KissMeData/013720/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	newHighLowPriceClassCode	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	160311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	839	19	2	2.32	764956248	897057	526.39	841	925	821	1066	574	820	852.74	1.37	-44854	842	830	820	808	798	826	804	446	246	1000	550	1	1	44628136	374	-2.12	0.77	12	2.01	-396.00	1094.00	1855	20240314	-54.77	789	20250115	6.34	925	-9.30	20250124	789	6.34	20250115	1855	-54.77	20240314	789	6.34	20250115	0.76	N	013720	1000	446 억	609944	N	N	N	N
3	20250124	150312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	839	19	2	2.32	746743616	875260	513.60	841	925	821	1066	574	820	853.17	1.37	-43621	842	830	820	808	798	826	804	446	246	1000	550	1	1	44628136	374	-2.12	0.77	12	1.96	-396.00	1094.00	1855	20240314	-54.77	789	20250115	6.34	925	-9.30	20250124	789	6.34	20250115	1855	-54.77	20240314	789	6.34	20250115	0.76	N	013720	1000	446 억	609944	N	N	N	N
4	20250124	140312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	832	12	2	1.46	736440028	862959	506.38	841	925	821	1066	574	820	853.39	1.37	-43637	842	830	820	808	798	826	804	446	246	1000	550	1	1	44628136	371	-2.10	0.76	12	1.93	-396.00	1094.00	1855	20240314	-55.15	789	20250115	5.45	925	-10.05	20250124	789	5.45	20250115	1855	-55.15	20240314	789	5.45	20250115	0.76	N	013720	1000	446 억	609944	N	N	N	N
5	20250124	130313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	838	18	2	2.20	725792899	850139	498.86	841	925	821	1066	574	820	853.73	1.37	-45127	842	830	820	808	798	826	804	446	246	1000	550	1	1	44628136	374	-2.12	0.77	12	1.90	-396.00	1094.00	1855	20240314	-54.82	789	20250115	6.21	925	-9.41	20250124	789	6.21	20250115	1855	-54.82	20240314	789	6.21	20250115	0.76	N	013720	1000	446 억	609944	N	N	N	N
6	20250124	120312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	840	20	2	2.44	714774272	836963	491.13	841	925	821	1066	574	820	854.01	1.37	-49305	842	830	820	808	798	826	804	446	246	1000	550	1	1	44628136	375	-2.12	0.77	12	1.88	-396.00	1094.00	1855	20240314	-54.72	789	20250115	6.46	925	-9.19	20250124	789	6.46	20250115	1855	-54.72	20240314	789	6.46	20250115	0.76	N	013720	1000	446 억	609944	N	N	N	N
7	20250124	110313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	839	19	2	2.32	685478599	801773	470.48	841	925	821	1066	574	820	854.95	1.37	-53629	842	830	820	808	798	826	804	446	246	1000	550	1	1	44628136	374	-2.12	0.77	12	1.80	-396.00	1094.00	1855	20240314	-54.77	789	20250115	6.34	925	-9.30	20250124	789	6.34	20250115	1855	-54.77	20240314	789	6.34	20250115	0.76	N	013720	1000	446 억	609944	N	N	N	N
8	20250124	100312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	835	15	2	1.83	619647764	722834	424.16	841	925	821	1066	574	820	857.25	1.37	-44706	842	830	820	808	798	826	804	446	246	1000	550	1	1	44628136	373	-2.11	0.76	12	1.62	-396.00	1094.00	1855	20240314	-54.99	789	20250115	5.83	925	-9.73	20250124	789	5.83	20250115	1855	-54.99	20240314	789	5.83	20250115	0.76	N	013720	1000	446 억	609944	N	N	N	N
9	20250124	090312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	866	46	2	5.61	256343198	288878	169.51	841	925	840	1066	574	820	887.38	1.37	-1027	842	830	820	808	798	826	804	446	246	1000	550	1	1	44628136	386	-2.19	0.79	12	0.65	-396.00	1094.00	1855	20240314	-53.32	789	20250115	9.76	925	-6.38	20250124	789	9.76	20250115	1855	-53.32	20240314	789	9.76	20250115	0.76	N	013720	1000	446 억	609944	N	N	N	N
10	20250123	160312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	820	6	2	0.74	138128596	168735	117.19	830	832	810	1058	570	814	818.61	1.37	-2443	848	831	818	801	788	839	809	446	244	1000	550	1	1	44628136	366	-2.07	0.75	12	0.38	-396.00	1094.00	1855	20240314	-55.80	789	20250115	3.93	869	-5.64	20250107	789	3.93	20250115	1855	-55.80	20240314	789	3.93	20250115	0.78	N	013720	1000	446 억	612387	N	N	N	N
11	20250123	150310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	819	5	2	0.61	118730172	145136	100.80	830	832	810	1058	570	814	818.06	1.37	-2392	848	831	818	801	788	839	809	446	244	1000	550	1	1	44628136	366	-2.07	0.75	12	0.33	-396.00	1094.00	1855	20240314	-55.85	789	20250115	3.80	869	-5.75	20250107	789	3.80	20250115	1855	-55.85	20240314	789	3.80	20250115	0.78	N	013720	1000	446 억	612387	N	N	N	N
12	20250123	140312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	820	6	2	0.74	114128846	139520	96.90	830	832	810	1058	570	814	818.01	1.37	-3509	848	831	818	801	788	839	809	446	244	1000	550	1	1	44628136	366	-2.07	0.75	12	0.31	-396.00	1094.00	1855	20240314	-55.80	789	20250115	3.93	869	-5.64	20250107	789	3.93	20250115	1855	-55.80	20240314	789	3.93	20250115	0.78	N	013720	1000	446 억	612387	N	N	N	N
13	20250123	130310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	817	3	2	0.37	92884324	113489	78.82	830	832	810	1058	570	814	818.44	1.37	-5991	848	831	818	801	788	839	809	446	244	1000	550	1	1	44628136	365	-2.06	0.75	12	0.25	-396.00	1094.00	1855	20240314	-55.96	789	20250115	3.55	869	-5.98	20250107	789	3.55	20250115	1855	-55.96	20240314	789	3.55	20250115	0.78	N	013720	1000	446 억	612387	N	N	N	N
14	20250123	120311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	815	1	2	0.12	86421498	105549	73.31	830	832	810	1058	570	814	818.78	1.37	-7322	848	831	818	801	788	839	809	446	244	1000	550	1	1	44628136	364	-2.06	0.74	12	0.24	-396.00	1094.00	1855	20240314	-56.06	789	20250115	3.30	869	-6.21	20250107	789	3.30	20250115	1855	-56.06	20240314	789	3.30	20250115	0.78	N	013720	1000	446 억	612387	N	N	N	N
15	20250123	110312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	820	6	2	0.74	65326095	79674	55.34	830	832	810	1058	570	814	819.92	1.37	-9923	848	831	818	801	788	839	809	446	244	1000	550	1	1	44628136	366	-2.07	0.75	12	0.18	-396.00	1094.00	1855	20240314	-55.80	789	20250115	3.93	869	-5.64	20250107	789	3.93	20250115	1855	-55.80	20240314	789	3.93	20250115	0.78	N	013720	1000	446 억	612387	N	N	N	N
