	734.23	0.31	-216359	831	794	752	715	673	812	733	1803	227	500	490	1	1	360157579	2741	-0.74	1.09	12	0.52	-1029.00	697.00	1918	20240214	-60.32	467	20241209	62.96	789	-3.55	20250123	503	51.29	20250102	1918	-60.32	20240214	467	62.96	20241209	N	067390	500	1803 억	1121545	N	N	N	N
3	20250124	150629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	-2	5	-0.26	1217001067	1664596	45.41	766	769	690	984	530	757	731.11	0.31	-190870	831	794	752	715	673	812	733	1803	227	500	490	1	1	360157579	2719	-0.73	1.08	12	0.46	-1029.00	697.00	1918	20240214	-60.64	467	20241209	61.67	789	-4.31	20250123	503	50.10	20250102	1918	-60.64	20240214	467	61.67	20241209	N	067390	500	1803 억	1121545	N	N	N	N
4	20250124	140629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	739	-18	5	-2.38	976801124	1347102	36.75	766	769	690	984	530	757	725.11	0.31	-159661	831	794	752	715	673	812	733	1803	227	500	490	1	1	360157579	2662	-0.72	1.06	12	0.37	-1029.00	697.00	1918	20240214	-61.47	467	20241209	58.24	789	-6.34	20250123	503	46.92	20250102	1918	-61.47	20240214	467	58.24	20241209	N	067390	500	1803 억	1121545	N	N	N	N
5	20250124	130630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	-27	5	-3.57	909580035	1255629	34.26	766	769	690	984	530	757	724.40	0.31	-153738	831	794	752	715	673	812	733	1803	227	500	490	1	1	360157579	2629	-0.71	1.05	12	0.35	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	1121545	N	N	N	N
6	20250124	120627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	727	-30	5	-3.96	860306619	1188037	32.41	766	769	690	984	530	757	724.14	0.31	-139853	831	794	752	715	673	812	733	1803	227	500	490	1	1	360157579	2618	-0.71	1.04	12	0.33	-1029.00	697.00	1918	20240214	-62.10	467	20241209	55.67	789	-7.86	20250123	503	44.53	20250102	1918	-62.10	20240214	467	55.67	20241209	N	067390	500	1803 억	1121545	N	N	N	N
7	20250124	110630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	721	-36	5	-4.76	809719233	1117928	30.50	766	769	690	984	530	757	724.30	0.31	-147196	831	794	752	715	673	812	733	1803	227	500	490	1	1	360157579	2597	-0.70	1.03	12	0.31	-1029.00	697.00	1918	20240214	-62.41	467	20241209	54.39	789	-8.62	20250123	503	43.34	20250102	1918	-62.41	20240214	467	54.39	20241209	N	067390	500	1803 억	1121545	N	N	N	N
8	20250124	100627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	-27	5	-3.57	585855928	806899	22.01	766	769	690	984	530	757	726.06	0.31	-148946	831	794	752	715	673	812	733	1803	227	500	490	1	1	360157579	2629	-0.71	1.05	12	0.22	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	1121545	N	N	N	N
9	20250124	090630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	746	-11	5	-1.45	100580617	132584	3.62	766	769	745	984	530	757	758.62	0.31	-73472	831	794	752	715	673	812	733	1803	227	500	490	1	1	360157579	2687	-0.72	1.07	12	0.04	-1029.00	697.00	1918	20240214	-61.11	467	20241209	59.74	789	-5.45	20250123	503	48.31	20250102	1918	-61.11	20240214	467	59.74	20241209	N	067390	500	1803 억	1121545	N	N	N	N
10	20250123	160627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	757	46	2	6.47	2748931757	3659042	173.66	725	789	710	924	498	711	751.27	0.40	-321157	747	729	693	675	639	738	684	1803	213	500	460	1	1	360157579	2726	-0.74	1.09	12	1.02	-1029.00	697.00	1918	20240214	-60.53	467	20241209	62.10	789	-4.06	20250123	503	50.50	20250102	1918	-60.53	20240214	467	62.10	20241209	N	067390	500	1803 억	1443008	N	N	N	N
11	20250123	150626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	753	42	2	5.91	2608442782	3471369	164.75	725	789	710	924	498	711	751.42	0.40	-340951	747	729	693	675	639	738	684	1803	213	500	460	1	1	360157579	2712	-0.73	1.08	12	0.96	-1029.00	697.00	1918	20240214	-60.74	467	20241209	61.24	789	-4.56	20250123	503	49.70	20250102	1918	-60.74	20240214	467	61.24	20241209	N	067390	500	1803 억	1443008	N	N	N	N
12	20250123	140627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	752	41	2	5.77	2427576956	3232351	153.41	725	789	710	924	498	711	751.03	0.40	-340262	747	729	693	675	639	738	684	1803	213	500	460	1	1	360157579	2708	-0.73	1.08	12	0.90	-1029.00	697.00	1918	20240214	-60.79	467	20241209	61.03	789	-4.69	20250123	503	49.50	20250102	1918	-60.79	20240214	467	61.03	20241209	N	067390	500	1803 억	1443008	N	N	N	N
13	20250123	130625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	750	39	2	5.49	2299624229	3062081	145.33	725	789	710	924	498	711	751.00	0.40	-270337	747	729	693	675	639	738	684	1803	213	500	460	1	1	360157579	2701	-0.73	1.08	12	0.85	-1029.00	697.00	1918	20240214	-60.90	467	20241209	60.60	789	-4.94	20250123	503	49.11	20250102	1918	-60.90	20240214	467	60.60	20241209	N	067390	500	1803 억	1443008	N	N	N	N
14	20250123	120626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	744	33	2	4.64	2203058024	2933429	139.22	725	789	710	924	498	711	751.02	0.40	-245471	747	729	693	675	639	738	684	1803	213	500	460	1	1	360157579	2680	-0.72	1.07	12	0.81	-1029.00	697.00	1918	20240214	-61.21	467	20241209	59.31	789	-5.70	20250123	503	47.91	20250102	1918	-61.21	20240214	467	59.31	20241209	N	067390	500	1803 억	1443008	N	N	N	N
15	20250123	110618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	711	0	3	0.00	1924847357	2552310	121.14	725	789	710	924	498	711	754.16	0.40	-249770	747	729	693	675	639	738	684	1803	213	500	460	1	1	360157579	2561	-0.69	1.02	12	0.71	-1029.00	697.00	1918	20240214	-62.93	467	20241209	52.25	789	-9.89	20250123	503	41.35	20250102	1918	-62.93	20240214	467	52.25	20241209	N	067390	500	1803 억	1443008	N	N	N	N
16	20250123	100625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	764	53	2	7.45	1209377340	1580976	75.03	725	789	725	924	498	711	764.96	0.40	-293326	747	729	693	675	639	738	684	1803	213	500	460	1	1	360157579	2752	-0.74	1.10	12	0.44	-1029.00	697.00	1918	20240214	-60.17	467	20241209	63.60	789	-3.17	20250123	503	51.89	20250102	1918	-60.17	20240214	467	63.60	20241209	N	067390	500	1803 억	1443008	N	N	N	N
17	20250123	090625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	769	58	2	8.16	238161096	319009	15.14	725	769	725	924	498	711	746.57	0.40	14859	747	729	693	675	639	738	684	1803	213	500	460	1	1	360157579	2770	-0.75	1.10	12	0.09	-1029.00	697.00	1918	20240214	-59.91	467	20241209	64.67	769	0.00	20250123	503	52.88	20250102	1918	-59.91	20240214	467	64.67	20241209	N	067390	500	1803 억	1443008	N	N	N	N
18	20250122	160621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	711	60	2	9.22	1419165574	2077710	137.71	657	711	657	846	456	651	682.73	0.37	110293	692	671	645	624	598	682	635	1803	195	500	420	1	1	360157579	2561	-0.69	1.02	12	0.58	-1029.00	697.00	1918	20240214	-62.93	467	20241209	52.25	711	0.00	20250122	503	41.35	20250102	1918	-62.93	20240214	467	52.25	20241209	N	067390	500	1803 억	1332622	N	N	N	N
