KissMeData/104040/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	846	-1	5	-0.12	14565074	17244	43.28	847	852	840	1101	593	847	844.65	0.59	971	878	862	853	837	828	858	833	47	254	100	590	1	1	47224987	400	-12.82	0.52	12	0.04	-66.00	1620.00	1286	20241016	-34.21	780	20241209	8.46	919	-7.94	20250107	827	2.30	20250102	1286	-34.21	20241016	780	8.46	20241209	0.50	N	104040	100	47 억	278332	N	N	N	N
3	20250124	150809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	847	0	3	0.00	13967157	16536	41.51	847	852	840	1101	593	847	844.65	0.59	1237	878	862	853	837	828	858	833	47	254	100	590	1	1	47224987	400	-12.83	0.52	12	0.04	-66.00	1620.00	1286	20241016	-34.14	780	20241209	8.59	919	-7.83	20250107	827	2.42	20250102	1286	-34.14	20241016	780	8.59	20241209	0.50	N	104040	100	47 억	278332	N	N	N	N
4	20250124	140807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	848	1	2	0.12	13112785	15526	38.97	847	852	840	1101	593	847	844.57	0.59	712	878	862	853	837	828	858	833	47	254	100	590	1	1	47224987	400	-12.85	0.52	12	0.03	-66.00	1620.00	1286	20241016	-34.06	780	20241209	8.72	919	-7.73	20250107	827	2.54	20250102	1286	-34.06	20241016	780	8.72	20241209	0.50	N	104040	100	47 억	278332	N	N	N	N
5	20250124	130809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	849	2	2	0.24	12041765	14263	35.80	847	852	840	1101	593	847	844.27	0.59	712	878	862	853	837	828	858	833	47	254	100	590	1	1	47224987	401	-12.86	0.52	12	0.03	-66.00	1620.00	1286	20241016	-33.98	780	20241209	8.85	919	-7.62	20250107	827	2.66	20250102	1286	-33.98	20241016	780	8.85	20241209	0.50	N	104040	100	47 억	278332	N	N	N	N
6	20250124	120806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	848	1	2	0.12	10069837	11938	29.97	847	852	840	1101	593	847	843.51	0.59	712	878	862	853	837	828	858	833	47	254	100	590	1	1	47224987	400	-12.85	0.52	12	0.03	-66.00	1620.00	1286	20241016	-34.06	780	20241209	8.72	919	-7.73	20250107	827	2.54	20250102	1286	-34.06	20241016	780	8.72	20241209	0.50	N	104040	100	47 억	278332	N	N	N	N
7	20250124	110808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	849	2	2	0.24	9210821	10925	27.42	847	852	840	1101	593	847	843.10	0.59	712	878	862	853	837	828	858	833	47	254	100	590	1	1	47224987	401	-12.86	0.52	12	0.02	-66.00	1620.00	1286	20241016	-33.98	780	20241209	8.85	919	-7.62	20250107	827	2.66	20250102	1286	-33.98	20241016	780	8.85	20241209	0.50	N	104040	100	47 억	278332	N	N	N	N
8	20250124	100805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	848	1	2	0.12	7788099	9246	23.21	847	852	840	1101	593	847	842.32	0.59	712	878	862	853	837	828	858	833	47	254	100	590	1	1	47224987	400	-12.85	0.52	12	0.02	-66.00	1620.00	1286	20241016	-34.06	780	20241209	8.72	919	-7.73	20250107	827	2.54	20250102	1286	-34.06	20241016	780	8.72	20241209	0.50	N	104040	100	47 억	278332	N	N	N	N
9	20250124	090809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	847	0	3	0.00	1042257	1230	3.09	847	848	847	1101	593	847	847.36	0.59	712	878	862	853	837	828	858	833	47	254	100	590	1	1	47224987	400	-12.83	0.52	12	0.00	-66.00	1620.00	1286	20241016	-34.14	780	20241209	8.59	919	-7.83	20250107	827	2.42	20250102	1286	-34.14	20241016	780	8.59	20241209	0.50	N	104040	100	47 억	278332	N	N	N	N
10	20250123	160805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	847	-9	5	-1.05	33824065	39817	158.63	855	869	844	1112	600	856	849.49	0.59	-2007	901	878	867	844	833	873	839	47	256	100	590	1	1	47224987	400	-12.83	0.52	12	0.08	-66.00	1620.00	1286	20241016	-34.14	780	20241209	8.59	919	-7.83	20250107	827	2.42	20250102	1286	-34.14	20241016	780	8.59	20241209	0.50	N	104040	100	47 억	280339	N	N	N	N
11	20250123	150803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	854	-2	5	-0.23	33403853	39321	156.66	855	869	844	1112	600	856	849.52	0.59	-1623	901	878	867	844	833	873	839	47	256	100	590	1	1	47224987	403	-12.94	0.53	12	0.08	-66.00	1620.00	1286	20241016	-33.59	780	20241209	9.49	919	-7.07	20250107	827	3.26	20250102	1286	-33.59	20241016	780	9.49	20241209	0.50	N	104040	100	47 억	280339	N	N	N	N
12	20250123	140804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	850	-6	5	-0.70	27053662	31832	126.82	855	869	845	1112	600	856	849.89	0.59	-267	901	878	867	844	833	873	839	47	256	100	590	1	1	47224987	401	-12.88	0.52	12	0.07	-66.00	1620.00	1286	20241016	-33.90	780	20241209	8.97	919	-7.51	20250107	827	2.78	20250102	1286	-33.90	20241016	780	8.97	20241209	0.50	N	104040	100	47 억	280339	N	N	N	N
13	20250123	130802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	856	0	3	0.00	26428693	31095	123.88	855	869	845	1112	600	856	849.93	0.59	-518	901	878	867	844	833	873	839	47	256	100	590	1	1	47224987	404	-12.97	0.53	12	0.07	-66.00	1620.00	1286	20241016	-33.44	780	20241209	9.74	919	-6.86	20250107	827	3.51	20250102	1286	-33.44	20241016	780	9.74	20241209	0.50	N	104040	100	47 억	280339	N	N	N	N
14	20250123	120804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	849	-7	5	-0.82	26200295	30826	122.81	855	869	845	1112	600	856	849.94	0.59	-252	901	878	867	844	833	873	839	47	256	100	590	1	1	47224987	401	-12.86	0.52	12	0.07	-66.00	1620.00	1286	20241016	-33.98	780	20241209	8.85	919	-7.62	20250107	827	2.66	20250102	1286	-33.98	20241016	780	8.85	20241209	0.50	N	104040	100	47 억	280339	N	N	N	N
15	20250123	110755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	850	-6	5	-0.70	17361852	20380	81.20	855	869	846	1112	600	856	851.91	0.59	-637	901	878	867	844	833	873	839	47	256	100	590	1	1	47224987	401	-12.88	0.52	12	0.04	-66.00	1620.00	1286	20241016	-33.90	780	20241209	8.97	919	-7.51	20250107	827	2.78	20250102	1286	-33.90	20241016	780	8.97	20241209	0.50	N	104040	100	47 억	280339	N	N	N	N
16	20250123	100803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	854	-2	5	-0.23	7417909	8662	34.51	855	869	850	1112	600	856	856.37	0.59	-823	901	878	867	844	833	873	839	47	256	100	590	1	1	47224987	403	-12.94	0.53	12	0.02	-66.00	1620.00	1286	20241016	-33.59	780	20241209	9.49	919	-7.07	20250107	827	3.26	20250102	1286	-33.59	20241016	780	9.49	20241209	0.50	N	104040	100	47 억	280339	N	N	N	N
17	20250123	090803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	856	0	3	0.00	1594705	1863	7.42	855	856	855	1112	600	856	855.99	0.59	438	901	878	867	844	833	873	839	47	256	100	590	1	1	47224987	404	-12.97	0.53	12	0.00	-66.00	1620.00	1286	20241016	-33.44	780	20241209	9.74	919	-6.86	20250107	827	3.51	20250102	1286	-33.44	20241016	780	9.74	20241209	0.50	N	104040	100	47 억	280339	N	N	N	N
18	20250122	160757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	856	-19	5	-2.17	21775495	25041	211.33	875	890	856	1137	613	875	869.60	0.60	-2015	907	891	873	857	839	882	848	47	262	100	610	1	1	47224987	404	-12.97	0.53	12	0.05	-66.00	1620.00	1286	20241016	-33.44	780	20241209	9.74	919	-6.86	20250107	827	3.51	20250102	1286	-33.44	20241016	780	9.74	20241209	0.50	N	104040	100	47 억	282354	N	N	N	N