16	20250123	100310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	827	13	2	1.60	32972556	40238	27.95	830	832	810	1058	570	814	819.44	1.37	-14899	848	831	818	801	788	839	809	446	244	1000	550	1	1	44628136	369	-2.09	0.76	12	0.09	-396.00	1094.00	1855	20240314	-55.42	789	20250115	4.82	869	-4.83	20250107	789	4.82	20250115	1855	-55.42	20240314	789	4.82	20250115	0.78	N	013720	1000	446 억	612387	N	N	N	N
17	20250123	090310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	811	-3	5	-0.37	1631367	2012	1.40	830	830	810	1058	570	814	810.82	1.37	50	848	831	818	801	788	839	809	446	244	1000	550	1	1	44628136	362	-2.05	0.74	12	0.00	-396.00	1094.00	1855	20240314	-56.28	789	20250115	2.79	869	-6.67	20250107	789	2.79	20250115	1855	-56.28	20240314	789	2.79	20250115	0.78	N	013720	1000	446 억	612387	N	N	N	N
18	20250122	160309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	814	6	2	0.74	116857853	143570	22.33	810	835	805	1050	566	808	813.94	1.31	27174	892	850	825	783	758	837	770	446	242	1000	540	1	1	44628136	363	-2.06	0.74	12	0.32	-396.00	1094.00	1855	20240314	-56.12	789	20250115	3.17	869	-6.33	20250107	789	3.17	20250115	1855	-56.12	20240314	789	3.17	20250115	0.78	N	013720	1000	446 억	585213	N	N	N	N
19	20250122	150310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	819	11	2	1.36	108425834	133230	20.72	810	835	805	1050	566	808	813.82	1.31	25805	892	850	825	783	758	837	770	446	242	1000	540	1	1	44628136	366	-2.07	0.75	12	0.30	-396.00	1094.00	1855	20240314	-55.85	789	20250115	3.80	869	-5.75	20250107	789	3.80	20250115	1855	-55.85	20240314	789	3.80	20250115	0.78	N	013720	1000	446 억	585213	N	N	N	N
20	20250122	140308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	819	11	2	1.36	90231128	110962	17.26	810	835	805	1050	566	808	813.17	1.31	23497	892	850	825	783	758	837	770	446	242	1000	540	1	1	44628136	366	-2.07	0.75	12	0.25	-396.00	1094.00	1855	20240314	-55.85	789	20250115	3.80	869	-5.75	20250107	789	3.80	20250115	1855	-55.85	20240314	789	3.80	20250115	0.78	N	013720	1000	446 억	585213	N	N	N	N
21	20250122	130310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	825	17	2	2.10	81922144	100850	15.69	810	835	805	1050	566	808	812.32	1.31	20275	892	850	825	783	758	837	770	446	242	1000	540	1	1	44628136	368	-2.08	0.75	12	0.23	-396.00	1094.00	1855	20240314	-55.53	789	20250115	4.56	869	-5.06	20250107	789	4.56	20250115	1855	-55.53	20240314	789	4.56	20250115	0.78	N	013720	1000	446 억	585213	N	N	N	N
22	20250122	120309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	824	16	2	1.98	75657785	93247	14.50	810	835	805	1050	566	808	811.37	1.31	18300	892	850	825	783	758	837	770	446	242	1000	540	1	1	44628136	368	-2.08	0.75	12	0.21	-396.00	1094.00	1855	20240314	-55.58	789	20250115	4.44	869	-5.18	20250107	789	4.44	20250115	1855	-55.58	20240314	789	4.44	20250115	0.78	N	013720	1000	446 억	585213	N	N	N	N
23	20250122	110309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	813	5	2	0.62	56900916	70279	10.93	810	835	805	1050	566	808	809.64	1.31	18155	892	850	825	783	758	837	770	446	242	1000	540	1	1	44628136	363	-2.05	0.74	12	0.16	-396.00	1094.00	1855	20240314	-56.17	789	20250115	3.04	869	-6.44	20250107	789	3.04	20250115	1855	-56.17	20240314	789	3.04	20250115	0.78	N	013720	1000	446 억	585213	N	N	N	N
24	20250122	100309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	808	0	3	0.00	33591567	41497	6.45	810	835	807	1050	566	808	809.49	1.31	2246	892	850	825	783	758	837	770	446	242	1000	540	1	1	44628136	361	-2.04	0.74	12	0.09	-396.00	1094.00	1855	20240314	-56.44	789	20250115	2.41	869	-7.02	20250107	789	2.41	20250115	1855	-56.44	20240314	789	2.41	20250115	0.78	N	013720	1000	446 억	585213	N	N	N	N
25	20250122	090309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	817	9	2	1.11	1415361	1737	0.27	810	835	810	1050	566	808	814.83	1.31	122	892	850	825	783	758	837	770	446	242	1000	540	1	1	44628136	365	-2.06	0.75	12	0.00	-396.00	1094.00	1855	20240314	-55.96	789	20250115	3.55	869	-5.98	20250107	789	3.55	20250115	1855	-55.96	20240314	789	3.55	20250115	0.78	N	013720	1000	446 억	585213	N	N	N	N
26	20250121	160308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	808	5	2	0.62	528881228	640491	1371.47	810	867	800	1043	563	803	825.74	1.29	9722	820	811	806	797	792	809	795	446	240	1000	540	1	1	44628136	361	-2.04	0.74	12	1.44	-396.00	1094.00	1855	20240314	-56.44	789	20250115	2.41	869	-7.02	20250107	789	2.41	20250115	1855	-56.44	20240314	789	2.41	20250115	0.79	N	013720	1000	446 억	575908	N	N	N	N
27	20250121	150309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	808	5	2	0.62	503004036	608509	1302.99	810	867	800	1043	563	803	826.62	1.29	10601	820	811	806	797	792	809	795	446	240	1000	540	1	1	44628136	361	-2.04	0.74	12	1.36	-396.00	1094.00	1855	20240314	-56.44	789	20250115	2.41	869	-7.02	20250107	789	2.41	20250115	1855	-56.44	20240314	789	2.41	20250115	0.79	N	013720	1000	446 억	575908	N	N	N	N
28	20250121	140309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	823	20	2	2.49	408912816	493823	1057.41	810	867	800	1043	563	803	828.06	1.29	-4325	820	811	806	797	792	809	795	446	240	1000	540	1	1	44628136	367	-2.08	0.75	12	1.11	-396.00	1094.00	1855	20240314	-55.63	789	20250115	4.31	869	-5.29	20250107	789	4.31	20250115	1855	-55.63	20240314	789	4.31	20250115	0.79	N	013720	1000	446 억	575908	N	N	N	N
29	20250121	130308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	42	2	5.23	278044143	335327	718.03	810	867	800	1043	563	803	829.17	1.29	761	820	811	806	797	792	809	795	446	240	1000	540	1	1	44628136	377	-2.13	0.77	12	0.75	-396.00	1094.00	1855	20240314	-54.45	789	20250115	7.10	869	-2.76	20250107	789	7.10	20250115	1855	-54.45	20240314	789	7.10	20250115	0.79	N	013720	1000	446 억	575908	N	N	N	N