19	20250122	150622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	700	49	2	7.53	1234176578	1816507	120.40	657	701	657	846	456	651	679.42	0.37	90332	692	671	645	624	598	682	635	1803	195	500	420	1	1	360157579	2521	-0.68	1.00	12	0.50	-1029.00	697.00	1918	20240214	-63.50	467	20241209	49.89	701	-0.14	20250122	503	39.17	20250102	1918	-63.50	20240214	467	49.89	20241209	N	067390	500	1803 억	1332622	N	N	N	N
20	20250122	140620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	691	40	2	6.14	973485262	1440857	95.50	657	691	657	846	456	651	675.63	0.37	40627	692	671	645	624	598	682	635	1803	195	500	420	1	1	360157579	2489	-0.67	0.99	12	0.40	-1029.00	697.00	1918	20240214	-63.97	467	20241209	47.97	691	0.00	20250122	503	37.38	20250102	1918	-63.97	20240214	467	47.97	20241209	N	067390	500	1803 억	1332622	N	N	N	N
21	20250122	130622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	683	32	2	4.92	768200648	1141877	75.68	657	686	657	846	456	651	672.75	0.37	23256	692	671	645	624	598	682	635	1803	195	500	420	1	1	360157579	2460	-0.66	0.98	12	0.32	-1029.00	697.00	1918	20240214	-64.39	467	20241209	46.25	686	-0.44	20250122	503	35.79	20250102	1918	-64.39	20240214	467	46.25	20241209	N	067390	500	1803 억	1332622	N	N	N	N
22	20250122	120620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	680	29	2	4.45	555626684	830311	55.03	657	680	657	846	456	651	669.18	0.37	26486	692	671	645	624	598	682	635	1803	195	500	420	1	1	360157579	2449	-0.66	0.98	12	0.23	-1029.00	697.00	1918	20240214	-64.55	467	20241209	45.61	680	0.00	20250122	503	35.19	20250102	1918	-64.55	20240214	467	45.61	20241209	N	067390	500	1803 억	1332622	N	N	N	N
23	20250122	110621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	670	19	2	2.92	399597328	599242	39.72	657	671	657	846	456	651	666.84	0.37	13982	692	671	645	624	598	682	635	1803	195	500	420	1	1	360157579	2413	-0.65	0.96	12	0.17	-1029.00	697.00	1918	20240214	-65.07	467	20241209	43.47	671	-0.15	20250122	503	33.20	20250102	1918	-65.07	20240214	467	43.47	20241209	N	067390	500	1803 억	1332622	N	N	N	N
24	20250122	100621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	666	15	2	2.30	271531522	407680	27.02	657	670	657	846	456	651	666.04	0.37	-2372	692	671	645	624	598	682	635	1803	195	500	420	1	1	360157579	2399	-0.65	0.96	12	0.11	-1029.00	697.00	1918	20240214	-65.28	467	20241209	42.61	670	-0.60	20250122	503	32.41	20250102	1918	-65.28	20240214	467	42.61	20241209	N	067390	500	1803 억	1332622	N	N	N	N
25	20250122	090623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	667	16	2	2.46	37116672	55659	3.69	657	670	657	846	456	651	666.86	0.37	-4191	692	671	645	624	598	682	635	1803	195	500	420	1	1	360157579	2402	-0.65	0.96	12	0.02	-1029.00	697.00	1918	20240214	-65.22	467	20241209	42.83	670	-0.45	20250122	503	32.60	20250102	1918	-65.22	20240214	467	42.83	20241209	N	067390	500	1803 억	1332622	N	N	N	N
26	20250121	160618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	651	33	2	5.34	976176368	1500587	203.28	620	666	619	803	433	618	650.53	0.33	145444	638	627	611	600	584	633	606	1803	185	500	400	1	1	360157579	2345	-0.63	0.93	12	0.42	-1029.00	697.00	1918	20240214	-66.06	467	20241209	39.40	666	-2.25	20250121	503	29.42	20250102	1918	-66.06	20240214	467	39.40	20241209	N	067390	500	1803 억	1188300	N	N	N	N
27	20250121	150620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	652	34	2	5.50	922254164	1417811	192.07	620	666	619	803	433	618	650.48	0.33	145584	638	627	611	600	584	633	606	1803	185	500	400	1	1	360157579	2348	-0.63	0.94	12	0.39	-1029.00	697.00	1918	20240214	-66.01	467	20241209	39.61	666	-2.10	20250121	503	29.62	20250102	1918	-66.01	20240214	467	39.61	20241209	N	067390	500	1803 억	1188300	N	N	N	N
28	20250121	140620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	656	38	2	6.15	863040834	1327082	179.78	620	666	619	803	433	618	650.33	0.33	146308	638	627	611	600	584	633	606	1803	185	500	400	1	1	360157579	2363	-0.64	0.94	12	0.37	-1029.00	697.00	1918	20240214	-65.80	467	20241209	40.47	666	-1.50	20250121	503	30.42	20250102	1918	-65.80	20240214	467	40.47	20241209	N	067390	500	1803 억	1188300	N	N	N	N
29	20250121	130619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	646	28	2	4.53	717116698	1103887	149.54	620	666	619	803	433	618	649.63	0.33	146493	638	627	611	600	584	633	606	1803	185	500	400	1	1	360157579	2327	-0.63	0.93	12	0.31	-1029.00	697.00	1918	20240214	-66.32	467	20241209	38.33	666	-3.00	20250121	503	28.43	20250102	1918	-66.32	20240214	467	38.33	20241209	N	067390	500	1803 억	1188300	N	N	N	N
30	20250121	120610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	649	31	2	5.02	688492215	1059626	143.55	620	666	619	803	433	618	649.75	0.33	141806	638	627	611	600	584	633	606	1803	185	500	400	1	1	360157579	2337	-0.63	0.93	12	0.29	-1029.00	697.00	1918	20240214	-66.16	467	20241209	38.97	666	-2.55	20250121	503	29.03	20250102	1918	-66.16	20240214	467	38.97	20241209	N	067390	500	1803 억	1188300	N	N	N	N
31	20250121	110550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	645	27	2	4.37	641412344	986769	133.68	620	666	619	803	433	618	650.01	0.33	139977	638	627	611	600	584	633	606	1803	185	500	400	1	1	360157579	2323	-0.63	0.93	12	0.27	-1029.00	697.00	1918	20240214	-66.37	467	20241209	38.12	666	-3.15	20250121	503	28.23	20250102	1918	-66.37	20240214	467	38.12	20241209	N	067390	500	1803 억	1188300	N	N	N	N
32	20250121	100545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	646	28	2	4.53	572872968	880244	119.24	620	666	619	803	433	618	650.81	0.33	133721	638	627	611	600	584	633	606	1803	185	500	400	1	1	360157579	2327	-0.63	0.93	12	0.24	-1029.00	697.00	1918	20240214	-66.32	467	20241209	38.33	666	-3.00	20250121	503	28.43	20250102	1918	-66.32	20240214	467	38.33	20241209	N	067390	500	1803 억	1188300	N	N	N	N
33	20250121	090619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	633	15	2	2.43	33420073	53569	7.26	620	633	619	803	433	618	623.87	0.33	3292	638	627	611	600	584	633	606	1803	185	500	400	1	1	360157579	2280	-0.62	0.91	12	0.01	-1029.00	697.00	1918	20240214	-67.00	467	20241209	35.55	642	-1.40	20250117	503	25.84	20250102	1918	-67.00	20240214	467	35.55	20241209	N	067390	500	1803 억	1188300	N	N	N	N
34	20250120	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	618	19	2	3.17	449611267	734554	35.54	602	622	595	778	420	599	612.09	0.34	-27935	678	638	602	562	526	658	582	1803	179	500	390	1	1	360157579	2226	-0.60	0.89	12	0.20	-1029.00	697.00	1918	20240214	-67.78	467	20241209	32.33	642	-3.74	20250117	503	22.86	20250102	1918	-67.78	20240214	467	32.33	20241209	N	067390	500	1803 억	1212563	N	N	N	N
35	20250120	150619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	619	20	2	3.34	418785105	684660	33.12	602	622	595	778	420	599	611.67	0.34	-27329	678	638	602	562	526	658	582	1803	179	500	390	1	1	360157579	2229	-0.60	0.89	12	0.19	-1029.00	697.00	1918	20240214	-67.73	467	20241209	32.55	642	-3.58	20250117	503	23.06	20250102	1918	-67.73	20240214	467	32.55	20241209	N	067390	500	1803 억	1212563	N	N	N	N