19	20250122	150758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	12	2	1.37	17372400	19898	167.93	875	890	856	1137	613	875	873.07	0.60	-1994	907	891	873	857	839	882	848	47	262	100	610	1	1	47224987	419	-13.44	0.55	12	0.04	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.50	N	104040	100	47 억	282354	N	N	N	N
20	20250122	140757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	877	2	2	0.23	13662381	15649	132.07	875	890	856	1137	613	875	873.05	0.60	-1834	907	891	873	857	839	882	848	47	262	100	610	1	1	47224987	414	-13.29	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.80	780	20241209	12.44	919	-4.57	20250107	827	6.05	20250102	1286	-31.80	20241016	780	12.44	20241209	0.50	N	104040	100	47 억	282354	N	N	N	N
21	20250122	130758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	878	3	2	0.34	12631848	14474	122.15	875	890	856	1137	613	875	872.73	0.60	-663	907	891	873	857	839	882	848	47	262	100	610	1	1	47224987	415	-13.30	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.73	780	20241209	12.56	919	-4.46	20250107	827	6.17	20250102	1286	-31.73	20241016	780	12.56	20241209	0.50	N	104040	100	47 억	282354	N	N	N	N
22	20250122	120756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	872	-3	5	-0.34	7355396	8429	71.14	875	890	856	1137	613	875	872.63	0.60	-735	907	891	873	857	839	882	848	47	262	100	610	1	1	47224987	412	-13.21	0.54	12	0.02	-66.00	1620.00	1286	20241016	-32.19	780	20241209	11.79	919	-5.11	20250107	827	5.44	20250102	1286	-32.19	20241016	780	11.79	20241209	0.50	N	104040	100	47 억	282354	N	N	N	N
23	20250122	110758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	-5	5	-0.57	6739809	7723	65.18	875	890	856	1137	613	875	872.69	0.60	-702	907	891	873	857	839	882	848	47	262	100	610	1	1	47224987	411	-13.18	0.54	12	0.02	-66.00	1620.00	1286	20241016	-32.35	780	20241209	11.54	919	-5.33	20250107	827	5.20	20250102	1286	-32.35	20241016	780	11.54	20241209	0.50	N	104040	100	47 억	282354	N	N	N	N
24	20250122	100758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	4	2	0.46	3911599	4459	37.63	875	890	874	1137	613	875	877.24	0.60	-968	907	891	873	857	839	882	848	47	262	100	610	1	1	47224987	415	-13.32	0.54	12	0.01	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	919	-4.35	20250107	827	6.29	20250102	1286	-31.65	20241016	780	12.69	20241209	0.50	N	104040	100	47 억	282354	N	N	N	N
25	20250122	090759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	889	14	2	1.60	3075816	3508	29.61	875	890	875	1137	613	875	876.80	0.60	-309	907	891	873	857	839	882	848	47	262	100	610	1	1	47224987	420	-13.47	0.55	12	0.01	-66.00	1620.00	1286	20241016	-30.87	780	20241209	13.97	919	-3.26	20250107	827	7.50	20250102	1286	-30.87	20241016	780	13.97	20241209	0.50	N	104040	100	47 억	282354	N	N	N	N
26	20250121	160753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	875	4	2	0.46	10355959	11848	40.76	879	889	855	1132	610	871	874.07	0.60	-1367	892	881	875	864	858	887	870	47	261	100	600	1	1	47224987	413	-13.26	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.96	780	20241209	12.18	919	-4.79	20250107	827	5.80	20250102	1286	-31.96	20241016	780	12.18	20241209	0.50	N	104040	100	47 억	283721	N	N	N	N
27	20250121	150755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	876	5	2	0.57	8683605	9938	34.19	879	889	855	1132	610	871	873.78	0.60	-1221	892	881	875	864	858	887	870	47	261	100	600	1	1	47224987	414	-13.27	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.88	780	20241209	12.31	919	-4.68	20250107	827	5.93	20250102	1286	-31.88	20241016	780	12.31	20241209	0.50	N	104040	100	47 억	283721	N	N	N	N
28	20250121	140755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	877	6	2	0.69	7250079	8298	28.55	879	889	855	1132	610	871	873.71	0.60	-910	892	881	875	864	858	887	870	47	261	100	600	1	1	47224987	414	-13.29	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.80	780	20241209	12.44	919	-4.57	20250107	827	6.05	20250102	1286	-31.80	20241016	780	12.44	20241209	0.50	N	104040	100	47 억	283721	N	N	N	N
29	20250121	130754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	883	12	2	1.38	6860621	7852	27.01	879	889	855	1132	610	871	873.74	0.60	-716	892	881	875	864	858	887	870	47	261	100	600	1	1	47224987	417	-13.38	0.55	12	0.02	-66.00	1620.00	1286	20241016	-31.34	780	20241209	13.21	919	-3.92	20250107	827	6.77	20250102	1286	-31.34	20241016	780	13.21	20241209	0.50	N	104040	100	47 억	283721	N	N	N	N
30	20250121	120745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	8	2	0.92	6517443	7463	25.68	879	889	855	1132	610	871	873.30	0.60	-546	892	881	875	864	858	887	870	47	261	100	600	1	1	47224987	415	-13.32	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	919	-4.35	20250107	827	6.29	20250102	1286	-31.65	20241016	780	12.69	20241209	0.50	N	104040	100	47 억	283721	N	N	N	N
31	20250121	110715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	8	2	0.92	5399751	6200	21.33	879	889	855	1132	610	871	870.93	0.60	-85	892	881	875	864	858	887	870	47	261	100	600	1	1	47224987	415	-13.32	0.54	12	0.01	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	919	-4.35	20250107	827	6.29	20250102	1286	-31.65	20241016	780	12.69	20241209	0.50	N	104040	100	47 억	283721	N	N	N	N
32	20250121	100710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	8	2	0.92	4379593	5022	17.28	879	889	855	1132	610	871	872.08	0.60	104	892	881	875	864	858	887	870	47	261	100	600	1	1	47224987	415	-13.32	0.54	12	0.01	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	919	-4.35	20250107	827	6.29	20250102	1286	-31.65	20241016	780	12.69	20241209	0.50	N	104040	100	47 억	283721	N	N	N	N
33	20250121	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	889	18	2	2.07	1535753	1746	6.01	879	889	879	1132	610	871	879.58	0.60	431	892	881	875	864	858	887	870	47	261	100	600	1	1	47224987	420	-13.47	0.55	12	0.00	-66.00	1620.00	1286	20241016	-30.87	780	20241209	13.97	919	-3.26	20250107	827	7.50	20250102	1286	-30.87	20241016	780	13.97	20241209	0.50	N	104040	100	47 억	283721	N	N	N	N
34	20250120	160749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	871	-1	5	-0.11	25033694	28539	167.78	869	886	869	1133	611	872	877.17	0.60	-1512	890	880	870	860	850	886	866	47	261	100	610	1	1	47224987	411	-13.20	0.54	12	0.06	-66.00	1620.00	1286	20241016	-32.27	780	20241209	11.67	919	-5.22	20250107	827	5.32	20250102	1286	-32.27	20241016	780	11.67	20241209	0.50	N	104040	100	47 억	285205	N	N	N	N
35	20250120	150754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	882	10	2	1.15	20652564	23509	138.21	869	886	869	1133	611	872	878.50	0.60	-1512	890	880	870	860	850	886	866	47	261	100	610	1	1	47224987	417	-13.36	0.54	12	0.05	-66.00	1620.00	1286	20241016	-31.42	780	20241209	13.08	919	-4.03	20250107	827	6.65	20250102	1286	-31.42	20241016	780	13.08	20241209	0.50	N	104040	100	47 억	285205	N	N	N	N