30	20250121	120302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	808	5	2	0.62	131217426	161443	345.69	810	835	800	1043	563	803	812.78	1.29	1968	820	811	806	797	792	809	795	446	240	1000	540	1	1	44628136	361	-2.04	0.74	12	0.36	-396.00	1094.00	1855	20240314	-56.44	789	20250115	2.41	869	-7.02	20250107	789	2.41	20250115	1855	-56.44	20240314	789	2.41	20250115	0.79	N	013720	1000	446 억	575908	N	N	N	N
31	20250121	110258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	810	7	2	0.87	117703681	144649	309.73	810	835	800	1043	563	803	813.72	1.29	-3421	820	811	806	797	792	809	795	446	240	1000	540	1	1	44628136	361	-2.05	0.74	12	0.32	-396.00	1094.00	1855	20240314	-56.33	789	20250115	2.66	869	-6.79	20250107	789	2.66	20250115	1855	-56.33	20240314	789	2.66	20250115	0.79	N	013720	1000	446 억	575908	N	N	N	N
32	20250121	100255	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	803	0	3	0.00	26565803	33073	70.82	810	810	802	1043	563	803	803.25	1.29	729	820	811	806	797	792	809	795	446	240	1000	540	1	1	44628136	358	-2.03	0.73	12	0.07	-396.00	1094.00	1855	20240314	-56.71	789	20250115	1.77	869	-7.59	20250107	789	1.77	20250115	1855	-56.71	20240314	789	1.77	20250115	0.79	N	013720	1000	446 억	575908	N	N	N	N
33	20250121	090308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	810	7	2	0.87	319950	395	0.85	810	810	810	1043	563	803	810.00	1.29	-59	820	811	806	797	792	809	795	446	240	1000	540	1	1	44628136	361	-2.05	0.74	12	0.00	-396.00	1094.00	1855	20240314	-56.33	789	20250115	2.66	869	-6.79	20250107	789	2.66	20250115	1855	-56.33	20240314	789	2.66	20250115	0.79	N	013720	1000	446 억	575908	N	N	N	N
34	20250120	160307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	803	-8	5	-0.99	37605806	46698	82.36	811	815	801	1054	568	811	805.30	1.31	-7567	844	827	818	801	792	823	797	446	243	1000	550	1	1	44628136	358	-2.03	0.73	12	0.10	-396.00	1094.00	1855	20240314	-56.71	789	20250115	1.77	869	-7.59	20250107	789	1.77	20250115	1855	-56.71	20240314	789	1.77	20250115	0.78	N	013720	1000	446 억	583182	N	N	N	N
35	20250120	150309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	804	-7	5	-0.86	36177059	44919	79.22	811	815	801	1054	568	811	805.38	1.31	-7614	844	827	818	801	792	823	797	446	243	1000	550	1	1	44628136	359	-2.03	0.73	12	0.10	-396.00	1094.00	1855	20240314	-56.66	789	20250115	1.90	869	-7.48	20250107	789	1.90	20250115	1855	-56.66	20240314	789	1.90	20250115	0.78	N	013720	1000	446 억	583182	N	N	N	N
36	20250120	140308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	804	-7	5	-0.86	31195374	38709	68.27	811	815	801	1054	568	811	805.89	1.31	-5975	844	827	818	801	792	823	797	446	243	1000	550	1	1	44628136	359	-2.03	0.73	12	0.09	-396.00	1094.00	1855	20240314	-56.66	789	20250115	1.90	869	-7.48	20250107	789	1.90	20250115	1855	-56.66	20240314	789	1.90	20250115	0.78	N	013720	1000	446 억	583182	N	N	N	N
37	20250120	130306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	806	-5	5	-0.62	28189705	34969	61.67	811	815	801	1054	568	811	806.13	1.31	-5828	844	827	818	801	792	823	797	446	243	1000	550	1	1	44628136	360	-2.04	0.74	12	0.08	-396.00	1094.00	1855	20240314	-56.55	789	20250115	2.15	869	-7.25	20250107	789	2.15	20250115	1855	-56.55	20240314	789	2.15	20250115	0.78	N	013720	1000	446 억	583182	N	N	N	N
38	20250120	120308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	805	-6	5	-0.74	24665825	30584	53.94	811	815	801	1054	568	811	806.49	1.31	-5625	844	827	818	801	792	823	797	446	243	1000	550	1	1	44628136	359	-2.03	0.74	12	0.07	-396.00	1094.00	1855	20240314	-56.60	789	20250115	2.03	869	-7.36	20250107	789	2.03	20250115	1855	-56.60	20240314	789	2.03	20250115	0.78	N	013720	1000	446 억	583182	N	N	N	N
39	20250120	110308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	803	-8	5	-0.99	22464934	27848	49.11	811	815	801	1054	568	811	806.70	1.31	-6107	844	827	818	801	792	823	797	446	243	1000	550	1	1	44628136	358	-2.03	0.73	12	0.06	-396.00	1094.00	1855	20240314	-56.71	789	20250115	1.77	869	-7.59	20250107	789	1.77	20250115	1855	-56.71	20240314	789	1.77	20250115	0.78	N	013720	1000	446 억	583182	N	N	N	N
40	20250120	100308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	811	0	3	0.00	16584203	20543	36.23	811	815	801	1054	568	811	807.29	1.31	-4217	844	827	818	801	792	823	797	446	243	1000	550	1	1	44628136	362	-2.05	0.74	12	0.05	-396.00	1094.00	1855	20240314	-56.28	789	20250115	2.79	869	-6.67	20250107	789	2.79	20250115	1855	-56.28	20240314	789	2.79	20250115	0.78	N	013720	1000	446 억	583182	N	N	N	N
41	20250120	090308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	802	-9	5	-1.11	1640663	2030	3.58	811	811	802	1054	568	811	808.21	1.31	-832	844	827	818	801	792	823	797	446	243	1000	550	1	1	44628136	358	-2.03	0.73	12	0.00	-396.00	1094.00	1855	20240314	-56.77	789	20250115	1.65	869	-7.71	20250107	789	1.65	20250115	1855	-56.77	20240314	789	1.65	20250115	0.78	N	013720	1000	446 억	583182	N	N	N	N
42	20250117	160306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	811	-9	5	-1.10	46115063	56700	14.40	835	835	809	1066	574	820	813.32	1.32	-4260	865	842	817	794	769	854	806	446	246	1000	550	1	1	44628136	362	-2.05	0.74	12	0.13	-396.00	1094.00	1886	20240110	-57.00	789	20250115	2.79	869	-6.67	20250107	789	2.79	20250115	1855	-56.28	20240314	789	2.79	20250115	0.79	N	013720	1000	446 억	587442	N	N	N	N
43	20250117	150307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	811	-9	5	-1.10	40588746	49879	12.67	835	835	809	1066	574	820	813.74	1.32	-1718	865	842	817	794	769	854	806	446	246	1000	550	1	1	44628136	362	-2.05	0.74	12	0.11	-396.00	1094.00	1886	20240110	-57.00	789	20250115	2.79	869	-6.67	20250107	789	2.79	20250115	1855	-56.28	20240314	789	2.79	20250115	0.79	N	013720	1000	446 억	587442	N	N	N	N