36	20250120	140616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	618	19	2	3.17	361611833	592139	28.65	602	622	595	778	420	599	610.69	0.34	-27087	678	638	602	562	526	658	582	1803	179	500	390	1	1	360157579	2226	-0.60	0.89	12	0.16	-1029.00	697.00	1918	20240214	-67.78	467	20241209	32.33	642	-3.74	20250117	503	22.86	20250102	1918	-67.78	20240214	467	32.33	20241209	N	067390	500	1803 억	1212563	N	N	N	N
37	20250120	130616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	617	18	2	3.01	345038104	565294	27.35	602	622	595	778	420	599	610.37	0.34	-27896	678	638	602	562	526	658	582	1803	179	500	390	1	1	360157579	2222	-0.60	0.89	12	0.16	-1029.00	697.00	1918	20240214	-67.83	467	20241209	32.12	642	-3.89	20250117	503	22.66	20250102	1918	-67.83	20240214	467	32.12	20241209	N	067390	500	1803 억	1212563	N	N	N	N
38	20250120	120618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	618	19	2	3.17	307029519	503827	24.37	602	622	595	778	420	599	609.39	0.34	-20243	678	638	602	562	526	658	582	1803	179	500	390	1	1	360157579	2226	-0.60	0.89	12	0.14	-1029.00	697.00	1918	20240214	-67.78	467	20241209	32.33	642	-3.74	20250117	503	22.86	20250102	1918	-67.78	20240214	467	32.33	20241209	N	067390	500	1803 억	1212563	N	N	N	N
39	20250120	110618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	616	17	2	2.84	186835447	309752	14.99	602	618	595	778	420	599	603.18	0.34	-23532	678	638	602	562	526	658	582	1803	179	500	390	1	1	360157579	2219	-0.60	0.88	12	0.09	-1029.00	697.00	1918	20240214	-67.88	467	20241209	31.91	642	-4.05	20250117	503	22.47	20250102	1918	-67.88	20240214	467	31.91	20241209	N	067390	500	1803 억	1212563	N	N	N	N
40	20250120	100618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	601	2	2	0.33	113473097	189149	9.15	602	603	595	778	420	599	599.91	0.34	-22556	678	638	602	562	526	658	582	1803	179	500	390	1	1	360157579	2165	-0.58	0.86	12	0.05	-1029.00	697.00	1918	20240214	-68.67	467	20241209	28.69	642	-6.39	20250117	503	19.48	20250102	1918	-68.67	20240214	467	28.69	20241209	N	067390	500	1803 억	1212563	N	N	N	N
41	20250120	090619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	600	1	2	0.17	44925459	74654	3.61	602	603	600	778	420	599	601.78	0.34	-9592	678	638	602	562	526	658	582	1803	179	500	390	1	1	360157579	2161	-0.58	0.86	12	0.02	-1029.00	697.00	1918	20240214	-68.72	467	20241209	28.48	642	-6.54	20250117	503	19.28	20250102	1918	-68.72	20240214	467	28.48	20241209	N	067390	500	1803 억	1212563	N	N	N	N
42	20250117	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	599	31	2	5.46	1257566522	2066446	617.53	568	642	566	738	398	568	608.57	0.32	42603	587	577	559	549	531	582	554	1803	170	500	370	1	1	360157579	2157	-0.58	0.86	12	0.57	-1029.00	697.00	1953	20240110	-69.33	467	20241209	28.27	642	-6.70	20250117	503	19.09	20250102	1918	-68.77	20240214	467	28.27	20241209	N	067390	500	1803 억	1164592	N	N	N	N
43	20250117	150617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	599	31	2	5.46	1229477912	2019011	603.35	568	642	566	738	398	568	608.95	0.32	42656	587	577	559	549	531	582	554	1803	170	500	370	1	1	360157579	2157	-0.58	0.86	12	0.56	-1029.00	697.00	1953	20240110	-69.33	467	20241209	28.27	642	-6.70	20250117	503	19.09	20250102	1918	-68.77	20240214	467	28.27	20241209	N	067390	500	1803 억	1164592	N	N	N	N
44	20250117	140617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	599	31	2	5.46	1122730119	1839538	549.72	568	642	566	738	398	568	610.33	0.32	40762	587	577	559	549	531	582	554	1803	170	500	370	1	1	360157579	2157	-0.58	0.86	12	0.51	-1029.00	697.00	1953	20240110	-69.33	467	20241209	28.27	642	-6.70	20250117	503	19.09	20250102	1918	-68.77	20240214	467	28.27	20241209	N	067390	500	1803 억	1164592	N	N	N	N
45	20250117	130616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	608	40	2	7.04	1001804419	1638460	489.63	568	642	566	738	398	568	611.43	0.32	31906	587	577	559	549	531	582	554	1803	170	500	370	1	1	360157579	2190	-0.59	0.87	12	0.45	-1029.00	697.00	1953	20240110	-68.87	467	20241209	30.19	642	-5.30	20250117	503	20.87	20250102	1918	-68.30	20240214	467	30.19	20241209	N	067390	500	1803 억	1164592	N	N	N	N
46	20250117	120618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	612	44	2	7.75	929273750	1520124	454.27	568	642	566	738	398	568	611.31	0.32	43021	587	577	559	549	531	582	554	1803	170	500	370	1	1	360157579	2204	-0.59	0.88	12	0.42	-1029.00	697.00	1953	20240110	-68.66	467	20241209	31.05	642	-4.67	20250117	503	21.67	20250102	1918	-68.09	20240214	467	31.05	20241209	N	067390	500	1803 억	1164592	N	N	N	N
47	20250117	110617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	616	48	2	8.45	857031948	1401828	418.92	568	642	566	738	398	568	611.37	0.32	31462	587	577	559	549	531	582	554	1803	170	500	370	1	1	360157579	2219	-0.60	0.88	12	0.39	-1029.00	697.00	1953	20240110	-68.46	467	20241209	31.91	642	-4.05	20250117	503	22.47	20250102	1918	-67.88	20240214	467	31.91	20241209	N	067390	500	1803 억	1164592	N	N	N	N
48	20250117	100618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	615	47	2	8.27	751281532	1228435	367.10	568	642	566	738	398	568	611.58	0.32	6137	587	577	559	549	531	582	554	1803	170	500	370	1	1	360157579	2215	-0.60	0.88	12	0.34	-1029.00	697.00	1953	20240110	-68.51	467	20241209	31.69	642	-4.21	20250117	503	22.27	20250102	1918	-67.94	20240214	467	31.69	20241209	N	067390	500	1803 억	1164592	N	N	N	N
49	20250117	090618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	569	1	2	0.18	6905435	12156	3.63	568	569	566	738	398	568	568.07	0.32	-604	587	577	559	549	531	582	554	1803	170	500	370	1	1	360157579	2049	-0.55	0.82	12	0.00	-1029.00	697.00	1953	20240110	-70.87	467	20241209	21.84	569	0.00	20250116	503	13.12	20250102	1918	-70.33	20240214	467	21.84	20241209	N	067390	500	1803 억	1164592	N	N	N	N
50	20250116	160613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	568	23	2	4.22	182172183	328270	85.63	541	569	541	708	382	545	554.95	0.32	15123	557	550	539	532	521	554	536	1803	163	500	350	1	1	360157579	2046	-0.55	0.81	12	0.09	-1029.00	697.00	2040	20240109	-72.16	467	20241209	21.63	569	-0.18	20250116	503	12.92	20250102	1918	-70.39	20240214	467	21.63	20241209	N	067390	500	1803 억	1149469	N	N	N	N
51	20250116	150547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	559	14	2	2.57	144331800	261240	68.14	541	559	541	708	382	545	552.49	0.32	10263	557	550	539	532	521	554	536	1803	163	500	350	1	1	360157579	2013	-0.54	0.80	12	0.07	-1029.00	697.00	2040	20240109	-72.60	467	20241209	19.70	559	0.00	20250116	503	11.13	20250102	1918	-70.86	20240214	467	19.70	20241209	N	067390	500	1803 억	1149469	N	N	N	N
52	20250116	140616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	554	9	2	1.65	89611745	162834	42.47	541	555	541	708	382	545	550.33	0.32	9067	557	550	539	532	521	554	536	1803	163	500	350	1	1	360157579	1995	-0.54	0.79	12	0.05	-1029.00	697.00	2040	20240109	-72.84	467	20241209	18.63	555	-0.18	20250116	503	10.14	20250102	1918	-71.12	20240214	467	18.63	20241209	N	067390	500	1803 억	1149469	N	N	N	N