36	20250120	140752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	881	9	2	1.03	15352943	17494	102.85	869	886	869	1133	611	872	877.61	0.60	-1919	890	880	870	860	850	886	866	47	261	100	610	1	1	47224987	416	-13.35	0.54	12	0.04	-66.00	1620.00	1286	20241016	-31.49	780	20241209	12.95	919	-4.13	20250107	827	6.53	20250102	1286	-31.49	20241016	780	12.95	20241209	0.50	N	104040	100	47 억	285205	N	N	N	N
37	20250120	130751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	883	11	2	1.26	11325674	12891	75.78	869	886	869	1133	611	872	878.57	0.60	-1773	890	880	870	860	850	886	866	47	261	100	610	1	1	47224987	417	-13.38	0.55	12	0.03	-66.00	1620.00	1286	20241016	-31.34	780	20241209	13.21	919	-3.92	20250107	827	6.77	20250102	1286	-31.34	20241016	780	13.21	20241209	0.50	N	104040	100	47 억	285205	N	N	N	N
38	20250120	120753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	885	13	2	1.49	11225819	12778	75.12	869	886	869	1133	611	872	878.53	0.60	-1767	890	880	870	860	850	886	866	47	261	100	610	1	1	47224987	418	-13.41	0.55	12	0.03	-66.00	1620.00	1286	20241016	-31.18	780	20241209	13.46	919	-3.70	20250107	827	7.01	20250102	1286	-31.18	20241016	780	13.46	20241209	0.50	N	104040	100	47 억	285205	N	N	N	N
39	20250120	110754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	886	14	2	1.61	6714940	7642	44.93	869	886	869	1133	611	872	878.69	0.60	-1811	890	880	870	860	850	886	866	47	261	100	610	1	1	47224987	418	-13.42	0.55	12	0.02	-66.00	1620.00	1286	20241016	-31.10	780	20241209	13.59	919	-3.59	20250107	827	7.13	20250102	1286	-31.10	20241016	780	13.59	20241209	0.50	N	104040	100	47 억	285205	N	N	N	N
40	20250120	100753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	882	10	2	1.15	5411674	6168	36.26	869	886	869	1133	611	872	877.38	0.60	-592	890	880	870	860	850	886	866	47	261	100	610	1	1	47224987	417	-13.36	0.54	12	0.01	-66.00	1620.00	1286	20241016	-31.42	780	20241209	13.08	919	-4.03	20250107	827	6.65	20250102	1286	-31.42	20241016	780	13.08	20241209	0.50	N	104040	100	47 억	285205	N	N	N	N
41	20250120	090754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	872	0	3	0.00	1451314	1670	9.82	869	872	869	1133	611	872	869.05	0.60	-35	890	880	870	860	850	886	866	47	261	100	610	1	1	47224987	412	-13.21	0.54	12	0.00	-66.00	1620.00	1286	20241016	-32.19	780	20241209	11.79	919	-5.11	20250107	827	5.44	20250102	1286	-32.19	20241016	780	11.79	20241209	0.50	N	104040	100	47 억	285205	N	N	N	N
42	20250117	160751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	872	3	2	0.35	14815203	17008	48.74	871	880	860	1129	609	869	871.07	0.60	48	889	878	864	853	839	884	859	47	260	100	600	1	1	47224987	412	-13.21	0.54	12	0.04	-66.00	1620.00	1286	20241016	-32.19	780	20241209	11.79	919	-5.11	20250107	827	5.44	20250102	1286	-32.19	20241016	780	11.79	20241209	0.50	N	104040	100	47 억	285157	N	N	N	N
43	20250117	150753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	876	7	2	0.81	13993161	16070	46.05	871	876	860	1129	609	869	870.76	0.60	300	889	878	864	853	839	884	859	47	260	100	600	1	1	47224987	414	-13.27	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.88	780	20241209	12.31	919	-4.68	20250107	827	5.93	20250102	1286	-31.88	20241016	780	12.31	20241209	0.50	N	104040	100	47 억	285157	N	N	N	N
44	20250117	140753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	867	-2	5	-0.23	13255719	15227	43.64	871	875	860	1129	609	869	870.54	0.60	336	889	878	864	853	839	884	859	47	260	100	600	1	1	47224987	409	-13.14	0.54	12	0.03	-66.00	1620.00	1286	20241016	-32.58	780	20241209	11.15	919	-5.66	20250107	827	4.84	20250102	1286	-32.58	20241016	780	11.15	20241209	0.50	N	104040	100	47 억	285157	N	N	N	N
45	20250117	130751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	875	6	2	0.69	11681073	13413	38.44	871	875	860	1129	609	869	870.88	0.60	286	889	878	864	853	839	884	859	47	260	100	600	1	1	47224987	413	-13.26	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.96	780	20241209	12.18	919	-4.79	20250107	827	5.80	20250102	1286	-31.96	20241016	780	12.18	20241209	0.50	N	104040	100	47 억	285157	N	N	N	N
46	20250117	120753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	875	6	2	0.69	11389698	13080	37.48	871	875	860	1129	609	869	870.77	0.60	286	889	878	864	853	839	884	859	47	260	100	600	1	1	47224987	413	-13.26	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.96	780	20241209	12.18	919	-4.79	20250107	827	5.80	20250102	1286	-31.96	20241016	780	12.18	20241209	0.50	N	104040	100	47 억	285157	N	N	N	N
47	20250117	110751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	864	-5	5	-0.58	1754319	2029	5.81	871	874	860	1129	609	869	864.62	0.60	286	889	878	864	853	839	884	859	47	260	100	600	1	1	47224987	408	-13.09	0.53	12	0.00	-66.00	1620.00	1286	20241016	-32.81	780	20241209	10.77	919	-5.98	20250107	827	4.47	20250102	1286	-32.81	20241016	780	10.77	20241209	0.50	N	104040	100	47 억	285157	N	N	N	N
48	20250117	100754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	871	2	2	0.23	1437437	1663	4.77	871	874	860	1129	609	869	864.36	0.60	286	889	878	864	853	839	884	859	47	260	100	600	1	1	47224987	411	-13.20	0.54	12	0.00	-66.00	1620.00	1286	20241016	-32.27	780	20241209	11.67	919	-5.22	20250107	827	5.32	20250102	1286	-32.27	20241016	780	11.67	20241209	0.50	N	104040	100	47 억	285157	N	N	N	N
49	20250117	090753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	874	5	2	0.58	18325	21	0.06	871	874	869	1129	609	869	872.62	0.60	0	889	878	864	853	839	884	859	47	260	100	600	1	1	47224987	413	-13.24	0.54	12	0.00	-66.00	1620.00	1286	20241016	-32.04	780	20241209	12.05	919	-4.90	20250107	827	5.68	20250102	1286	-32.04	20241016	780	12.05	20241209	0.50	N	104040	100	47 억	285157	N	N	N	N
50	20250116	160746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	869	19	2	2.24	30175646	34894	51.25	850	875	850	1105	595	850	864.78	0.60	-1023	900	874	862	836	824	869	831	47	255	100	590	1	1	47224987	410	-13.17	0.54	12	0.07	-66.00	1620.00	1286	20241016	-32.43	780	20241209	11.41	919	-5.44	20250107	827	5.08	20250102	1286	-32.43	20241016	780	11.41	20241209	0.50	N	104040	100	47 억	284562	N	N	N	N
51	20250116	150710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	868	18	2	2.12	28700430	33195	48.75	850	875	850	1105	595	850	864.60	0.60	342	900	874	862	836	824	869	831	47	255	100	590	1	1	47224987	410	-13.15	0.54	12	0.07	-66.00	1620.00	1286	20241016	-32.50	780	20241209	11.28	919	-5.55	20250107	827	4.96	20250102	1286	-32.50	20241016	780	11.28	20241209	0.50	N	104040	100	47 억	284562	N	N	N	N