44	20250117	140307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	817	-3	5	-0.37	27620126	33895	8.61	835	835	810	1066	574	820	814.87	1.32	-2680	865	842	817	794	769	854	806	446	246	1000	550	1	1	44628136	365	-2.06	0.75	12	0.08	-396.00	1094.00	1886	20240110	-56.68	789	20250115	3.55	869	-5.98	20250107	789	3.55	20250115	1855	-55.96	20240314	789	3.55	20250115	0.79	N	013720	1000	446 억	587442	N	N	N	N
45	20250117	130306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	813	-7	5	-0.85	25879702	31760	8.07	835	835	810	1066	574	820	814.85	1.32	-1600	865	842	817	794	769	854	806	446	246	1000	550	1	1	44628136	363	-2.05	0.74	12	0.07	-396.00	1094.00	1886	20240110	-56.89	789	20250115	3.04	869	-6.44	20250107	789	3.04	20250115	1855	-56.17	20240314	789	3.04	20250115	0.79	N	013720	1000	446 억	587442	N	N	N	N
46	20250117	120307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	816	-4	5	-0.49	14829281	18151	4.61	835	835	812	1066	574	820	817.00	1.32	-3120	865	842	817	794	769	854	806	446	246	1000	550	1	1	44628136	364	-2.06	0.75	12	0.04	-396.00	1094.00	1886	20240110	-56.73	789	20250115	3.42	869	-6.10	20250107	789	3.42	20250115	1855	-56.01	20240314	789	3.42	20250115	0.79	N	013720	1000	446 억	587442	N	N	N	N
47	20250117	110307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	816	-4	5	-0.49	9147508	11194	2.84	835	835	812	1066	574	820	817.18	1.32	-2376	865	842	817	794	769	854	806	446	246	1000	550	1	1	44628136	364	-2.06	0.75	12	0.03	-396.00	1094.00	1886	20240110	-56.73	789	20250115	3.42	869	-6.10	20250107	789	3.42	20250115	1855	-56.01	20240314	789	3.42	20250115	0.79	N	013720	1000	446 억	587442	N	N	N	N
48	20250117	100308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	818	-2	5	-0.24	5964972	7287	1.85	835	835	815	1066	574	820	818.58	1.32	-2773	865	842	817	794	769	854	806	446	246	1000	550	1	1	44628136	365	-2.07	0.75	12	0.02	-396.00	1094.00	1886	20240110	-56.63	789	20250115	3.68	869	-5.87	20250107	789	3.68	20250115	1855	-55.90	20240314	789	3.68	20250115	0.79	N	013720	1000	446 억	587442	N	N	N	N
49	20250117	090308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	835	15	2	1.83	835	1	0.00	835	835	835	1066	574	820	835.00	1.32	0	865	842	817	794	769	854	806	446	246	1000	550	1	1	44628136	373	-2.11	0.76	12	0.00	-396.00	1094.00	1886	20240110	-55.73	789	20250115	5.83	869	-3.91	20250107	789	5.83	20250115	1855	-54.99	20240314	789	5.83	20250115	0.79	N	013720	1000	446 억	587442	N	N	N	N
50	20250116	160306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	820	28	2	3.54	317894003	392781	116.86	792	840	792	1029	555	792	809.34	1.10	98729	818	805	797	784	776	801	780	446	237	1000	530	1	1	44628136	366	-2.07	0.75	12	0.88	-396.00	1094.00	1929	20240109	-57.49	789	20250115	3.93	869	-5.64	20250107	789	3.93	20250115	1855	-55.80	20240314	789	3.93	20250115	0.79	N	013720	1000	446 억	491195	N	N	N	N
51	20250116	150254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	820	28	2	3.54	311804847	385345	114.65	792	840	792	1029	555	792	809.16	1.10	100818	818	805	797	784	776	801	780	446	237	1000	530	1	1	44628136	366	-2.07	0.75	12	0.86	-396.00	1094.00	1929	20240109	-57.49	789	20250115	3.93	869	-5.64	20250107	789	3.93	20250115	1855	-55.80	20240314	789	3.93	20250115	0.79	N	013720	1000	446 억	491195	N	N	N	N
52	20250116	140307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	820	28	2	3.54	308324442	381094	113.38	792	840	792	1029	555	792	809.05	1.10	98712	818	805	797	784	776	801	780	446	237	1000	530	1	1	44628136	366	-2.07	0.75	12	0.85	-396.00	1094.00	1929	20240109	-57.49	789	20250115	3.93	869	-5.64	20250107	789	3.93	20250115	1855	-55.80	20240314	789	3.93	20250115	0.79	N	013720	1000	446 억	491195	N	N	N	N
53	20250116	130307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	820	28	2	3.54	278421541	344716	102.56	792	840	792	1029	555	792	807.68	1.10	87265	818	805	797	784	776	801	780	446	237	1000	530	1	1	44628136	366	-2.07	0.75	12	0.77	-396.00	1094.00	1929	20240109	-57.49	789	20250115	3.93	869	-5.64	20250107	789	3.93	20250115	1855	-55.80	20240314	789	3.93	20250115	0.79	N	013720	1000	446 억	491195	N	N	N	N
54	20250116	120307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	815	23	2	2.90	249413555	309287	92.02	792	840	792	1029	555	792	806.41	1.10	74600	818	805	797	784	776	801	780	446	237	1000	530	1	1	44628136	364	-2.06	0.74	12	0.69	-396.00	1094.00	1929	20240109	-57.75	789	20250115	3.30	869	-6.21	20250107	789	3.30	20250115	1855	-56.06	20240314	789	3.30	20250115	0.79	N	013720	1000	446 억	491195	N	N	N	N
55	20250116	110307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	803	11	2	1.39	232313179	288149	85.73	792	840	792	1029	555	792	806.23	1.10	78232	818	805	797	784	776	801	780	446	237	1000	530	1	1	44628136	358	-2.03	0.73	12	0.65	-396.00	1094.00	1929	20240109	-58.37	789	20250115	1.77	869	-7.59	20250107	789	1.77	20250115	1855	-56.71	20240314	789	1.77	20250115	0.79	N	013720	1000	446 억	491195	N	N	N	N
56	20250116	100307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	810	18	2	2.27	44421390	55199	16.42	792	812	792	1029	555	792	804.75	1.10	19225	818	805	797	784	776	801	780	446	237	1000	530	1	1	44628136	361	-2.05	0.74	12	0.12	-396.00	1094.00	1929	20240109	-58.01	789	20250115	2.66	869	-6.79	20250107	789	2.66	20250115	1855	-56.33	20240314	789	2.66	20250115	0.79	N	013720	1000	446 억	491195	N	N	N	N
57	20250116	090307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	792	0	3	0.00	279624	353	0.11	792	793	792	1029	555	792	792.14	1.10	14	818	805	797	784	776	801	780	446	237	1000	530	1	1	44628136	353	-2.00	0.72	12	0.00	-396.00	1094.00	1929	20240109	-58.94	789	20250115	0.38	869	-8.86	20250107	789	0.38	20250115	1855	-57.30	20240314	789	0.38	20250115	0.79	N	013720	1000	446 억	491195	N	N	N	N
58	20250115	160306	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	792	-9	5	-1.12	267571328	336103	355.79	810	810	789	1041	561	801	796.10	1.09	5152	842	821	810	789	778	816	784	446	240	1000	540	1	1	44628136	353	-2.00	0.72	12	0.75	-396.00	1094.00	1947	20240108	-59.32	789	20250115	0.38	869	-8.86	20250107	789	0.38	20250115	1855	-57.30	20240314	789	0.38	20250115	0.81	N	013720	1000	446 억	486043	N	N	N	N