53	20250116	130616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	554	9	2	1.65	70571321	128403	33.49	541	555	541	708	382	545	549.61	0.32	7338	557	550	539	532	521	554	536	1803	163	500	350	1	1	360157579	1995	-0.54	0.79	12	0.04	-1029.00	697.00	2040	20240109	-72.84	467	20241209	18.63	555	-0.18	20250116	503	10.14	20250102	1918	-71.12	20240214	467	18.63	20241209	N	067390	500	1803 억	1149469	N	N	N	N
54	20250116	120616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	554	9	2	1.65	58484088	106575	27.80	541	554	541	708	382	545	548.76	0.32	7124	557	550	539	532	521	554	536	1803	163	500	350	1	1	360157579	1995	-0.54	0.79	12	0.03	-1029.00	697.00	2040	20240109	-72.84	467	20241209	18.63	554	0.00	20250116	503	10.14	20250102	1918	-71.12	20240214	467	18.63	20241209	N	067390	500	1803 억	1149469	N	N	N	N
55	20250116	110617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	553	8	2	1.47	48295742	88172	23.00	541	553	541	708	382	545	547.74	0.32	6174	557	550	539	532	521	554	536	1803	163	500	350	1	1	360157579	1992	-0.54	0.79	12	0.02	-1029.00	697.00	2040	20240109	-72.89	467	20241209	18.42	553	0.00	20250116	503	9.94	20250102	1918	-71.17	20240214	467	18.42	20241209	N	067390	500	1803 억	1149469	N	N	N	N
56	20250116	100617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	549	4	2	0.73	30211808	55249	14.41	541	549	541	708	382	545	546.83	0.32	8161	557	550	539	532	521	554	536	1803	163	500	350	1	1	360157579	1977	-0.53	0.79	12	0.02	-1029.00	697.00	2040	20240109	-73.09	467	20241209	17.56	549	0.00	20250116	503	9.15	20250102	1918	-71.38	20240214	467	17.56	20241209	N	067390	500	1803 억	1149469	N	N	N	N
57	20250116	090617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	549	4	2	0.73	7982826	14659	3.82	541	549	541	708	382	545	544.57	0.32	9833	557	550	539	532	521	554	536	1803	163	500	350	1	1	360157579	1977	-0.53	0.79	12	0.00	-1029.00	697.00	2040	20240109	-73.09	467	20241209	17.56	549	0.00	20250116	503	9.15	20250102	1918	-71.38	20240214	467	17.56	20241209	N	067390	500	1803 억	1149469	N	N	N	N
58	20250115	160614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	545	14	2	2.64	206591134	382872	87.46	531	546	528	690	372	531	539.58	0.30	66596	543	536	528	521	513	540	525	1803	159	500	350	1	1	360157579	1963	-0.53	0.78	12	0.11	-1029.00	697.00	2100	20240108	-74.05	467	20241209	16.70	546	-0.18	20250115	503	8.35	20250102	1918	-71.58	20240214	467	16.70	20241209	N	067390	500	1803 억	1082873	N	N	N	N
59	20250115	150615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	545	14	2	2.64	189999473	352410	80.50	531	545	528	690	372	531	539.14	0.30	60089	543	536	528	521	513	540	525	1803	159	500	350	1	1	360157579	1963	-0.53	0.78	12	0.10	-1029.00	697.00	2100	20240108	-74.05	467	20241209	16.70	545	0.00	20250115	503	8.35	20250102	1918	-71.58	20240214	467	16.70	20241209	N	067390	500	1803 억	1082873	N	N	N	N
60	20250115	140615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	537	6	2	1.13	112436678	209584	47.88	531	541	528	690	372	531	536.48	0.30	53675	543	536	528	521	513	540	525	1803	159	500	350	1	1	360157579	1934	-0.52	0.77	12	0.06	-1029.00	697.00	2100	20240108	-74.43	467	20241209	14.99	541	-0.74	20250115	503	6.76	20250102	1918	-72.00	20240214	467	14.99	20241209	N	067390	500	1803 억	1082873	N	N	N	N
61	20250115	130614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	536	5	2	0.94	56408766	105458	24.09	531	538	528	690	372	531	534.89	0.30	3595	543	536	528	521	513	540	525	1803	159	500	350	1	1	360157579	1930	-0.52	0.77	12	0.03	-1029.00	697.00	2100	20240108	-74.48	467	20241209	14.78	538	-0.37	20250115	503	6.56	20250102	1918	-72.05	20240214	467	14.78	20241209	N	067390	500	1803 억	1082873	N	N	N	N
62	20250115	120608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	536	5	2	0.94	49019774	91692	20.95	531	537	528	690	372	531	534.61	0.30	2290	543	536	528	521	513	540	525	1803	159	500	350	1	1	360157579	1930	-0.52	0.77	12	0.03	-1029.00	697.00	2100	20240108	-74.48	467	20241209	14.78	537	-0.19	20250115	503	6.56	20250102	1918	-72.05	20240214	467	14.78	20241209	N	067390	500	1803 억	1082873	N	N	N	N
63	20250115	110614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	537	6	2	1.13	40778095	76308	17.43	531	537	528	690	372	531	534.39	0.30	2317	543	536	528	521	513	540	525	1803	159	500	350	1	1	360157579	1934	-0.52	0.77	12	0.02	-1029.00	697.00	2100	20240108	-74.43	467	20241209	14.99	537	0.00	20250115	503	6.76	20250102	1918	-72.00	20240214	467	14.99	20241209	N	067390	500	1803 억	1082873	N	N	N	N
64	20250115	100614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	535	4	2	0.75	11280662	21116	4.82	531	535	528	690	372	531	534.22	0.30	-815	543	536	528	521	513	540	525	1803	159	500	350	1	1	360157579	1927	-0.52	0.77	12	0.01	-1029.00	697.00	2100	20240108	-74.52	467	20241209	14.56	536	-0.19	20250102	503	6.36	20250102	1918	-72.11	20240214	467	14.56	20241209	N	067390	500	1803 억	1082873	N	N	N	N
65	20250115	090617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	535	4	2	0.75	480333	907	0.21	531	535	528	690	372	531	529.58	0.30	120	543	536	528	521	513	540	525	1803	159	500	350	1	1	360157579	1927	-0.52	0.77	12	0.00	-1029.00	697.00	2100	20240108	-74.52	467	20241209	14.56	536	-0.19	20250102	503	6.36	20250102	1918	-72.11	20240214	467	14.56	20241209	N	067390	500	1803 억	1082873	N	N	N	N
66	20250114	160600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	531	3	2	0.57	231228507	437688	185.56	529	535	520	686	370	528	528.30	0.30	-6382	540	534	524	518	508	537	521	1803	158	500	340	1	1	360157579	1912	-0.52	0.76	12	0.12	-1029.00	697.00	2100	20240108	-74.71	467	20241209	13.70	536	-0.93	20250102	503	5.57	20250102	1918	-72.31	20240214	467	13.70	20241209	N	067390	500	1803 억	1087864	N	N	N	N
67	20250114	150612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	528	0	3	0.00	222241433	420746	178.38	529	535	520	686	370	528	528.21	0.30	-4405	540	534	524	518	508	537	521	1803	158	500	340	1	1	360157579	1902	-0.51	0.76	12	0.12	-1029.00	697.00	2100	20240108	-74.86	467	20241209	13.06	536	-1.49	20250102	503	4.97	20250102	1918	-72.47	20240214	467	13.06	20241209	N	067390	500	1803 억	1087864	N	N	N	N
68	20250114	140611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	521	-7	5	-1.33	111495884	211194	89.54	529	535	520	686	370	528	527.93	0.30	12300	540	534	524	518	508	537	521	1803	158	500	340	1	1	360157579	1876	-0.51	0.75	12	0.06	-1029.00	697.00	2100	20240108	-75.19	467	20241209	11.56	536	-2.80	20250102	503	3.58	20250102	1918	-72.84	20240214	467	11.56	20241209	N	067390	500	1803 억	1087864	N	N	N	N
69	20250114	130611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	531	3	2	0.57	81891647	154651	65.56	529	535	524	686	370	528	529.53	0.30	-8112	540	534	524	518	508	537	521	1803	158	500	340	1	1	360157579	1912	-0.52	0.76	12	0.04	-1029.00	697.00	2100	20240108	-74.71	467	20241209	13.70	536	-0.93	20250102	503	5.57	20250102	1918	-72.31	20240214	467	13.70	20241209	N	067390	500	1803 억	1087864	N	N	N	N