52	20250116	140751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	869	19	2	2.24	24541608	28381	41.68	850	875	850	1105	595	850	864.72	0.60	-1281	900	874	862	836	824	869	831	47	255	100	590	1	1	47224987	410	-13.17	0.54	12	0.06	-66.00	1620.00	1286	20241016	-32.43	780	20241209	11.41	919	-5.44	20250107	827	5.08	20250102	1286	-32.43	20241016	780	11.41	20241209	0.50	N	104040	100	47 억	284562	N	N	N	N
53	20250116	130750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	20	2	2.35	22326433	25818	37.92	850	875	850	1105	595	850	864.76	0.60	-1747	900	874	862	836	824	869	831	47	255	100	590	1	1	47224987	411	-13.18	0.54	12	0.05	-66.00	1620.00	1286	20241016	-32.35	780	20241209	11.54	919	-5.33	20250107	827	5.20	20250102	1286	-32.35	20241016	780	11.54	20241209	0.50	N	104040	100	47 억	284562	N	N	N	N
54	20250116	120750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	867	17	2	2.00	18849576	21818	32.04	850	875	850	1105	595	850	863.95	0.60	-1557	900	874	862	836	824	869	831	47	255	100	590	1	1	47224987	409	-13.14	0.54	12	0.05	-66.00	1620.00	1286	20241016	-32.58	780	20241209	11.15	919	-5.66	20250107	827	4.84	20250102	1286	-32.58	20241016	780	11.15	20241209	0.50	N	104040	100	47 억	284562	N	N	N	N
55	20250116	110751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	869	19	2	2.24	13688804	15794	23.20	850	875	850	1105	595	850	866.71	0.60	-1558	900	874	862	836	824	869	831	47	255	100	590	1	1	47224987	410	-13.17	0.54	12	0.03	-66.00	1620.00	1286	20241016	-32.43	780	20241209	11.41	919	-5.44	20250107	827	5.08	20250102	1286	-32.43	20241016	780	11.41	20241209	0.50	N	104040	100	47 억	284562	N	N	N	N
56	20250116	100751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	20	2	2.35	8559175	9876	14.50	850	875	850	1105	595	850	866.66	0.60	-1831	900	874	862	836	824	869	831	47	255	100	590	1	1	47224987	411	-13.18	0.54	12	0.02	-66.00	1620.00	1286	20241016	-32.35	780	20241209	11.54	919	-5.33	20250107	827	5.20	20250102	1286	-32.35	20241016	780	11.54	20241209	0.50	N	104040	100	47 억	284562	N	N	N	N
57	20250116	090752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	862	12	2	1.41	1775853	2063	3.03	850	862	850	1105	595	850	860.81	0.60	-1494	900	874	862	836	824	869	831	47	255	100	590	1	1	47224987	407	-13.06	0.53	12	0.00	-66.00	1620.00	1286	20241016	-32.97	780	20241209	10.51	919	-6.20	20250107	827	4.23	20250102	1286	-32.97	20241016	780	10.51	20241209	0.50	N	104040	100	47 억	284562	N	N	N	N
58	20250115	160748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	850	-29	5	-3.30	58886438	68020	197.53	882	888	850	1142	616	879	865.72	0.61	-525	903	891	885	873	867	888	870	47	263	100	610	1	1	47224987	401	-12.88	0.52	12	0.14	-66.00	1620.00	1286	20241016	-33.90	780	20241209	8.97	919	-7.51	20250107	827	2.78	20250102	1286	-33.90	20241016	780	8.97	20241209	0.51	N	104040	100	47 억	286705	N	N	N	N
59	20250115	150749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	-9	5	-1.02	39022948	44732	129.90	882	888	859	1142	616	879	872.37	0.61	5946	903	891	885	873	867	888	870	47	263	100	610	1	1	47224987	411	-13.18	0.54	12	0.09	-66.00	1620.00	1286	20241016	-32.35	780	20241209	11.54	919	-5.33	20250107	827	5.20	20250102	1286	-32.35	20241016	780	11.54	20241209	0.51	N	104040	100	47 억	286705	N	N	N	N
60	20250115	140743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	0	3	0.00	12232401	13902	40.37	882	888	878	1142	616	879	879.90	0.61	1114	903	891	885	873	867	888	870	47	263	100	610	1	1	47224987	415	-13.32	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	919	-4.35	20250107	827	6.29	20250102	1286	-31.65	20241016	780	12.69	20241209	0.51	N	104040	100	47 억	286705	N	N	N	N
61	20250115	130749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	0	3	0.00	11743677	13346	38.76	882	888	878	1142	616	879	879.94	0.61	1114	903	891	885	873	867	888	870	47	263	100	610	1	1	47224987	415	-13.32	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	919	-4.35	20250107	827	6.29	20250102	1286	-31.65	20241016	780	12.69	20241209	0.51	N	104040	100	47 억	286705	N	N	N	N
62	20250115	120734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	0	3	0.00	11515335	13086	38.00	882	888	879	1142	616	879	879.97	0.61	1114	903	891	885	873	867	888	870	47	263	100	610	1	1	47224987	415	-13.32	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	919	-4.35	20250107	827	6.29	20250102	1286	-31.65	20241016	780	12.69	20241209	0.51	N	104040	100	47 억	286705	N	N	N	N
63	20250115	110749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	880	1	2	0.11	10611583	12058	35.02	882	888	879	1142	616	879	880.05	0.61	1032	903	891	885	873	867	888	870	47	263	100	610	1	1	47224987	416	-13.33	0.54	12	0.03	-66.00	1620.00	1286	20241016	-31.57	780	20241209	12.82	919	-4.24	20250107	827	6.41	20250102	1286	-31.57	20241016	780	12.82	20241209	0.51	N	104040	100	47 억	286705	N	N	N	N
64	20250115	100748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	882	3	2	0.34	2099979	2381	6.91	882	888	879	1142	616	879	881.97	0.61	518	903	891	885	873	867	888	870	47	263	100	610	1	1	47224987	417	-13.36	0.54	12	0.01	-66.00	1620.00	1286	20241016	-31.42	780	20241209	13.08	919	-4.03	20250107	827	6.65	20250102	1286	-31.42	20241016	780	13.08	20241209	0.51	N	104040	100	47 억	286705	N	N	N	N
65	20250115	090752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	8	2	0.91	432849	490	1.42	882	887	882	1142	616	879	883.37	0.61	149	903	891	885	873	867	888	870	47	263	100	610	1	1	47224987	419	-13.44	0.55	12	0.00	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.51	N	104040	100	47 억	286705	N	N	N	N
66	20250114	160734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	-9	5	-1.01	30474029	34430	110.72	893	897	879	1154	622	888	885.10	0.61	-586	917	902	889	874	861	910	882	47	266	100	620	1	1	47224987	415	-13.32	0.54	12	0.07	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	919	-4.35	20250107	827	6.29	20250102	1286	-31.65	20241016	780	12.69	20241209	0.51	N	104040	100	47 억	287291	N	N	N	N
67	20250114	150746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	891	3	2	0.34	29279468	33071	106.35	893	897	879	1154	622	888	885.35	0.61	751	917	902	889	874	861	910	882	47	266	100	620	1	1	47224987	421	-13.50	0.55	12	0.07	-66.00	1620.00	1286	20241016	-30.72	780	20241209	14.23	919	-3.05	20250107	827	7.74	20250102	1286	-30.72	20241016	780	14.23	20241209	0.51	N	104040	100	47 억	287291	N	N	N	N
68	20250114	140745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	-9	5	-1.01	21209994	23964	77.06	893	897	879	1154	622	888	885.08	0.61	1993	917	902	889	874	861	910	882	47	266	100	620	1	1	47224987	415	-13.32	0.54	12	0.05	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	919	-4.35	20250107	827	6.29	20250102	1286	-31.65	20241016	780	12.69	20241209	0.51	N	104040	100	47 억	287291	N	N	N	N
69	20250114	130744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	889	1	2	0.11	6353770	7132	22.94	893	897	883	1154	622	888	890.88	0.61	101	917	902	889	874	861	910	882	47	266	100	620	1	1	47224987	420	-13.47	0.55	12	0.02	-66.00	1620.00	1286	20241016	-30.87	780	20241209	13.97	919	-3.26	20250107	827	7.50	20250102	1286	-30.87	20241016	780	13.97	20241209	0.51	N	104040	100	47 억	287291	N	N	N	N