59	20250115	150307	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	797	-4	5	-0.50	240110971	301486	319.14	810	810	789	1041	561	801	796.42	1.09	3451	842	821	810	789	778	816	784	446	240	1000	540	1	1	44628136	356	-2.01	0.73	12	0.68	-396.00	1094.00	1947	20240108	-59.07	789	20250115	1.01	869	-8.29	20250107	789	1.01	20250115	1855	-57.04	20240314	789	1.01	20250115	0.81	N	013720	1000	446 억	486043	N	N	N	N
60	20250115	140308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	802	1	2	0.12	231997100	291317	308.38	810	810	789	1041	561	801	796.37	1.09	1921	842	821	810	789	778	816	784	446	240	1000	540	1	1	44628136	358	-2.03	0.73	12	0.65	-396.00	1094.00	1947	20240108	-58.81	789	20250115	1.65	869	-7.71	20250107	789	1.65	20250115	1855	-56.77	20240314	789	1.65	20250115	0.81	N	013720	1000	446 억	486043	N	N	N	N
61	20250115	130306	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	798	-3	5	-0.37	230506170	289453	306.40	810	810	789	1041	561	801	796.35	1.09	962	842	821	810	789	778	816	784	446	240	1000	540	1	1	44628136	356	-2.02	0.73	12	0.65	-396.00	1094.00	1947	20240108	-59.01	789	20250115	1.14	869	-8.17	20250107	789	1.14	20250115	1855	-56.98	20240314	789	1.14	20250115	0.81	N	013720	1000	446 억	486043	N	N	N	N
62	20250115	120306	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	802	1	2	0.12	218067015	273879	289.92	810	810	789	1041	561	801	796.22	1.09	-493	842	821	810	789	778	816	784	446	240	1000	540	1	1	44628136	358	-2.03	0.73	12	0.61	-396.00	1094.00	1947	20240108	-58.81	789	20250115	1.65	869	-7.71	20250107	789	1.65	20250115	1855	-56.77	20240314	789	1.65	20250115	0.81	N	013720	1000	446 억	486043	N	N	N	N
63	20250115	110307	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	793	-8	5	-1.00	207091549	260113	275.35	810	810	789	1041	561	801	796.16	1.09	-936	842	821	810	789	778	816	784	446	240	1000	540	1	1	44628136	354	-2.00	0.72	12	0.58	-396.00	1094.00	1947	20240108	-59.27	789	20250115	0.51	869	-8.75	20250107	789	0.51	20250115	1855	-57.25	20240314	789	0.51	20250115	0.81	N	013720	1000	446 억	486043	N	N	N	N
64	20250115	100306	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	802	1	2	0.12	148376061	185988	196.88	810	810	789	1041	561	801	797.77	1.09	-2528	842	821	810	789	778	816	784	446	240	1000	540	1	1	44628136	358	-2.03	0.73	12	0.42	-396.00	1094.00	1947	20240108	-58.81	789	20250115	1.65	869	-7.71	20250107	789	1.65	20250115	1855	-56.77	20240314	789	1.65	20250115	0.81	N	013720	1000	446 억	486043	N	N	N	N
65	20250115	090307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	800	-1	5	-0.12	16505884	20632	21.84	810	810	800	1041	561	801	800.01	1.09	376	842	821	810	789	778	816	784	446	240	1000	540	1	1	44628136	357	-2.02	0.73	12	0.05	-396.00	1094.00	1947	20240108	-58.91	797	20241230	0.38	869	-7.94	20250107	797	0.38	20250113	1855	-56.87	20240314	797	0.38	20241230	0.81	N	013720	1000	446 억	486043	N	N	N	N
66	20250114	160305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	801	-2	5	-0.25	75020190	93124	63.47	803	831	799	1043	563	803	805.62	1.10	-3168	832	817	807	792	782	815	790	446	240	1000	540	1	1	44628136	357	-2.02	0.73	12	0.21	-396.00	1094.00	2320	20240105	-65.47	797	20241230	0.50	869	-7.83	20250107	797	0.50	20250113	1855	-56.82	20240314	797	0.50	20241230	0.81	N	013720	1000	446 억	489211	N	N	N	N
67	20250114	150306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	803	0	3	0.00	67545314	83799	57.11	803	831	799	1043	563	803	806.04	1.10	-224	832	817	807	792	782	815	790	446	240	1000	540	1	1	44628136	358	-2.03	0.73	12	0.19	-396.00	1094.00	2320	20240105	-65.39	797	20241230	0.75	869	-7.59	20250107	797	0.75	20250113	1855	-56.71	20240314	797	0.75	20241230	0.81	N	013720	1000	446 억	489211	N	N	N	N
68	20250114	140305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	803	0	3	0.00	65334341	81050	55.24	803	831	799	1043	563	803	806.10	1.10	-1219	832	817	807	792	782	815	790	446	240	1000	540	1	1	44628136	358	-2.03	0.73	12	0.18	-396.00	1094.00	2320	20240105	-65.39	797	20241230	0.75	869	-7.59	20250107	797	0.75	20250113	1855	-56.71	20240314	797	0.75	20241230	0.81	N	013720	1000	446 억	489211	N	N	N	N
69	20250114	130305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	809	6	2	0.75	63644412	78949	53.81	803	831	799	1043	563	803	806.15	1.10	-1233	832	817	807	792	782	815	790	446	240	1000	540	1	1	44628136	361	-2.04	0.74	12	0.18	-396.00	1094.00	2320	20240105	-65.13	797	20241230	1.51	869	-6.90	20250107	797	1.51	20250113	1855	-56.39	20240314	797	1.51	20241230	0.81	N	013720	1000	446 억	489211	N	N	N	N
70	20250114	120304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	810	7	2	0.87	44755999	55483	37.81	803	831	799	1043	563	803	806.66	1.10	-3257	832	817	807	792	782	815	790	446	240	1000	540	1	1	44628136	361	-2.05	0.74	12	0.12	-396.00	1094.00	2320	20240105	-65.09	797	20241230	1.63	869	-6.79	20250107	797	1.63	20250113	1855	-56.33	20240314	797	1.63	20241230	0.81	N	013720	1000	446 억	489211	N	N	N	N
71	20250114	110305	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	799	-4	5	-0.50	42449392	52622	35.86	803	831	799	1043	563	803	806.69	1.10	-4047	832	817	807	792	782	815	790	446	240	1000	540	1	1	44628136	357	-2.02	0.73	12	0.12	-396.00	1094.00	2320	20240105	-65.56	797	20241230	0.25	869	-8.06	20250107	797	0.25	20250113	1855	-56.93	20240314	797	0.25	20241230	0.81	N	013720	1000	446 억	489211	N	N	N	N
72	20250114	100304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	813	10	2	1.25	15032970	18522	12.62	803	831	803	1043	563	803	811.63	1.10	-2731	832	817	807	792	782	815	790	446	240	1000	540	1	1	44628136	363	-2.05	0.74	12	0.04	-396.00	1094.00	2320	20240105	-64.96	797	20241230	2.01	869	-6.44	20250107	797	2.01	20250113	1855	-56.17	20240314	797	2.01	20241230	0.81	N	013720	1000	446 억	489211	N	N	N	N