70	20250114	120608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	526	-2	5	-0.38	68963114	130167	55.18	529	535	524	686	370	528	529.80	0.30	-2232	540	534	524	518	508	537	521	1803	158	500	340	1	1	360157579	1894	-0.51	0.75	12	0.04	-1029.00	697.00	2100	20240108	-74.95	467	20241209	12.63	536	-1.87	20250102	503	4.57	20250102	1918	-72.58	20240214	467	12.63	20241209	N	067390	500	1803 억	1087864	N	N	N	N
71	20250114	110610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	525	-3	5	-0.57	62040126	116975	49.59	529	535	525	686	370	528	530.37	0.30	-2632	540	534	524	518	508	537	521	1803	158	500	340	1	1	360157579	1891	-0.51	0.75	12	0.03	-1029.00	697.00	2100	20240108	-75.00	467	20241209	12.42	536	-2.05	20250102	503	4.37	20250102	1918	-72.63	20240214	467	12.42	20241209	N	067390	500	1803 억	1087864	N	N	N	N
72	20250114	100608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	532	4	2	0.76	41067184	77421	32.82	529	534	525	686	370	528	530.44	0.30	-5267	540	534	524	518	508	537	521	1803	158	500	340	1	1	360157579	1916	-0.52	0.76	12	0.02	-1029.00	697.00	2100	20240108	-74.67	467	20241209	13.92	536	-0.75	20250102	503	5.77	20250102	1918	-72.26	20240214	467	13.92	20241209	N	067390	500	1803 억	1087864	N	N	N	N
73	20250114	090610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	529	1	2	0.19	7250300	13709	5.81	529	529	525	686	370	528	528.87	0.30	-3260	540	534	524	518	508	537	521	1803	158	500	340	1	1	360157579	1905	-0.51	0.76	12	0.00	-1029.00	697.00	2100	20240108	-74.81	467	20241209	13.28	536	-1.31	20250102	503	5.17	20250102	1918	-72.42	20240214	467	13.28	20241209	N	067390	500	1803 억	1087864	N	N	N	N
74	20250113	160603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	528	12	2	2.33	123839786	235728	172.19	520	530	514	670	362	516	525.35	0.31	-30317	525	520	515	510	505	518	508	1803	154	500	340	1	1	360157579	1902	-0.51	0.76	12	0.07	-1029.00	697.00	2190	20240104	-75.89	467	20241209	13.06	536	-1.49	20250102	503	4.97	20250102	1918	-72.47	20240214	467	13.06	20241209	N	067390	500	1803 억	1119322	N	N	N	N
75	20250113	150605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	528	12	2	2.33	121135665	230607	168.45	520	530	514	670	362	516	525.29	0.31	-31811	525	520	515	510	505	518	508	1803	154	500	340	1	1	360157579	1902	-0.51	0.76	12	0.06	-1029.00	697.00	2190	20240104	-75.89	467	20241209	13.06	536	-1.49	20250102	503	4.97	20250102	1918	-72.47	20240214	467	13.06	20241209	N	067390	500	1803 억	1119322	N	N	N	N
76	20250113	140559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	528	12	2	2.33	99459075	189588	138.49	520	529	514	670	362	516	524.61	0.31	-32683	525	520	515	510	505	518	508	1803	154	500	340	1	1	360157579	1902	-0.51	0.76	12	0.05	-1029.00	697.00	2190	20240104	-75.89	467	20241209	13.06	536	-1.49	20250102	503	4.97	20250102	1918	-72.47	20240214	467	13.06	20241209	N	067390	500	1803 억	1119322	N	N	N	N
77	20250113	130557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	523	7	2	1.36	34140321	65509	47.85	520	528	514	670	362	516	521.15	0.31	-28569	525	520	515	510	505	518	508	1803	154	500	340	1	1	360157579	1884	-0.51	0.75	12	0.02	-1029.00	697.00	2190	20240104	-76.12	467	20241209	11.99	536	-2.43	20250102	503	3.98	20250102	1918	-72.73	20240214	467	11.99	20241209	N	067390	500	1803 억	1119322	N	N	N	N
78	20250113	120558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	518	2	2	0.39	18445258	35387	25.85	520	528	514	670	362	516	521.24	0.31	-6705	525	520	515	510	505	518	508	1803	154	500	340	1	1	360157579	1866	-0.50	0.74	12	0.01	-1029.00	697.00	2190	20240104	-76.35	467	20241209	10.92	536	-3.36	20250102	503	2.98	20250102	1918	-72.99	20240214	467	10.92	20241209	N	067390	500	1803 억	1119322	N	N	N	N
79	20250113	110558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	519	3	2	0.58	15107925	28920	21.13	520	528	516	670	362	516	522.40	0.31	-5265	525	520	515	510	505	518	508	1803	154	500	340	1	1	360157579	1869	-0.50	0.74	12	0.01	-1029.00	697.00	2190	20240104	-76.30	467	20241209	11.13	536	-3.17	20250102	503	3.18	20250102	1918	-72.94	20240214	467	11.13	20241209	N	067390	500	1803 억	1119322	N	N	N	N
80	20250113	100557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	524	8	2	1.55	12080552	23101	16.87	520	528	516	670	362	516	522.94	0.31	-5102	525	520	515	510	505	518	508	1803	154	500	340	1	1	360157579	1887	-0.51	0.75	12	0.01	-1029.00	697.00	2190	20240104	-76.07	467	20241209	12.21	536	-2.24	20250102	503	4.17	20250102	1918	-72.68	20240214	467	12.21	20241209	N	067390	500	1803 억	1119322	N	N	N	N
81	20250113	090601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	518	2	2	0.39	246426	475	0.35	520	520	518	670	362	516	518.79	0.31	-218	525	520	515	510	505	518	508	1803	154	500	340	1	1	360157579	1866	-0.50	0.74	12	0.00	-1029.00	697.00	2190	20240104	-76.35	467	20241209	10.92	536	-3.36	20250102	503	2.98	20250102	1918	-72.99	20240214	467	10.92	20241209	N	067390	500	1803 억	1119322	N	N	N	N
82	20250110	160553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	516	-3	5	-0.58	70191289	136790	100.04	520	520	510	674	364	519	513.13	0.31	2738	532	525	518	511	504	529	515	1803	155	500	340	1	1	360157579	1858	-0.50	0.74	12	0.04	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	536	-3.73	20250102	503	2.58	20250102	1953	-73.58	20240110	467	10.49	20241209	N	067390	500	1803 억	1116584	N	N	N	N
83	20250110	150554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	516	-3	5	-0.58	68124053	132787	97.11	520	520	510	674	364	519	513.03	0.31	4039	532	525	518	511	504	529	515	1803	155	500	340	1	1	360157579	1858	-0.50	0.74	12	0.04	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	536	-3.73	20250102	503	2.58	20250102	1953	-73.58	20240110	467	10.49	20241209	N	067390	500	1803 억	1116584	N	N	N	N
84	20250110	140556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	514	-5	5	-0.96	62452420	121761	89.05	520	520	510	674	364	519	512.91	0.31	1875	532	525	518	511	504	529	515	1803	155	500	340	1	1	360157579	1851	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	536	-4.10	20250102	503	2.19	20250102	1953	-73.68	20240110	467	10.06	20241209	N	067390	500	1803 억	1116584	N	N	N	N
85	20250110	130554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	513	-6	5	-1.16	59284812	115598	84.54	520	520	510	674	364	519	512.85	0.31	6586	532	525	518	511	504	529	515	1803	155	500	340	1	1	360157579	1848	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.31	467	20241209	9.85	536	-4.29	20250102	503	1.99	20250102	1953	-73.73	20240110	467	9.85	20241209	N	067390	500	1803 억	1116584	N	N	N	N
86	20250110	120555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	515	-4	5	-0.77	53356940	104060	76.10	520	520	510	674	364	519	512.75	0.31	6586	532	525	518	511	504	529	515	1803	155	500	340	1	1	360157579	1855	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	536	-3.92	20250102	503	2.39	20250102	1953	-73.63	20240110	467	10.28	20241209	N	067390	500	1803 억	1116584	N	N	N	N