70	20250114	120741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	893	5	2	0.56	5411229	6073	19.53	893	897	883	1154	622	888	891.03	0.61	111	917	902	889	874	861	910	882	47	266	100	620	1	1	47224987	422	-13.53	0.55	12	0.01	-66.00	1620.00	1286	20241016	-30.56	780	20241209	14.49	919	-2.83	20250107	827	7.98	20250102	1286	-30.56	20241016	780	14.49	20241209	0.51	N	104040	100	47 억	287291	N	N	N	N
71	20250114	110742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	891	3	2	0.34	5371896	6029	19.39	893	897	883	1154	622	888	891.01	0.61	111	917	902	889	874	861	910	882	47	266	100	620	1	1	47224987	421	-13.50	0.55	12	0.01	-66.00	1620.00	1286	20241016	-30.72	780	20241209	14.23	919	-3.05	20250107	827	7.74	20250102	1286	-30.72	20241016	780	14.23	20241209	0.51	N	104040	100	47 억	287291	N	N	N	N
72	20250114	100740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	895	7	2	0.79	4390270	4921	15.83	893	897	887	1154	622	888	892.15	0.61	113	917	902	889	874	861	910	882	47	266	100	620	1	1	47224987	423	-13.56	0.55	12	0.01	-66.00	1620.00	1286	20241016	-30.40	780	20241209	14.74	919	-2.61	20250107	827	8.22	20250102	1286	-30.40	20241016	780	14.74	20241209	0.51	N	104040	100	47 억	287291	N	N	N	N
73	20250114	090744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	888	0	3	0.00	65817	74	0.24	893	893	888	1154	622	888	889.42	0.61	0	917	902	889	874	861	910	882	47	266	100	620	1	1	47224987	419	-13.45	0.55	12	0.00	-66.00	1620.00	1286	20241016	-30.95	780	20241209	13.85	919	-3.37	20250107	827	7.38	20250102	1286	-30.95	20241016	780	13.85	20241209	0.51	N	104040	100	47 억	287291	N	N	N	N
74	20250113	160733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	888	1	2	0.11	27716739	31096	163.48	887	904	876	1153	621	887	891.59	0.61	-1519	900	893	885	878	870	889	874	47	266	100	620	1	1	47224987	419	-13.45	0.55	12	0.07	-66.00	1620.00	1286	20241016	-30.95	780	20241209	13.85	919	-3.37	20250107	827	7.38	20250102	1286	-30.95	20241016	780	13.85	20241209	0.51	N	104040	100	47 억	288585	N	N	N	N
75	20250113	150737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	885	-2	5	-0.23	25226602	28291	148.74	887	904	876	1153	621	887	891.68	0.61	-1241	900	893	885	878	870	889	874	47	266	100	620	1	1	47224987	418	-13.41	0.55	12	0.06	-66.00	1620.00	1286	20241016	-31.18	780	20241209	13.46	919	-3.70	20250107	827	7.01	20250102	1286	-31.18	20241016	780	13.46	20241209	0.51	N	104040	100	47 억	288585	N	N	N	N
76	20250113	140725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	0	3	0.00	22040769	24742	130.08	887	895	876	1153	621	887	890.82	0.61	-1183	900	893	885	878	870	889	874	47	266	100	620	1	1	47224987	419	-13.44	0.55	12	0.05	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.51	N	104040	100	47 억	288585	N	N	N	N
77	20250113	130726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	890	3	2	0.34	7988765	8991	47.27	887	893	876	1153	621	887	888.53	0.61	-627	900	893	885	878	870	889	874	47	266	100	620	1	1	47224987	420	-13.48	0.55	12	0.02	-66.00	1620.00	1286	20241016	-30.79	780	20241209	14.10	919	-3.16	20250107	827	7.62	20250102	1286	-30.79	20241016	780	14.10	20241209	0.51	N	104040	100	47 억	288585	N	N	N	N
78	20250113	120729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	883	-4	5	-0.45	7366493	8287	43.57	887	893	876	1153	621	887	888.92	0.61	-405	900	893	885	878	870	889	874	47	266	100	620	1	1	47224987	417	-13.38	0.55	12	0.02	-66.00	1620.00	1286	20241016	-31.34	780	20241209	13.21	919	-3.92	20250107	827	6.77	20250102	1286	-31.34	20241016	780	13.21	20241209	0.51	N	104040	100	47 억	288585	N	N	N	N
79	20250113	110728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	893	6	2	0.68	7167559	8063	42.39	887	893	876	1153	621	887	888.94	0.61	-391	900	893	885	878	870	889	874	47	266	100	620	1	1	47224987	422	-13.53	0.55	12	0.02	-66.00	1620.00	1286	20241016	-30.56	780	20241209	14.49	919	-2.83	20250107	827	7.98	20250102	1286	-30.56	20241016	780	14.49	20241209	0.51	N	104040	100	47 억	288585	N	N	N	N
80	20250113	100727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	891	4	2	0.45	5312291	5977	31.42	887	892	876	1153	621	887	888.79	0.61	-473	900	893	885	878	870	889	874	47	266	100	620	1	1	47224987	421	-13.50	0.55	12	0.01	-66.00	1620.00	1286	20241016	-30.72	780	20241209	14.23	919	-3.05	20250107	827	7.74	20250102	1286	-30.72	20241016	780	14.23	20241209	0.51	N	104040	100	47 억	288585	N	N	N	N
81	20250113	090732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	886	-1	5	-0.11	485798	549	2.89	887	887	876	1153	621	887	884.88	0.61	-14	900	893	885	878	870	889	874	47	266	100	620	1	1	47224987	418	-13.42	0.55	12	0.00	-66.00	1620.00	1286	20241016	-31.10	780	20241209	13.59	919	-3.59	20250107	827	7.13	20250102	1286	-31.10	20241016	780	13.59	20241209	0.51	N	104040	100	47 억	288585	N	N	N	N
82	20250110	160710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	0	3	0.00	15971984	18040	100.17	891	892	877	1153	621	887	885.36	0.61	-1430	897	892	884	879	871	894	881	47	266	100	620	1	1	47224987	419	-13.44	0.55	12	0.04	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.51	N	104040	100	47 억	290015	N	N	N	N
83	20250110	150721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	886	-1	5	-0.11	15872685	17928	99.55	891	892	877	1153	621	887	885.36	0.61	-1427	897	892	884	879	871	894	881	47	266	100	620	1	1	47224987	418	-13.42	0.55	12	0.04	-66.00	1620.00	1286	20241016	-31.10	780	20241209	13.59	919	-3.59	20250107	827	7.13	20250102	1286	-31.10	20241016	780	13.59	20241209	0.51	N	104040	100	47 억	290015	N	N	N	N
84	20250110	140724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	892	5	2	0.56	14497716	16364	90.87	891	892	877	1153	621	887	885.95	0.61	-1427	897	892	884	879	871	894	881	47	266	100	620	1	1	47224987	421	-13.52	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.64	780	20241209	14.36	919	-2.94	20250107	827	7.86	20250102	1286	-30.64	20241016	780	14.36	20241209	0.51	N	104040	100	47 억	290015	N	N	N	N
85	20250110	130723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	883	-4	5	-0.45	5120185	5790	32.15	891	892	877	1153	621	887	884.32	0.61	-97	897	892	884	879	871	894	881	47	266	100	620	1	1	47224987	417	-13.38	0.55	12	0.01	-66.00	1620.00	1286	20241016	-31.34	780	20241209	13.21	919	-3.92	20250107	827	6.77	20250102	1286	-31.34	20241016	780	13.21	20241209	0.51	N	104040	100	47 억	290015	N	N	N	N
86	20250110	120724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	886	-1	5	-0.11	4955604	5604	31.12	891	892	877	1153	621	887	884.30	0.61	-51	897	892	884	879	871	894	881	47	266	100	620	1	1	47224987	418	-13.42	0.55	12	0.01	-66.00	1620.00	1286	20241016	-31.10	780	20241209	13.59	919	-3.59	20250107	827	7.13	20250102	1286	-31.10	20241016	780	13.59	20241209	0.51	N	104040	100	47 억	290015	N	N	N	N