73	20250114	090303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	813	10	2	1.25	2166096	2655	1.81	803	831	803	1043	563	803	815.86	1.10	-1075	832	817	807	792	782	815	790	446	240	1000	540	1	1	44628136	363	-2.05	0.74	12	0.01	-396.00	1094.00	2320	20240105	-64.96	797	20241230	2.01	869	-6.44	20250107	797	2.01	20250113	1855	-56.17	20240314	797	2.01	20241230	0.81	N	013720	1000	446 억	489211	N	N	N	N
74	20250113	160302	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	803	-9	5	-1.11	118009566	146727	229.94	803	822	797	1055	569	812	804.28	1.15	-25772	829	820	815	806	801	818	804	446	243	1000	550	1	1	44628136	358	-2.03	0.73	12	0.33	-396.00	1094.00	2360	20240104	-65.97	797	20250113	0.75	869	-7.59	20250107	797	0.75	20250113	1855	-56.71	20240314	797	0.75	20250113	0.86	N	013720	1000	446 억	514983	N	N	N	N
75	20250113	150303	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	804	-8	5	-0.99	113971591	141700	222.07	803	822	797	1055	569	812	804.32	1.15	-25226	829	820	815	806	801	818	804	446	243	1000	550	1	1	44628136	359	-2.03	0.73	12	0.32	-396.00	1094.00	2360	20240104	-65.93	797	20250113	0.88	869	-7.48	20250107	797	0.88	20250113	1855	-56.66	20240314	797	0.88	20250113	0.86	N	013720	1000	446 억	514983	N	N	N	N
76	20250113	140300	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	804	-8	5	-0.99	112297323	139616	218.80	803	822	797	1055	569	812	804.33	1.15	-25555	829	820	815	806	801	818	804	446	243	1000	550	1	1	44628136	359	-2.03	0.73	12	0.31	-396.00	1094.00	2360	20240104	-65.93	797	20250113	0.88	869	-7.48	20250107	797	0.88	20250113	1855	-56.66	20240314	797	0.88	20250113	0.86	N	013720	1000	446 억	514983	N	N	N	N
77	20250113	130258	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	800	-12	5	-1.48	103576993	128750	201.77	803	822	797	1055	569	812	804.48	1.15	-25555	829	820	815	806	801	818	804	446	243	1000	550	1	1	44628136	357	-2.02	0.73	12	0.29	-396.00	1094.00	2360	20240104	-66.10	797	20250113	0.38	869	-7.94	20250107	797	0.38	20250113	1855	-56.87	20240314	797	0.38	20250113	0.86	N	013720	1000	446 억	514983	N	N	N	N
78	20250113	120259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	804	-8	5	-0.99	82431698	102287	160.30	803	822	798	1055	569	812	805.89	1.15	-3979	829	820	815	806	801	818	804	446	243	1000	550	1	1	44628136	359	-2.03	0.73	12	0.23	-396.00	1094.00	2360	20240104	-65.93	797	20241230	0.88	869	-7.48	20250107	798	0.75	20250113	1855	-56.66	20240314	797	0.88	20241230	0.86	N	013720	1000	446 억	514983	N	N	N	N
79	20250113	110300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	804	-8	5	-0.99	77988131	96749	151.62	803	822	798	1055	569	812	806.09	1.15	-3917	829	820	815	806	801	818	804	446	243	1000	550	1	1	44628136	359	-2.03	0.73	12	0.22	-396.00	1094.00	2360	20240104	-65.93	797	20241230	0.88	869	-7.48	20250107	798	0.75	20250113	1855	-56.66	20240314	797	0.88	20241230	0.86	N	013720	1000	446 억	514983	N	N	N	N
80	20250113	100259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	806	-6	5	-0.74	42150314	52023	81.53	803	822	802	1055	569	812	810.22	1.15	-5153	829	820	815	806	801	818	804	446	243	1000	550	1	1	44628136	360	-2.04	0.74	12	0.12	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	869	-7.25	20250107	798	1.00	20250102	1855	-56.55	20240314	797	1.13	20241230	0.86	N	013720	1000	446 억	514983	N	N	N	N
81	20250113	090302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	822	10	2	1.23	7395300	9126	14.30	803	822	802	1055	569	812	810.36	1.15	-3735	829	820	815	806	801	818	804	446	243	1000	550	1	1	44628136	367	-2.08	0.75	12	0.02	-396.00	1094.00	2360	20240104	-65.17	797	20241230	3.14	869	-5.41	20250107	798	3.01	20250102	1855	-55.69	20240314	797	3.14	20241230	0.86	N	013720	1000	446 억	514983	N	N	N	N
82	20250110	160258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	812	-12	5	-1.46	48581463	59659	51.78	824	824	810	1071	577	824	814.33	1.16	-3176	846	835	824	813	802	829	807	446	247	1000	560	1	1	44628136	362	-2.05	0.74	12	0.13	-396.00	1094.00	2360	20240104	-65.59	797	20241230	1.88	869	-6.56	20250107	798	1.75	20250102	1886	-56.95	20240110	797	1.88	20241230	0.86	N	013720	1000	446 억	517448	N	N	N	N
83	20250110	150259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	817	-7	5	-0.85	34392607	42209	36.64	824	824	810	1071	577	824	814.82	1.16	3285	846	835	824	813	802	829	807	446	247	1000	560	1	1	44628136	365	-2.06	0.75	12	0.09	-396.00	1094.00	2360	20240104	-65.38	797	20241230	2.51	869	-5.98	20250107	798	2.38	20250102	1886	-56.68	20240110	797	2.51	20241230	0.86	N	013720	1000	446 억	517448	N	N	N	N
84	20250110	140258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	822	-2	5	-0.24	25466903	31271	27.14	824	824	810	1071	577	824	814.39	1.16	501	846	835	824	813	802	829	807	446	247	1000	560	1	1	44628136	367	-2.08	0.75	12	0.07	-396.00	1094.00	2360	20240104	-65.17	797	20241230	3.14	869	-5.41	20250107	798	3.01	20250102	1886	-56.42	20240110	797	3.14	20241230	0.86	N	013720	1000	446 억	517448	N	N	N	N
85	20250110	130258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	823	-1	5	-0.12	23705576	29117	25.27	824	824	810	1071	577	824	814.15	1.16	-904	846	835	824	813	802	829	807	446	247	1000	560	1	1	44628136	367	-2.08	0.75	12	0.07	-396.00	1094.00	2360	20240104	-65.13	797	20241230	3.26	869	-5.29	20250107	798	3.13	20250102	1886	-56.36	20240110	797	3.26	20241230	0.86	N	013720	1000	446 억	517448	N	N	N	N
86	20250110	120258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	823	-1	5	-0.12	23217538	28524	24.76	824	824	810	1071	577	824	813.97	1.16	-903	846	835	824	813	802	829	807	446	247	1000	560	1	1	44628136	367	-2.08	0.75	12	0.06	-396.00	1094.00	2360	20240104	-65.13	797	20241230	3.26	869	-5.29	20250107	798	3.13	20250102	1886	-56.36	20240110	797	3.26	20241230	0.86	N	013720	1000	446 억	517448	N	N	N	N