87	20250110	110554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	518	-1	5	-0.19	6988160	13468	9.85	520	520	516	674	364	519	518.87	0.31	-2790	532	525	518	511	504	529	515	1803	155	500	340	1	1	360157579	1866	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.12	467	20241209	10.92	536	-3.36	20250102	503	2.98	20250102	1953	-73.48	20240110	467	10.92	20241209	N	067390	500	1803 억	1116584	N	N	N	N
88	20250110	100552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	520	1	2	0.19	4526229	8719	6.38	520	520	516	674	364	519	519.12	0.31	-2790	532	525	518	511	504	529	515	1803	155	500	340	1	1	360157579	1873	-0.51	0.75	12	0.00	-1029.00	697.00	2605	20240103	-80.04	467	20241209	11.35	536	-2.99	20250102	503	3.38	20250102	1953	-73.37	20240110	467	11.35	20241209	N	067390	500	1803 억	1116584	N	N	N	N
89	20250110	090556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	520	1	2	0.19	1100291	2120	1.55	520	520	519	674	364	519	519.01	0.31	-293	532	525	518	511	504	529	515	1803	155	500	340	1	1	360157579	1873	-0.51	0.75	12	0.00	-1029.00	697.00	2605	20240103	-80.04	467	20241209	11.35	536	-2.99	20250102	503	3.38	20250102	1953	-73.37	20240110	467	11.35	20241209	N	067390	500	1803 억	1116584	N	N	N	N
90	20250109	160551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	519	-4	5	-0.76	70216428	135804	201.28	511	525	511	679	367	523	517.04	0.32	1692	529	525	523	519	517	525	519	1765	156	500	340	1	1	352432062	1829	-0.50	0.74	12	0.04	-1029.00	697.00	2605	20240103	-80.08	467	20241209	11.13	536	-3.17	20250102	503	3.18	20250102	2040	-74.56	20240109	467	11.13	20241209	N	067390	500	1764 억	1114892	N	N	N	N
91	20250109	150553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	518	-5	5	-0.96	68251541	132013	195.66	511	525	511	679	367	523	517.01	0.32	2374	529	525	523	519	517	525	519	1765	156	500	340	1	1	352432062	1826	-0.50	0.74	12	0.04	-1029.00	697.00	2605	20240103	-80.12	467	20241209	10.92	536	-3.36	20250102	503	2.98	20250102	2040	-74.61	20240109	467	10.92	20241209	N	067390	500	1764 억	1114892	N	N	N	N
92	20250109	140552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	518	-5	5	-0.96	52171885	100843	149.47	511	525	511	679	367	523	517.36	0.32	1364	529	525	523	519	517	525	519	1765	156	500	340	1	1	352432062	1826	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.12	467	20241209	10.92	536	-3.36	20250102	503	2.98	20250102	2040	-74.61	20240109	467	10.92	20241209	N	067390	500	1764 억	1114892	N	N	N	N
93	20250109	130552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	519	-4	5	-0.76	51657595	99851	148.00	511	525	511	679	367	523	517.35	0.32	871	529	525	523	519	517	525	519	1765	156	500	340	1	1	352432062	1829	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.08	467	20241209	11.13	536	-3.17	20250102	503	3.18	20250102	2040	-74.56	20240109	467	11.13	20241209	N	067390	500	1764 억	1114892	N	N	N	N
94	20250109	120552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	522	-1	5	-0.19	35022140	67703	100.35	511	525	511	679	367	523	517.29	0.32	-2008	529	525	523	519	517	525	519	1765	156	500	340	1	1	352432062	1840	-0.51	0.75	12	0.02	-1029.00	697.00	2605	20240103	-79.96	467	20241209	11.78	536	-2.61	20250102	503	3.78	20250102	2040	-74.41	20240109	467	11.78	20241209	N	067390	500	1764 억	1114892	N	N	N	N
95	20250109	110553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	522	-1	5	-0.19	30270603	58567	86.81	511	525	511	679	367	523	516.85	0.32	-1844	529	525	523	519	517	525	519	1765	156	500	340	1	1	352432062	1840	-0.51	0.75	12	0.02	-1029.00	697.00	2605	20240103	-79.96	467	20241209	11.78	536	-2.61	20250102	503	3.78	20250102	2040	-74.41	20240109	467	11.78	20241209	N	067390	500	1764 억	1114892	N	N	N	N
96	20250109	100553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	523	0	3	0.00	24636779	47767	70.80	511	525	511	679	367	523	515.77	0.32	-2186	529	525	523	519	517	525	519	1765	156	500	340	1	1	352432062	1843	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.92	467	20241209	11.99	536	-2.43	20250102	503	3.98	20250102	2040	-74.36	20240109	467	11.99	20241209	N	067390	500	1764 억	1114892	N	N	N	N
97	20250109	090556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	523	0	3	0.00	11578608	22624	33.53	511	525	511	679	367	523	511.78	0.32	-1381	529	525	523	519	517	525	519	1765	156	500	340	1	1	352432062	1843	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.92	467	20241209	11.99	536	-2.43	20250102	503	3.98	20250102	2040	-74.36	20240109	467	11.99	20241209	N	067390	500	1764 억	1114892	N	N	N	N
98	20250108	160546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	523	-2	5	-0.38	35269095	67459	37.77	526	527	521	682	368	525	522.82	0.31	7869	537	531	525	519	513	531	519	1765	157	500	340	1	1	352432062	1843	-0.51	0.75	12	0.02	-1029.00	697.00	2605	20240103	-79.92	467	20241209	11.99	536	-2.43	20250102	503	3.98	20250102	2100	-75.10	20240108	467	11.99	20241209	N	067390	500	1764 억	1107023	N	N	N	N
99	20250108	150550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	523	-2	5	-0.38	31311848	59880	33.52	526	527	521	682	368	525	522.91	0.31	6284	537	531	525	519	513	531	519	1765	157	500	340	1	1	352432062	1843	-0.51	0.75	12	0.02	-1029.00	697.00	2605	20240103	-79.92	467	20241209	11.99	536	-2.43	20250102	503	3.98	20250102	2100	-75.10	20240108	467	11.99	20241209	N	067390	500	1764 억	1107023	N	N	N	N
100	20250108	140552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	525	0	3	0.00	28678825	54845	30.71	526	527	521	682	368	525	522.91	0.31	4909	537	531	525	519	513	531	519	1765	157	500	340	1	1	352432062	1850	-0.51	0.75	12	0.02	-1029.00	697.00	2605	20240103	-79.85	467	20241209	12.42	536	-2.05	20250102	503	4.37	20250102	2100	-75.00	20240108	467	12.42	20241209	N	067390	500	1764 억	1107023	N	N	N	N
101	20250108	130551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	524	-1	5	-0.19	22351651	42748	23.93	526	527	521	682	368	525	522.87	0.31	2584	537	531	525	519	513	531	519	1765	157	500	340	1	1	352432062	1847	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.88	467	20241209	12.21	536	-2.24	20250102	503	4.17	20250102	2100	-75.05	20240108	467	12.21	20241209	N	067390	500	1764 억	1107023	N	N	N	N
102	20250108	120547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	523	-2	5	-0.38	16490911	31544	17.66	526	527	521	682	368	525	522.79	0.31	1753	537	531	525	519	513	531	519	1765	157	500	340	1	1	352432062	1843	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.92	467	20241209	11.99	536	-2.43	20250102	503	3.98	20250102	2100	-75.10	20240108	467	11.99	20241209	N	067390	500	1764 억	1107023	N	N	N	N
103	20250108	110548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	523	-2	5	-0.38	12213422	23347	13.07	526	527	521	682	368	525	523.13	0.31	1835	537	531	525	519	513	531	519	1765	157	500	340	1	1	352432062	1843	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.92	467	20241209	11.99	536	-2.43	20250102	503	3.98	20250102	2100	-75.10	20240108	467	11.99	20241209	N	067390	500	1764 억	1107023	N	N	N	N