87	20250110	110722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	886	-1	5	-0.11	2746300	3098	17.20	891	892	877	1153	621	887	886.48	0.61	-1380	897	892	884	879	871	894	881	47	266	100	620	1	1	47224987	418	-13.42	0.55	12	0.01	-66.00	1620.00	1286	20241016	-31.10	780	20241209	13.59	919	-3.59	20250107	827	7.13	20250102	1286	-31.10	20241016	780	13.59	20241209	0.51	N	104040	100	47 억	290015	N	N	N	N
88	20250110	100721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	0	3	0.00	1963024	2214	12.29	891	892	877	1153	621	887	886.64	0.61	-1374	897	892	884	879	871	894	881	47	266	100	620	1	1	47224987	419	-13.44	0.55	12	0.00	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.51	N	104040	100	47 억	290015	N	N	N	N
89	20250110	090724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	0	3	0.00	604550	684	3.80	891	891	877	1153	621	887	883.85	0.61	-33	897	892	884	879	871	894	881	47	266	100	620	1	1	47224987	419	-13.44	0.55	12	0.00	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.51	N	104040	100	47 억	290015	N	N	N	N
90	20250109	160718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	7	2	0.80	15756503	17893	48.66	879	889	876	1144	616	880	880.60	0.61	-270	897	888	884	875	871	886	873	47	264	100	610	1	1	47224987	419	-13.44	0.55	12	0.04	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.51	N	104040	100	47 억	290284	N	N	N	N
91	20250109	150719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	7	2	0.80	15501047	17605	47.88	879	889	876	1144	616	880	880.49	0.61	-16	897	888	884	875	871	886	873	47	264	100	610	1	1	47224987	419	-13.44	0.55	12	0.04	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.51	N	104040	100	47 억	290284	N	N	N	N
92	20250109	140719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	888	8	2	0.91	14151035	16071	43.71	879	889	876	1144	616	880	880.53	0.61	-217	897	888	884	875	871	886	873	47	264	100	610	1	1	47224987	419	-13.45	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.95	780	20241209	13.85	919	-3.37	20250107	827	7.38	20250102	1286	-30.95	20241016	780	13.85	20241209	0.51	N	104040	100	47 억	290284	N	N	N	N
93	20250109	130719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	886	6	2	0.68	13560007	15404	41.90	879	889	876	1144	616	880	880.29	0.61	-217	897	888	884	875	871	886	873	47	264	100	610	1	1	47224987	418	-13.42	0.55	12	0.03	-66.00	1620.00	1286	20241016	-31.10	780	20241209	13.59	919	-3.59	20250107	827	7.13	20250102	1286	-31.10	20241016	780	13.59	20241209	0.51	N	104040	100	47 억	290284	N	N	N	N
94	20250109	120719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	888	8	2	0.91	13160390	14953	40.67	879	889	876	1144	616	880	880.12	0.61	-216	897	888	884	875	871	886	873	47	264	100	610	1	1	47224987	419	-13.45	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.95	780	20241209	13.85	919	-3.37	20250107	827	7.38	20250102	1286	-30.95	20241016	780	13.85	20241209	0.51	N	104040	100	47 억	290284	N	N	N	N
95	20250109	110723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	888	8	2	0.91	11570004	13160	35.79	879	889	876	1144	616	880	879.18	0.61	1243	897	888	884	875	871	886	873	47	264	100	610	1	1	47224987	419	-13.45	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.95	780	20241209	13.85	919	-3.37	20250107	827	7.38	20250102	1286	-30.95	20241016	780	13.85	20241209	0.51	N	104040	100	47 억	290284	N	N	N	N
96	20250109	100720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	881	1	2	0.11	8645018	9847	26.78	879	885	876	1144	616	880	877.93	0.61	2218	897	888	884	875	871	886	873	47	264	100	610	1	1	47224987	416	-13.35	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.49	780	20241209	12.95	919	-4.13	20250107	827	6.53	20250102	1286	-31.49	20241016	780	12.95	20241209	0.51	N	104040	100	47 억	290284	N	N	N	N
97	20250109	090724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	885	5	2	0.57	18473	21	0.06	879	885	879	1144	616	880	879.67	0.61	-1	897	888	884	875	871	886	873	47	264	100	610	1	1	47224987	418	-13.41	0.55	12	0.00	-66.00	1620.00	1286	20241016	-31.18	780	20241209	13.46	919	-3.70	20250107	827	7.01	20250102	1286	-31.18	20241016	780	13.46	20241209	0.51	N	104040	100	47 억	290284	N	N	N	N
98	20250108	160713	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	880	0	3	0.00	32506798	36758	70.93	880	893	880	1144	616	880	884.35	0.61	1433	951	915	883	847	815	899	831	47	264	100	610	1	1	47224987	416	-13.33	0.54	12	0.08	-66.00	1620.00	1286	20241016	-31.57	780	20241209	12.82	919	-4.24	20250107	827	6.41	20250102	1286	-31.57	20241016	780	12.82	20241209	0.52	N	104040	100	47 억	287847	N	N	N	N
99	20250108	150716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	885	5	2	0.57	32110793	36308	70.07	880	893	880	1144	616	880	884.40	0.61	1857	951	915	883	847	815	899	831	47	264	100	610	1	1	47224987	418	-13.41	0.55	12	0.08	-66.00	1620.00	1286	20241016	-31.18	780	20241209	13.46	919	-3.70	20250107	827	7.01	20250102	1286	-31.18	20241016	780	13.46	20241209	0.52	N	104040	100	47 억	287847	N	N	N	N
100	20250108	140719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	7	2	0.80	22184281	25038	48.32	880	893	880	1144	616	880	886.02	0.61	1145	951	915	883	847	815	899	831	47	264	100	610	1	1	47224987	419	-13.44	0.55	12	0.05	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.52	N	104040	100	47 억	287847	N	N	N	N
101	20250108	130718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	887	7	2	0.80	17012399	19180	37.01	880	893	880	1144	616	880	886.99	0.61	1142	951	915	883	847	815	899	831	47	264	100	610	1	1	47224987	419	-13.44	0.55	12	0.04	-66.00	1620.00	1286	20241016	-31.03	780	20241209	13.72	919	-3.48	20250107	827	7.26	20250102	1286	-31.03	20241016	780	13.72	20241209	0.52	N	104040	100	47 억	287847	N	N	N	N
102	20250108	120715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	890	10	2	1.14	12002279	13515	26.08	880	893	880	1144	616	880	888.07	0.61	1122	951	915	883	847	815	899	831	47	264	100	610	1	1	47224987	420	-13.48	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.79	780	20241209	14.10	919	-3.16	20250107	827	7.62	20250102	1286	-30.79	20241016	780	14.10	20241209	0.52	N	104040	100	47 억	287847	N	N	N	N
103	20250108	110715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	893	13	2	1.48	11746949	13228	25.53	880	893	880	1144	616	880	888.04	0.61	994	951	915	883	847	815	899	831	47	264	100	610	1	1	47224987	422	-13.53	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.56	780	20241209	14.49	919	-2.83	20250107	827	7.98	20250102	1286	-30.56	20241016	780	14.49	20241209	0.52	N	104040	100	47 억	287847	N	N	N	N
104	20250108	100716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	893	13	2	1.48	7968966	8985	17.34	880	893	880	1144	616	880	886.92	0.61	665	951	915	883	847	815	899	831	47	264	100	610	1	1	47224987	422	-13.53	0.55	12	0.02	-66.00	1620.00	1286	20241016	-30.56	780	20241209	14.49	919	-2.83	20250107	827	7.98	20250102	1286	-30.56	20241016	780	14.49	20241209	0.52	N	104040	100	47 억	287847	N	N	N	N
