KissMeData/097780/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	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	N	097780	1000	707 억	331644	N	N	N	N
3	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	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	N	097780	1000	707 억	331644	N	N	N	N
4	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	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	N	097780	1000	707 억	331644	N	N	N	N
5	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	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	N	097780	1000	707 억	331644	N	N	N	N
6	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	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	N	097780	1000	707 억	331644	N	N	N	N
7	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	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	N	097780	1000	707 억	331644	N	N	N	N
8	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	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	N	097780	1000	707 억	331644	N	N	N	N
9	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	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	N	097780	1000	707 억	331644	N	N	N	N
10	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	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	N	097780	1000	707 억	330252	N	N	N	N
11	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	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	N	097780	1000	707 억	330252	N	N	N	N
12	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	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	N	097780	1000	707 억	330252	N	N	N	N
13	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	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	N	097780	1000	707 억	330252	N	N	N	N
14	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	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	N	097780	1000	707 억	330252	N	N	N	N
15	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	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	N	097780	1000	707 억	330252	N	N	N	N
16	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	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	N	097780	1000	707 억	330252	N	N	N	N
17	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	-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	N	097780	1000	707 억	330252	N	N	N	N
18	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	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	N	097780	1000	707 억	325308	N	N	N	N
19	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	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	N	097780	1000	707 억	325308	N	N	N	N
20	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	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	N	097780	1000	707 억	325308	N	N	N	N
21	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	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	N	097780	1000	707 억	325308	N	N	N	N
22	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	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	N	097780	1000	707 억	325308	N	N	N	N
23	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	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	N	097780	1000	707 억	325308	N	N	N	N
24	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	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	N	097780	1000	707 억	325308	N	N	N	N
25	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	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	N	097780	1000	707 억	325308	N	N	N	N
26	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	-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	N	097780	1000	707 억	326348	N	N	N	N
27	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	-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	N	097780	1000	707 억	326348	N	N	N	N
28	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	-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	N	097780	1000	707 억	326348	N	N	N	N
29	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	-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	N	097780	1000	707 억	326348	N	N	N	N
30	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	-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	N	097780	1000	707 억	326348	N	N	N	N
31	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	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	N	097780	1000	707 억	326348	N	N	N	N
32	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	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	N	097780	1000	707 억	326348	N	N	N	N
33	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	-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	N	097780	1000	707 억	326348	N	N	N	N
34	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	-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	N	097780	1000	707 억	329601	N	N	N	N
35	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	-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	N	097780	1000	707 억	329601	N	N	N	N
36	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	-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	N	097780	1000	707 억	329601	N	N	N	N
37	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	-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	N	097780	1000	707 억	329601	N	N	N	N
38	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	-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	N	097780	1000	707 억	329601	N	N	N	N
39	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	-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	N	097780	1000	707 억	329601	N	N	N	N
40	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	-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	N	097780	1000	707 억	329601	N	N	N	N
41	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	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	N	097780	1000	707 억	329601	N	N	N	N
42	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	-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	N	097780	1000	707 억	331534	N	N	N	N
43	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	-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	N	097780	1000	707 억	331534	N	N	N	N
44	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	-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	N	097780	1000	707 억	331534	N	N	N	N
45	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	-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	N	097780	1000	707 억	331534	N	N	N	N
46	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	-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	N	097780	1000	707 억	331534	N	N	N	N
47	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	-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	N	097780	1000	707 억	331534	N	N	N	N
48	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	-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	N	097780	1000	707 억	331534	N	N	N	N
49	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	-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	N	097780	1000	707 억	331534	N	N	N	N
50	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	-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	N	097780	1000	707 억	333465	N	N	N	N
51	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	-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	N	097780	1000	707 억	333465	N	N	N	N
52	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	-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	N	097780	1000	707 억	333465	N	N	N	N
53	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	-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	N	097780	1000	707 억	333465	N	N	N	N
54	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	-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	N	097780	1000	707 억	333465	N	N	N	N
55	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	-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	N	097780	1000	707 억	333465	N	N	N	N
56	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	-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	N	097780	1000	707 억	333465	N	N	N	N
57	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	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	N	097780	1000	707 억	333465	N	N	N	N
58	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	-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	N	097780	1000	707 억	335512	N	N	N	N
59	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	-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	N	097780	1000	707 억	335512	N	N	N	N
60	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	-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	N	097780	1000	707 억	335512	N	N	N	N
61	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	-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	N	097780	1000	707 억	335512	N	N	N	N
62	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	-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	N	097780	1000	707 억	335512	N	N	N	N
63	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	-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	N	097780	1000	707 억	335512	N	N	N	N
64	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	-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	N	097780	1000	707 억	335512	N	N	N	N
65	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	-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	N	097780	1000	707 억	335512	N	N	N	N
66	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	-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	N	097780	1000	707 억	337128	N	N	N	N
67	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	-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	N	097780	1000	707 억	337128	N	N	N	N
68	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	-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	N	097780	1000	707 억	337128	N	N	N	N
69	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	-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	N	097780	1000	707 억	337128	N	N	N	N