104	20250108	100549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	525	0	3	0.00	9808175	18747	10.50	526	527	521	682	368	525	523.19	0.31	379	537	531	525	519	513	531	519	1765	157	500	340	1	1	352432062	1850	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.85	467	20241209	12.42	536	-2.05	20250102	503	4.37	20250102	2100	-75.00	20240108	467	12.42	20241209	N	067390	500	1764 억	1107023	N	N	N	N
105	20250108	090551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	525	0	3	0.00	123062	234	0.13	526	526	525	682	368	525	525.91	0.31	-22	537	531	525	519	513	531	519	1765	157	500	340	1	1	352432062	1850	-0.51	0.75	12	0.00	-1029.00	697.00	2605	20240103	-79.85	467	20241209	12.42	536	-2.05	20250102	503	4.37	20250102	2100	-75.00	20240108	467	12.42	20241209	N	067390	500	1764 억	1107023	N	N	N	N
106	20250107	160545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	525	3	2	0.57	94033881	178615	188.29	525	531	519	678	366	522	526.46	0.31	4016	536	529	522	515	508	532	518	1765	156	500	340	1	1	352432062	1850	-0.51	0.75	12	0.05	-1029.00	697.00	2605	20240103	-79.85	467	20241209	12.42	536	-2.05	20250102	503	4.37	20250102	2100	-75.00	20240108	467	12.42	20241209	N	067390	500	1764 억	1103777	N	N	N	N
107	20250107	150546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	527	5	2	0.96	90048364	171038	180.30	525	531	519	678	366	522	526.48	0.31	4131	536	529	522	515	508	532	518	1765	156	500	340	1	1	352432062	1857	-0.51	0.76	12	0.05	-1029.00	697.00	2605	20240103	-79.77	467	20241209	12.85	536	-1.68	20250102	503	4.77	20250102	2100	-74.90	20240108	467	12.85	20241209	N	067390	500	1764 억	1103777	N	N	N	N
108	20250107	140545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	528	6	2	1.15	88233586	167592	176.67	525	531	519	678	366	522	526.48	0.31	4187	536	529	522	515	508	532	518	1765	156	500	340	1	1	352432062	1861	-0.51	0.76	12	0.05	-1029.00	697.00	2605	20240103	-79.73	467	20241209	13.06	536	-1.49	20250102	503	4.97	20250102	2100	-74.86	20240108	467	13.06	20241209	N	067390	500	1764 억	1103777	N	N	N	N
109	20250107	130545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	528	6	2	1.15	79701917	151398	159.60	525	531	519	678	366	522	526.44	0.31	6969	536	529	522	515	508	532	518	1765	156	500	340	1	1	352432062	1861	-0.51	0.76	12	0.04	-1029.00	697.00	2605	20240103	-79.73	467	20241209	13.06	536	-1.49	20250102	503	4.97	20250102	2100	-74.86	20240108	467	13.06	20241209	N	067390	500	1764 억	1103777	N	N	N	N
110	20250107	120545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	530	8	2	1.53	75716329	143848	151.64	525	531	519	678	366	522	526.36	0.31	7239	536	529	522	515	508	532	518	1765	156	500	340	1	1	352432062	1868	-0.52	0.76	12	0.04	-1029.00	697.00	2605	20240103	-79.65	467	20241209	13.49	536	-1.12	20250102	503	5.37	20250102	2100	-74.76	20240108	467	13.49	20241209	N	067390	500	1764 억	1103777	N	N	N	N
111	20250107	110542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	525	3	2	0.57	44664322	85129	89.74	525	529	519	678	366	522	524.67	0.31	526	536	529	522	515	508	532	518	1765	156	500	340	1	1	352432062	1850	-0.51	0.75	12	0.02	-1029.00	697.00	2605	20240103	-79.85	467	20241209	12.42	536	-2.05	20250102	503	4.37	20250102	2100	-75.00	20240108	467	12.42	20241209	N	067390	500	1764 억	1103777	N	N	N	N
112	20250107	100547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	525	3	2	0.57	34799522	66327	69.92	525	529	519	678	366	522	524.67	0.31	-222	536	529	522	515	508	532	518	1765	156	500	340	1	1	352432062	1850	-0.51	0.75	12	0.02	-1029.00	697.00	2605	20240103	-79.85	467	20241209	12.42	536	-2.05	20250102	503	4.37	20250102	2100	-75.00	20240108	467	12.42	20241209	N	067390	500	1764 억	1103777	N	N	N	N
113	20250107	090546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	528	6	2	1.15	1435512	2725	2.87	525	528	525	678	366	522	526.79	0.31	-149	536	529	522	515	508	532	518	1765	156	500	340	1	1	352432062	1861	-0.51	0.76	12	0.00	-1029.00	697.00	2605	20240103	-79.73	467	20241209	13.06	536	-1.49	20250102	503	4.97	20250102	2100	-74.86	20240108	467	13.06	20241209	N	067390	500	1764 억	1103777	N	N	N	N
114	20250106	160539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	522	2	2	0.38	49574775	94753	42.25	515	529	515	676	364	520	523.20	0.31	161	540	530	519	509	498	535	514	1765	156	500	340	1	1	352432062	1840	-0.51	0.75	12	0.03	-1029.00	697.00	2605	20240103	-79.96	467	20241209	11.78	536	-2.61	20250102	503	3.78	20250102	2100	-75.14	20240108	467	11.78	20241209	N	067390	500	1764 억	1103596	N	N	N	N
115	20250106	150540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	524	4	2	0.77	47834305	91419	40.77	515	529	515	676	364	520	523.24	0.31	-1471	540	530	519	509	498	535	514	1765	156	500	340	1	1	352432062	1847	-0.51	0.75	12	0.03	-1029.00	697.00	2605	20240103	-79.88	467	20241209	12.21	536	-2.24	20250102	503	4.17	20250102	2100	-75.05	20240108	467	12.21	20241209	N	067390	500	1764 억	1103596	N	N	N	N
116	20250106	140539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	524	4	2	0.77	46823897	89482	39.90	515	529	515	676	364	520	523.28	0.31	-2181	540	530	519	509	498	535	514	1765	156	500	340	1	1	352432062	1847	-0.51	0.75	12	0.03	-1029.00	697.00	2605	20240103	-79.88	467	20241209	12.21	536	-2.24	20250102	503	4.17	20250102	2100	-75.05	20240108	467	12.21	20241209	N	067390	500	1764 억	1103596	N	N	N	N
117	20250106	130537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	524	4	2	0.77	37085054	70813	31.58	515	529	515	676	364	520	523.70	0.31	-2237	540	530	519	509	498	535	514	1765	156	500	340	1	1	352432062	1847	-0.51	0.75	12	0.02	-1029.00	697.00	2605	20240103	-79.88	467	20241209	12.21	536	-2.24	20250102	503	4.17	20250102	2100	-75.05	20240108	467	12.21	20241209	N	067390	500	1764 억	1103596	N	N	N	N
118	20250106	120536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	523	3	2	0.58	27194867	51863	23.13	515	529	515	676	364	520	524.36	0.31	-3536	540	530	519	509	498	535	514	1765	156	500	340	1	1	352432062	1843	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.92	467	20241209	11.99	536	-2.43	20250102	503	3.98	20250102	2100	-75.10	20240108	467	11.99	20241209	N	067390	500	1764 억	1103596	N	N	N	N
119	20250106	110536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	525	5	2	0.96	21906326	41770	18.63	515	529	515	676	364	520	524.45	0.31	-3592	540	530	519	509	498	535	514	1765	156	500	340	1	1	352432062	1850	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.85	467	20241209	12.42	536	-2.05	20250102	503	4.37	20250102	2100	-75.00	20240108	467	12.42	20241209	N	067390	500	1764 억	1103596	N	N	N	N
120	20250106	100536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	526	6	2	1.15	18207459	34706	15.48	515	529	515	676	364	520	524.62	0.31	-4002	540	530	519	509	498	535	514	1765	156	500	340	1	1	352432062	1854	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.81	467	20241209	12.63	536	-1.87	20250102	503	4.57	20250102	2100	-74.95	20240108	467	12.63	20241209	N	067390	500	1764 억	1103596	N	N	N	N