105	20250108	090717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	888	8	2	0.91	784480	887	1.71	880	889	880	1144	616	880	884.42	0.61	-307	951	915	883	847	815	899	831	47	264	100	610	1	1	47224987	419	-13.45	0.55	12	0.00	-66.00	1620.00	1286	20241016	-30.95	780	20241209	13.85	919	-3.37	20250107	827	7.38	20250102	1286	-30.95	20241016	780	13.85	20241209	0.52	N	104040	100	47 억	287847	N	N	N	N
106	20250107	160711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	880	-20	5	-2.22	46522775	51817	75.26	900	919	851	1170	630	900	897.87	0.62	-5300	928	914	887	873	846	921	880	47	270	100	630	1	1	47224987	416	-13.33	0.54	12	0.11	-66.00	1620.00	1286	20241016	-31.57	780	20241209	12.82	919	-4.24	20250107	827	6.41	20250102	1286	-31.57	20241016	780	12.82	20241209	0.52	N	104040	100	47 억	294009	N	N	N	N
107	20250107	150712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	907	7	2	0.78	39967034	44405	64.50	900	919	851	1170	630	900	900.06	0.62	-6207	928	914	887	873	846	921	880	47	270	100	630	1	1	47224987	428	-13.74	0.56	12	0.09	-66.00	1620.00	1286	20241016	-29.47	780	20241209	16.28	919	-1.31	20250107	827	9.67	20250102	1286	-29.47	20241016	780	16.28	20241209	0.52	N	104040	100	47 억	294009	N	N	N	N
108	20250107	140710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	904	4	2	0.44	35707381	39674	57.63	900	919	851	1170	630	900	900.02	0.62	-5830	928	914	887	873	846	921	880	47	270	100	630	1	1	47224987	427	-13.70	0.56	12	0.08	-66.00	1620.00	1286	20241016	-29.70	780	20241209	15.90	919	-1.63	20250107	827	9.31	20250102	1286	-29.70	20241016	780	15.90	20241209	0.52	N	104040	100	47 억	294009	N	N	N	N
109	20250107	130710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	893	-7	5	-0.78	27536811	30586	44.43	900	919	851	1170	630	900	900.31	0.62	-3627	928	914	887	873	846	921	880	47	270	100	630	1	1	47224987	422	-13.53	0.55	12	0.06	-66.00	1620.00	1286	20241016	-30.56	780	20241209	14.49	919	-2.83	20250107	827	7.98	20250102	1286	-30.56	20241016	780	14.49	20241209	0.52	N	104040	100	47 억	294009	N	N	N	N
110	20250107	120711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	903	3	2	0.33	20168444	22308	32.40	900	919	851	1170	630	900	904.09	0.62	-2999	928	914	887	873	846	921	880	47	270	100	630	1	1	47224987	426	-13.68	0.56	12	0.05	-66.00	1620.00	1286	20241016	-29.78	780	20241209	15.77	919	-1.74	20250107	827	9.19	20250102	1286	-29.78	20241016	780	15.77	20241209	0.52	N	104040	100	47 억	294009	N	N	N	N
111	20250107	110707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	903	3	2	0.33	19959547	22076	32.07	900	919	851	1170	630	900	904.13	0.62	-2975	928	914	887	873	846	921	880	47	270	100	630	1	1	47224987	426	-13.68	0.56	12	0.05	-66.00	1620.00	1286	20241016	-29.78	780	20241209	15.77	919	-1.74	20250107	827	9.19	20250102	1286	-29.78	20241016	780	15.77	20241209	0.52	N	104040	100	47 억	294009	N	N	N	N
112	20250107	100712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	907	7	2	0.78	15078959	16652	24.19	900	919	851	1170	630	900	905.53	0.62	-2975	928	914	887	873	846	921	880	47	270	100	630	1	1	47224987	428	-13.74	0.56	12	0.04	-66.00	1620.00	1286	20241016	-29.47	780	20241209	16.28	919	-1.31	20250107	827	9.67	20250102	1286	-29.47	20241016	780	16.28	20241209	0.52	N	104040	100	47 억	294009	N	N	N	N
113	20250107	090714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	903	3	2	0.33	1773072	1970	2.86	900	903	899	1170	630	900	900.04	0.62	-1844	928	914	887	873	846	921	880	47	270	100	630	1	1	47224987	426	-13.68	0.56	12	0.00	-66.00	1620.00	1286	20241016	-29.78	780	20241209	15.77	903	0.00	20250107	827	9.19	20250102	1286	-29.78	20241016	780	15.77	20241209	0.52	N	104040	100	47 억	294009	N	N	N	N
114	20250106	160704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	900	40	2	4.65	60675666	68668	196.54	860	901	860	1118	602	860	883.32	0.63	-2483	885	872	852	839	819	879	846	47	258	100	600	1	1	47224987	425	-13.64	0.56	12	0.15	-66.00	1620.00	1286	20241016	-30.02	780	20241209	15.38	901	-0.11	20250106	827	8.83	20250102	1286	-30.02	20241016	780	15.38	20241209	0.52	N	104040	100	47 억	296492	N	N	N	N
115	20250106	150704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	900	40	2	4.65	52704182	59810	171.18	860	900	860	1118	602	860	881.19	0.63	-2387	885	872	852	839	819	879	846	47	258	100	600	1	1	47224987	425	-13.64	0.56	12	0.13	-66.00	1620.00	1286	20241016	-30.02	780	20241209	15.38	900	0.00	20250106	827	8.83	20250102	1286	-30.02	20241016	780	15.38	20241209	0.52	N	104040	100	47 억	296492	N	N	N	N
116	20250106	140704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	890	30	2	3.49	32110760	36779	105.27	860	890	860	1118	602	860	873.07	0.63	-1539	885	872	852	839	819	879	846	47	258	100	600	1	1	47224987	420	-13.48	0.55	12	0.08	-66.00	1620.00	1286	20241016	-30.79	780	20241209	14.10	890	0.00	20250106	827	7.62	20250102	1286	-30.79	20241016	780	14.10	20241209	0.52	N	104040	100	47 억	296492	N	N	N	N
117	20250106	130701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	877	17	2	1.98	18789193	21693	62.09	860	878	860	1118	602	860	866.14	0.63	-354	885	872	852	839	819	879	846	47	258	100	600	1	1	47224987	414	-13.29	0.54	12	0.05	-66.00	1620.00	1286	20241016	-31.80	780	20241209	12.44	878	-0.11	20250106	827	6.05	20250102	1286	-31.80	20241016	780	12.44	20241209	0.52	N	104040	100	47 억	296492	N	N	N	N
118	20250106	120700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	871	11	2	1.28	15448871	17853	51.10	860	871	860	1118	602	860	865.34	0.63	-331	885	872	852	839	819	879	846	47	258	100	600	1	1	47224987	411	-13.20	0.54	12	0.04	-66.00	1620.00	1286	20241016	-32.27	780	20241209	11.67	871	0.00	20250106	827	5.32	20250102	1286	-32.27	20241016	780	11.67	20241209	0.52	N	104040	100	47 억	296492	N	N	N	N
119	20250106	110658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	869	9	2	1.05	9491720	10987	31.45	860	869	860	1118	602	860	863.90	0.63	-370	885	872	852	839	819	879	846	47	258	100	600	1	1	47224987	410	-13.17	0.54	12	0.02	-66.00	1620.00	1286	20241016	-32.43	780	20241209	11.41	869	0.00	20250106	827	5.08	20250102	1286	-32.43	20241016	780	11.41	20241209	0.52	N	104040	100	47 억	296492	N	N	N	N
120	20250106	100658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	867	7	2	0.81	4492318	5206	14.90	860	869	860	1118	602	860	862.91	0.63	-517	885	872	852	839	819	879	846	47	258	100	600	1	1	47224987	409	-13.14	0.54	12	0.01	-66.00	1620.00	1286	20241016	-32.58	780	20241209	11.15	869	-0.23	20250106	827	4.84	20250102	1286	-32.58	20241016	780	11.15	20241209	0.52	N	104040	100	47 억	296492	N	N	N	N