87	20250110	110258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	816	-8	5	-0.97	21493255	26416	22.93	824	824	810	1071	577	824	813.65	1.16	-979	846	835	824	813	802	829	807	446	247	1000	560	1	1	44628136	364	-2.06	0.75	12	0.06	-396.00	1094.00	2360	20240104	-65.42	797	20241230	2.38	869	-6.10	20250107	798	2.26	20250102	1886	-56.73	20240110	797	2.38	20241230	0.86	N	013720	1000	446 억	517448	N	N	N	N
88	20250110	100258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	823	-1	5	-0.12	830360	1011	0.88	824	824	818	1071	577	824	821.33	1.16	-380	846	835	824	813	802	829	807	446	247	1000	560	1	1	44628136	367	-2.08	0.75	12	0.00	-396.00	1094.00	2360	20240104	-65.13	797	20241230	3.26	869	-5.29	20250107	798	3.13	20250102	1886	-56.36	20240110	797	3.26	20241230	0.86	N	013720	1000	446 억	517448	N	N	N	N
89	20250110	090258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	824	0	3	0.00	0	0	0.00	0	0	0	1071	577	824	0.00	1.16	0	846	835	824	813	802	829	807	446	247	1000	560	1	1	44628136	368	-2.08	0.75	12	0.00	-396.00	1094.00	2360	20240104	-65.08	797	20241230	3.39	869	-5.18	20250107	798	3.26	20250102	1886	-56.31	20240110	797	3.39	20241230	0.86	N	013720	1000	446 억	517448	N	N	N	N
90	20250109	160257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	824	1	2	0.12	92845278	113114	68.98	835	835	813	1069	577	823	820.67	1.17	-5941	847	834	827	814	807	831	811	446	246	1000	550	1	1	44628136	368	-2.08	0.75	12	0.25	-396.00	1094.00	2360	20240104	-65.08	797	20241230	3.39	869	-5.18	20250107	798	3.26	20250102	1929	-57.28	20240109	797	3.39	20241230	0.80	N	013720	1000	446 억	522347	N	N	N	N
91	20250109	150258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	824	1	2	0.12	57074862	69361	42.30	835	835	818	1069	577	823	822.87	1.17	-6465	847	834	827	814	807	831	811	446	246	1000	550	1	1	44628136	368	-2.08	0.75	12	0.16	-396.00	1094.00	2360	20240104	-65.08	797	20241230	3.39	869	-5.18	20250107	798	3.26	20250102	1929	-57.28	20240109	797	3.39	20241230	0.80	N	013720	1000	446 억	522347	N	N	N	N
92	20250109	140258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	825	2	2	0.24	46851225	56918	34.71	835	835	818	1069	577	823	823.14	1.17	-4166	847	834	827	814	807	831	811	446	246	1000	550	1	1	44628136	368	-2.08	0.75	12	0.13	-396.00	1094.00	2360	20240104	-65.04	797	20241230	3.51	869	-5.06	20250107	798	3.38	20250102	1929	-57.23	20240109	797	3.51	20241230	0.80	N	013720	1000	446 억	522347	N	N	N	N
93	20250109	130257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	825	2	2	0.24	40804911	49561	30.22	835	835	818	1069	577	823	823.33	1.17	-3573	847	834	827	814	807	831	811	446	246	1000	550	1	1	44628136	368	-2.08	0.75	12	0.11	-396.00	1094.00	2360	20240104	-65.04	797	20241230	3.51	869	-5.06	20250107	798	3.38	20250102	1929	-57.23	20240109	797	3.51	20241230	0.80	N	013720	1000	446 억	522347	N	N	N	N
94	20250109	120258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	824	1	2	0.12	37139548	45118	27.51	835	835	818	1069	577	823	823.16	1.17	-4945	847	834	827	814	807	831	811	446	246	1000	550	1	1	44628136	368	-2.08	0.75	12	0.10	-396.00	1094.00	2360	20240104	-65.08	797	20241230	3.39	869	-5.18	20250107	798	3.26	20250102	1929	-57.28	20240109	797	3.39	20241230	0.80	N	013720	1000	446 억	522347	N	N	N	N
95	20250109	110258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	824	1	2	0.12	35058322	42592	25.97	835	835	818	1069	577	823	823.12	1.17	-4954	847	834	827	814	807	831	811	446	246	1000	550	1	1	44628136	368	-2.08	0.75	12	0.10	-396.00	1094.00	2360	20240104	-65.08	797	20241230	3.39	869	-5.18	20250107	798	3.26	20250102	1929	-57.28	20240109	797	3.39	20241230	0.80	N	013720	1000	446 억	522347	N	N	N	N
96	20250109	100256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	828	5	2	0.61	14237467	17301	10.55	835	835	820	1069	577	823	822.93	1.17	-2593	847	834	827	814	807	831	811	446	246	1000	550	1	1	44628136	370	-2.09	0.76	12	0.04	-396.00	1094.00	2360	20240104	-64.92	797	20241230	3.89	869	-4.72	20250107	798	3.76	20250102	1929	-57.08	20240109	797	3.89	20241230	0.80	N	013720	1000	446 억	522347	N	N	N	N
97	20250109	090259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	825	2	2	0.24	2894503	3513	2.14	835	835	823	1069	577	823	823.94	1.17	-2800	847	834	827	814	807	831	811	446	246	1000	550	1	1	44628136	368	-2.08	0.75	12	0.01	-396.00	1094.00	2360	20240104	-65.04	797	20241230	3.51	869	-5.06	20250107	798	3.38	20250102	1929	-57.23	20240109	797	3.51	20241230	0.80	N	013720	1000	446 억	522347	N	N	N	N
98	20250108	160254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	823	-19	5	-2.26	131469599	159262	197.21	837	840	820	1094	590	842	825.57	1.12	23001	880	861	850	831	820	855	825	446	252	1000	570	1	1	44628136	367	-2.08	0.75	12	0.36	-396.00	1094.00	2360	20240104	-65.13	797	20241230	3.26	869	-5.29	20250107	798	3.13	20250102	1947	-57.73	20240108	797	3.26	20241230	0.76	N	013720	1000	446 억	499346	N	N	N	N
99	20250108	150256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	831	-11	5	-1.31	118215549	143185	177.30	837	840	820	1094	590	842	825.61	1.12	24658	880	861	850	831	820	855	825	446	252	1000	570	1	1	44628136	371	-2.10	0.76	12	0.32	-396.00	1094.00	2360	20240104	-64.79	797	20241230	4.27	869	-4.37	20250107	798	4.14	20250102	1947	-57.32	20240108	797	4.27	20241230	0.76	N	013720	1000	446 억	499346	N	N	N	N
100	20250108	140258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	823	-19	5	-2.26	106823900	129329	160.15	837	840	820	1094	590	842	825.99	1.12	23997	880	861	850	831	820	855	825	446	252	1000	570	1	1	44628136	367	-2.08	0.75	12	0.29	-396.00	1094.00	2360	20240104	-65.13	797	20241230	3.26	869	-5.29	20250107	798	3.13	20250102	1947	-57.73	20240108	797	3.26	20241230	0.76	N	013720	1000	446 억	499346	N	N	N	N