70	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	-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	N	097780	1000	707 억	337128	N	N	N	N
71	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	-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	N	097780	1000	707 억	337128	N	N	N	N
72	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	-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	N	097780	1000	707 억	337128	N	N	N	N
73	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	-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	N	097780	1000	707 억	337128	N	N	N	N
74	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	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	N	097780	1000	707 억	336914	N	N	N	N
75	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	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	N	097780	1000	707 억	336914	N	N	N	N
76	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	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	N	097780	1000	707 억	336914	N	N	N	N
77	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	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	N	097780	1000	707 억	336914	N	N	N	N
78	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	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	N	097780	1000	707 억	336914	N	N	N	N
79	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	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	N	097780	1000	707 억	336914	N	N	N	N
80	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	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	N	097780	1000	707 억	336914	N	N	N	N
81	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	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	N	097780	1000	707 억	336914	N	N	N	N
82	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	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	N	097780	1000	707 억	336438	N	N	N	N
83	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	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	N	097780	1000	707 억	336438	N	N	N	N
84	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	-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	N	097780	1000	707 억	336438	N	N	N	N
85	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	-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	N	097780	1000	707 억	336438	N	N	N	N
86	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	-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	N	097780	1000	707 억	336438	N	N	N	N
87	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	-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	N	097780	1000	707 억	336438	N	N	N	N
88	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	-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	N	097780	1000	707 억	336438	N	N	N	N
89	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	-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	N	097780	1000	707 억	336438	N	N	N	N
90	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	-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	N	097780	1000	707 억	336481	N	N	N	N
91	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	-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	N	097780	1000	707 억	336481	N	N	N	N
92	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	-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	N	097780	1000	707 억	336481	N	N	N	N
93	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	-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	N	097780	1000	707 억	336481	N	N	N	N
94	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	-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	N	097780	1000	707 억	336481	N	N	N	N
95	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	-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	N	097780	1000	707 억	336481	N	N	N	N
96	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	-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	N	097780	1000	707 억	336481	N	N	N	N
97	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	-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	N	097780	1000	707 억	336481	N	N	N	N
98	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	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	N	097780	1000	707 억	336311	N	N	N	N
99	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	-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	N	097780	1000	707 억	336311	N	N	N	N
100	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	-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	N	097780	1000	707 억	336311	N	N	N	N
101	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	-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	N	097780	1000	707 억	336311	N	N	N	N
102	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	-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	N	097780	1000	707 억	336311	N	N	N	N
103	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	-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	N	097780	1000	707 억	336311	N	N	N	N
104	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	-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	N	097780	1000	707 억	336311	N	N	N	N
105	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	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	N	097780	1000	707 억	336311	N	N	N	N
106	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	-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	N	097780	1000	707 억	337150	N	N	N	N
107	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	-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	N	097780	1000	707 억	337150	N	N	N	N
108	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	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	N	097780	1000	707 억	337150	N	N	N	N
109	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	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	N	097780	1000	707 억	337150	N	N	N	N
110	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	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	N	097780	1000	707 억	337150	N	N	N	N
111	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	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	N	097780	1000	707 억	337150	N	N	N	N
112	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	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	N	097780	1000	707 억	337150	N	N	N	N
113	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	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	N	097780	1000	707 억	337150	N	N	N	N
114	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	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	N	097780	1000	707 억	337007	N	N	N	N
115	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	-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	N	097780	1000	707 억	337007	N	N	N	N
116	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	-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	N	097780	1000	707 억	337007	N	N	N	N
117	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	-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	N	097780	1000	707 억	337007	N	N	N	N
118	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	-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	N	097780	1000	707 억	337007	N	N	N	N
119	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	-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	N	097780	1000	707 억	337007	N	N	N	N
120	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	-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	N	097780	1000	707 억	337007	N	N	N	N
121	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	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	N	097780	1000	707 억	337007	N	N	N	N
122	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	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	N	097780	1000	707 억	336523	N	N	N	N
123	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	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	N	097780	1000	707 억	336523	N	N	N	N
124	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	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	N	097780	1000	707 억	336523	N	N	N	N
125	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	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	N	097780	1000	707 억	336523	N	N	N	N
126	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	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	N	097780	1000	707 억	336523	N	N	N	N
127	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	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	N	097780	1000	707 억	336523	N	N	N	N
128	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	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	N	097780	1000	707 억	336523	N	N	N	N
129	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	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	N	097780	1000	707 억	336523	N	N	N	N
130	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	-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	N	097780	1000	707 억	337987	N	N	N	N
131	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	-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	N	097780	1000	707 억	337987	N	N	N	N
132	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	-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	N	097780	1000	707 억	337987	N	N	N	N
133	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	-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	N	097780	1000	707 억	337987	N	N	N	N
134	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	-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	N	097780	1000	707 억	337987	N	N	N	N
135	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	-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	N	097780	1000	707 억	337987	N	N	N	N
136	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	-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	N	097780	1000	707 억	337987	N	N	N	N
137	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	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	N	097780	1000	707 억	337987	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History