121	20250106	090657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	865	5	2	0.58	2180694	2533	7.25	860	865	860	1118	602	860	860.91	0.63	-802	885	872	852	839	819	879	846	47	258	100	600	1	1	47224987	408	-13.11	0.53	12	0.01	-66.00	1620.00	1286	20241016	-32.74	780	20241209	10.90	865	0.00	20250103	827	4.59	20250102	1286	-32.74	20241016	780	10.90	20241209	0.52	N	104040	100	47 억	296492	N	N	N	N
122	20250103	160654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	860	28	2	3.37	29514336	34916	184.24	832	865	832	1081	583	832	845.30	0.62	2340	850	841	834	825	818	845	829	47	249	100	580	1	1	47224987	406	-13.03	0.53	12	0.07	-66.00	1620.00	1286	20241016	-33.13	780	20241209	10.26	865	-0.58	20250103	827	3.99	20250102	1286	-33.13	20241016	780	10.26	20241209	0.52	N	104040	100	47 억	294152	N	N	N	N
123	20250103	150656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	864	32	2	3.85	27800020	32922	173.72	832	865	832	1081	583	832	844.42	0.62	2244	850	841	834	825	818	845	829	47	249	100	580	1	1	47224987	408	-13.09	0.53	12	0.07	-66.00	1620.00	1286	20241016	-32.81	780	20241209	10.77	865	-0.12	20250103	827	4.47	20250102	1286	-32.81	20241016	780	10.77	20241209	0.52	N	104040	100	47 억	294152	N	N	N	N
124	20250103	140656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	846	14	2	1.68	22595365	26827	141.56	832	855	832	1081	583	832	842.26	0.62	1718	850	841	834	825	818	845	829	47	249	100	580	1	1	47224987	400	-12.82	0.52	12	0.06	-66.00	1620.00	1286	20241016	-34.21	780	20241209	8.46	855	-1.05	20250103	827	2.30	20250102	1286	-34.21	20241016	780	8.46	20241209	0.52	N	104040	100	47 억	294152	N	N	N	N
125	20250103	130656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	847	15	2	1.80	17870943	21231	112.03	832	855	832	1081	583	832	841.74	0.62	1588	850	841	834	825	818	845	829	47	249	100	580	1	1	47224987	400	-12.83	0.52	12	0.04	-66.00	1620.00	1286	20241016	-34.14	780	20241209	8.59	855	-0.94	20250103	827	2.42	20250102	1286	-34.14	20241016	780	8.59	20241209	0.52	N	104040	100	47 억	294152	N	N	N	N
126	20250103	120655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	848	16	2	1.92	17122923	20344	107.35	832	855	832	1081	583	832	841.67	0.62	1152	850	841	834	825	818	845	829	47	249	100	580	1	1	47224987	400	-12.85	0.52	12	0.04	-66.00	1620.00	1286	20241016	-34.06	780	20241209	8.72	855	-0.82	20250103	827	2.54	20250102	1286	-34.06	20241016	780	8.72	20241209	0.52	N	104040	100	47 억	294152	N	N	N	N
127	20250103	110656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	854	22	2	2.64	12855848	15262	80.53	832	855	832	1081	583	832	842.34	0.62	-321	850	841	834	825	818	845	829	47	249	100	580	1	1	47224987	403	-12.94	0.53	12	0.03	-66.00	1620.00	1286	20241016	-33.59	780	20241209	9.49	855	-0.12	20250103	827	3.26	20250102	1286	-33.59	20241016	780	9.49	20241209	0.52	N	104040	100	47 억	294152	N	N	N	N
128	20250103	100653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	844	12	2	1.44	7306518	8728	46.06	832	844	832	1081	583	832	837.14	0.62	-321	850	841	834	825	818	845	829	47	249	100	580	1	1	47224987	399	-12.79	0.52	12	0.02	-66.00	1620.00	1286	20241016	-34.37	780	20241209	8.21	844	0.00	20250103	827	2.06	20250102	1286	-34.37	20241016	780	8.21	20241209	0.52	N	104040	100	47 억	294152	N	N	N	N
129	20250103	090656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	836	4	2	0.48	153092	184	0.97	832	836	832	1081	583	832	832.02	0.62	-142	850	841	834	825	818	845	829	47	249	100	580	1	1	47224987	395	-12.67	0.52	12	0.00	-66.00	1620.00	1286	20241016	-34.99	780	20241209	7.18	843	-0.83	20250102	827	1.09	20250102	1286	-34.99	20241016	780	7.18	20241209	0.52	N	104040	100	47 억	294152	N	N	N	N
130	20250102	160650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	832	6	2	0.73	15623177	18685	24.70	827	843	827	1073	579	826	836.13	0.62	622	875	850	825	800	775	838	788	47	247	100	570	1	1	47224987	393	-12.61	0.51	12	0.04	-66.00	1620.00	1286	20241016	-35.30	780	20241209	6.67	843	-1.30	20250102	827	0.60	20250102	1286	-35.30	20241016	780	6.67	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
131	20250102	150652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	842	16	2	1.94	13718138	16399	21.68	827	843	827	1073	579	826	836.52	0.62	-108	875	850	825	800	775	838	788	47	247	100	570	1	1	47224987	398	-12.76	0.52	12	0.03	-66.00	1620.00	1286	20241016	-34.53	780	20241209	7.95	843	-0.12	20250102	827	1.81	20250102	1286	-34.53	20241016	780	7.95	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
132	20250102	140649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	840	14	2	1.69	13048857	15602	20.63	827	840	827	1073	579	826	836.36	0.62	-846	875	850	825	800	775	838	788	47	247	100	570	1	1	47224987	397	-12.73	0.52	12	0.03	-66.00	1620.00	1286	20241016	-34.68	780	20241209	7.69	840	0.00	20250102	827	1.57	20250102	1286	-34.68	20241016	780	7.69	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
133	20250102	130649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	840	14	2	1.69	11794674	14105	18.65	827	840	827	1073	579	826	836.21	0.62	-1108	875	850	825	800	775	838	788	47	247	100	570	1	1	47224987	397	-12.73	0.52	12	0.03	-66.00	1620.00	1286	20241016	-34.68	780	20241209	7.69	840	0.00	20250102	827	1.57	20250102	1286	-34.68	20241016	780	7.69	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
134	20250102	120647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	835	9	2	1.09	3638261	4364	5.77	827	835	827	1073	579	826	833.70	0.62	-487	875	850	825	800	775	838	788	47	247	100	570	1	1	47224987	394	-12.65	0.52	12	0.01	-66.00	1620.00	1286	20241016	-35.07	780	20241209	7.05	835	0.00	20250102	827	0.97	20250102	1286	-35.07	20241016	780	7.05	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
135	20250102	110639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	835	9	2	1.09	2648741	3178	4.20	827	835	827	1073	579	826	833.46	0.62	-382	875	850	825	800	775	838	788	47	247	100	570	1	1	47224987	394	-12.65	0.52	12	0.01	-66.00	1620.00	1286	20241016	-35.07	780	20241209	7.05	835	0.00	20250102	827	0.97	20250102	1286	-35.07	20241016	780	7.05	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
136	20250102	100646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	830	4	2	0.48	259054	313	0.41	827	831	827	1073	579	826	827.65	0.62	-135	875	850	825	800	775	838	788	47	247	100	570	1	1	47224987	392	-12.58	0.51	12	0.00	-66.00	1620.00	1286	20241016	-35.46	780	20241209	6.41	831	-0.12	20250102	827	0.36	20250102	1286	-35.46	20241016	780	6.41	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
137	20250102	090640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	826	0	3	0.00	0	0	0.00	0	0	0	1073	579	826	0.00	0.62	0	875	850	825	800	775	838	788	47	247	100	570	1	1	47224987	390	-12.52	0.51	12	0.00	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	0	0.00	0	0	0.00	0	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History