121	20250106	090533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	521	1	2	0.19	1969324	3814	1.70	515	521	515	676	364	520	516.34	0.31	-321	540	530	519	509	498	535	514	1765	156	500	340	1	1	352432062	1836	-0.51	0.75	12	0.00	-1029.00	697.00	2605	20240103	-80.00	467	20241209	11.56	536	-2.80	20250102	503	3.58	20250102	2100	-75.19	20240108	467	11.56	20241209	N	067390	500	1764 억	1103596	N	N	N	N
122	20250103	160533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	520	11	2	2.16	116611036	223686	47.16	509	529	508	661	357	509	521.32	0.30	34165	549	529	516	496	483	539	506	1765	152	500	330	1	1	352432062	1833	-0.51	0.75	12	0.06	-1029.00	697.00	2605	20240103	-80.04	467	20241209	11.35	536	-2.99	20250102	503	3.38	20250102	2605	-80.04	20240103	467	11.35	20241209	N	067390	500	1764 억	1068067	N	N	N	N
123	20250103	150535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	522	13	2	2.55	113233578	217202	45.79	509	529	508	661	357	509	521.33	0.30	33130	549	529	516	496	483	539	506	1765	152	500	330	1	1	352432062	1840	-0.51	0.75	12	0.06	-1029.00	697.00	2605	20240103	-79.96	467	20241209	11.78	536	-2.61	20250102	503	3.78	20250102	2605	-79.96	20240103	467	11.78	20241209	N	067390	500	1764 억	1068067	N	N	N	N
124	20250103	140534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	521	12	2	2.36	109280115	209605	44.19	509	529	508	661	357	509	521.36	0.30	31872	549	529	516	496	483	539	506	1765	152	500	330	1	1	352432062	1836	-0.51	0.75	12	0.06	-1029.00	697.00	2605	20240103	-80.00	467	20241209	11.56	536	-2.80	20250102	503	3.58	20250102	2605	-80.00	20240103	467	11.56	20241209	N	067390	500	1764 억	1068067	N	N	N	N
125	20250103	130535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	525	16	2	3.14	99068555	190037	40.07	509	529	508	661	357	509	521.31	0.30	34694	549	529	516	496	483	539	506	1765	152	500	330	1	1	352432062	1850	-0.51	0.75	12	0.05	-1029.00	697.00	2605	20240103	-79.85	467	20241209	12.42	536	-2.05	20250102	503	4.37	20250102	2605	-79.85	20240103	467	12.42	20241209	N	067390	500	1764 억	1068067	N	N	N	N
126	20250103	120532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	527	18	2	3.54	83588654	160588	33.86	509	529	508	661	357	509	520.52	0.30	34469	549	529	516	496	483	539	506	1765	152	500	330	1	1	352432062	1857	-0.51	0.76	12	0.05	-1029.00	697.00	2605	20240103	-79.77	467	20241209	12.85	536	-1.68	20250102	503	4.77	20250102	2605	-79.77	20240103	467	12.85	20241209	N	067390	500	1764 억	1068067	N	N	N	N
127	20250103	110534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	524	15	2	2.95	59240274	114243	24.09	509	525	508	661	357	509	518.55	0.30	31781	549	529	516	496	483	539	506	1765	152	500	330	1	1	352432062	1847	-0.51	0.75	12	0.03	-1029.00	697.00	2605	20240103	-79.88	467	20241209	12.21	536	-2.24	20250102	503	4.17	20250102	2605	-79.88	20240103	467	12.21	20241209	N	067390	500	1764 억	1068067	N	N	N	N
128	20250103	100532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	516	7	2	1.38	16858096	32896	6.94	509	517	508	661	357	509	512.47	0.30	5220	549	529	516	496	483	539	506	1765	152	500	330	1	1	352432062	1819	-0.50	0.74	12	0.01	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	536	-3.73	20250102	503	2.58	20250102	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1764 억	1068067	N	N	N	N
129	20250103	090533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	513	4	2	0.79	5519912	10854	2.29	509	513	508	661	357	509	508.56	0.30	2747	549	529	516	496	483	539	506	1765	152	500	330	1	1	352432062	1808	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.31	467	20241209	9.85	536	-4.29	20250102	503	1.99	20250102	2605	-80.31	20240103	467	9.85	20241209	N	067390	500	1764 억	1068067	N	N	N	N
130	20250102	160530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	509	5	2	0.99	243281693	473514	440.97	504	536	503	655	353	504	513.78	0.27	111195	522	512	506	496	490	510	494	1765	151	500	330	1	1	352432062	1794	-0.49	0.73	12	0.13	-1029.00	697.00	2605	20240103	-80.46	467	20241209	8.99	536	-5.04	20250102	503	1.19	20250102	2605	-80.46	20240103	467	8.99	20241209	N	067390	500	1764 억	966456	N	N	N	N
131	20250102	150531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	516	12	2	2.38	230519421	448541	417.71	504	536	503	655	353	504	513.93	0.27	111263	522	512	506	496	490	510	494	1765	151	500	330	1	1	352432062	1819	-0.50	0.74	12	0.13	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	536	-3.73	20250102	503	2.58	20250102	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1764 억	966456	N	N	N	N
132	20250102	140528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	510	6	2	1.19	59335282	117124	109.07	504	511	503	655	353	504	506.60	0.27	17616	522	512	506	496	490	510	494	1765	151	500	330	1	1	352432062	1797	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	511	-0.20	20250102	503	1.39	20250102	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1764 억	966456	N	N	N	N
133	20250102	130529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	511	7	2	1.39	56409419	111357	103.70	504	511	503	655	353	504	506.56	0.27	15492	522	512	506	496	490	510	494	1765	151	500	330	1	1	352432062	1801	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.38	467	20241209	9.42	511	0.00	20250102	503	1.59	20250102	2605	-80.38	20240103	467	9.42	20241209	N	067390	500	1764 억	966456	N	N	N	N
134	20250102	120528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	510	6	2	1.19	40124945	79443	73.98	504	510	503	655	353	504	505.08	0.27	20363	522	512	506	496	490	510	494	1765	151	500	330	1	1	352432062	1797	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	510	0.00	20250102	503	1.39	20250102	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1764 억	966456	N	N	N	N
135	20250102	110520	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	507	3	2	0.60	25119247	49757	46.34	504	509	504	655	353	504	504.84	0.27	20910	522	512	506	496	490	510	494	1765	151	500	330	1	1	352432062	1787	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.54	467	20241209	8.57	509	-0.39	20250102	504	0.60	20250102	2605	-80.54	20240103	467	8.57	20241209	N	067390	500	1764 억	966456	N	N	N	N
136	20250102	100527	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	507	3	2	0.60	3779984	7496	6.98	504	507	504	655	353	504	504.27	0.27	-131	522	512	506	496	490	510	494	1765	151	500	330	1	1	352432062	1787	-0.49	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.54	467	20241209	8.57	507	0.00	20250102	504	0.60	20250102	2605	-80.54	20240103	467	8.57	20241209	N	067390	500	1764 억	966456	N	N	N	N
137	20250102	090522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	0	3	0.00	0	0	0.00	0	0	0	655	353	504	0.00	0.27	0	522	512	506	496	490	510	494	1765	151	500	330	1	1	352432062	1776	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	0	0.00	0	0	0.00	0	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	966456	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History