101	20250108	130259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	830	-12	5	-1.43	79190523	95797	118.62	837	840	820	1094	590	842	826.65	1.12	22336	880	861	850	831	820	855	825	446	252	1000	570	1	1	44628136	370	-2.10	0.76	12	0.21	-396.00	1094.00	2360	20240104	-64.83	797	20241230	4.14	869	-4.49	20250107	798	4.01	20250102	1947	-57.37	20240108	797	4.14	20241230	0.76	N	013720	1000	446 억	499346	N	N	N	N
102	20250108	120255	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	831	-11	5	-1.31	37388456	45091	55.84	837	840	820	1094	590	842	829.18	1.12	1476	880	861	850	831	820	855	825	446	252	1000	570	1	1	44628136	371	-2.10	0.76	12	0.10	-396.00	1094.00	2360	20240104	-64.79	797	20241230	4.27	869	-4.37	20250107	798	4.14	20250102	1947	-57.32	20240108	797	4.27	20241230	0.76	N	013720	1000	446 억	499346	N	N	N	N
103	20250108	110256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	830	-12	5	-1.43	32973401	39773	49.25	837	840	820	1094	590	842	829.04	1.12	2130	880	861	850	831	820	855	825	446	252	1000	570	1	1	44628136	370	-2.10	0.76	12	0.09	-396.00	1094.00	2360	20240104	-64.83	797	20241230	4.14	869	-4.49	20250107	798	4.01	20250102	1947	-57.37	20240108	797	4.14	20241230	0.76	N	013720	1000	446 억	499346	N	N	N	N
104	20250108	100256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	829	-13	5	-1.54	28448027	34318	42.50	837	840	820	1094	590	842	828.95	1.12	699	880	861	850	831	820	855	825	446	252	1000	570	1	1	44628136	370	-2.09	0.76	12	0.08	-396.00	1094.00	2360	20240104	-64.87	797	20241230	4.02	869	-4.60	20250107	798	3.88	20250102	1947	-57.42	20240108	797	4.02	20241230	0.76	N	013720	1000	446 억	499346	N	N	N	N
105	20250108	090258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	835	-7	5	-0.83	2258355	2699	3.34	837	837	835	1094	590	842	836.74	1.12	-2548	880	861	850	831	820	855	825	446	252	1000	570	1	1	44628136	373	-2.11	0.76	12	0.01	-396.00	1094.00	2360	20240104	-64.62	797	20241230	4.77	869	-3.91	20250107	798	4.64	20250102	1947	-57.11	20240108	797	4.77	20241230	0.76	N	013720	1000	446 억	499346	N	N	N	N
106	20250107	160254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	842	-17	5	-1.98	68474530	80746	45.90	860	869	839	1116	602	859	848.03	1.17	-24613	896	877	849	830	802	887	840	446	257	1000	580	1	1	44628136	376	-2.13	0.77	12	0.18	-396.00	1094.00	2360	20240104	-64.32	797	20241230	5.65	869	-3.11	20250107	798	5.51	20250102	1947	-56.75	20240108	797	5.65	20241230	0.76	N	013720	1000	446 억	523721	N	N	N	N
107	20250107	150256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	852	-7	5	-0.81	52517769	61799	35.13	860	869	843	1116	602	859	849.82	1.17	-18435	896	877	849	830	802	887	840	446	257	1000	580	1	1	44628136	380	-2.15	0.78	12	0.14	-396.00	1094.00	2360	20240104	-63.90	797	20241230	6.90	869	-1.96	20250107	798	6.77	20250102	1947	-56.24	20240108	797	6.90	20241230	0.76	N	013720	1000	446 억	523721	N	N	N	N
108	20250107	140254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	851	-8	5	-0.93	47037579	55355	31.47	860	869	843	1116	602	859	849.74	1.17	-14552	896	877	849	830	802	887	840	446	257	1000	580	1	1	44628136	380	-2.15	0.78	12	0.12	-396.00	1094.00	2360	20240104	-63.94	797	20241230	6.78	869	-2.07	20250107	798	6.64	20250102	1947	-56.29	20240108	797	6.78	20241230	0.76	N	013720	1000	446 억	523721	N	N	N	N
109	20250107	130255	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	846	-13	5	-1.51	40378755	47534	27.02	860	869	843	1116	602	859	849.47	1.17	-7555	896	877	849	830	802	887	840	446	257	1000	580	1	1	44628136	378	-2.14	0.77	12	0.11	-396.00	1094.00	2360	20240104	-64.15	797	20241230	6.15	869	-2.65	20250107	798	6.02	20250102	1947	-56.55	20240108	797	6.15	20241230	0.76	N	013720	1000	446 억	523721	N	N	N	N
110	20250107	120255	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	857	-2	5	-0.23	34149030	40182	22.84	860	869	843	1116	602	859	849.86	1.17	-3809	896	877	849	830	802	887	840	446	257	1000	580	1	1	44628136	382	-2.16	0.78	12	0.09	-396.00	1094.00	2360	20240104	-63.69	797	20241230	7.53	869	-1.38	20250107	798	7.39	20250102	1947	-55.98	20240108	797	7.53	20241230	0.76	N	013720	1000	446 억	523721	N	N	N	N
111	20250107	110253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	849	-10	5	-1.16	31179863	36707	20.87	860	869	843	1116	602	859	849.43	1.17	-2812	896	877	849	830	802	887	840	446	257	1000	580	1	1	44628136	379	-2.14	0.78	12	0.08	-396.00	1094.00	2360	20240104	-64.03	797	20241230	6.52	869	-2.30	20250107	798	6.39	20250102	1947	-56.39	20240108	797	6.52	20241230	0.76	N	013720	1000	446 억	523721	N	N	N	N
112	20250107	100256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	850	-9	5	-1.05	24954352	29369	16.70	860	869	843	1116	602	859	849.68	1.17	-1640	896	877	849	830	802	887	840	446	257	1000	580	1	1	44628136	379	-2.15	0.78	12	0.07	-396.00	1094.00	2360	20240104	-63.98	797	20241230	6.65	869	-2.19	20250107	798	6.52	20250102	1947	-56.34	20240108	797	6.65	20241230	0.76	N	013720	1000	446 억	523721	N	N	N	N
113	20250107	090255	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	860	1	2	0.12	935749	1087	0.62	860	868	848	1116	602	859	860.85	1.17	-887	896	877	849	830	802	887	840	446	257	1000	580	1	1	44628136	384	-2.17	0.79	12	0.00	-396.00	1094.00	2360	20240104	-63.56	797	20241230	7.90	868	0.00	20250106	798	7.77	20250102	1947	-55.83	20240108	797	7.90	20241230	0.76	N	013720	1000	446 억	523721	N	N	N	N
114	20250106	160251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	859	26	2	3.12	147699577	175889	173.35	825	868	821	1082	584	833	839.42	1.08	43296	851	842	827	818	803	846	822	446	249	1000	560	1	1	44628136	383	-2.17	0.79	12	0.39	-396.00	1094.00	2360	20240104	-63.60	797	20241230	7.78	868	-1.04	20250106	798	7.64	20250102	1947	-55.88	20240108	797	7.78	20241230	0.77	N	013720	1000	446 억	482321	N	N	N	N
115	20250106	150253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	846	13	2	1.56	107262293	128476	126.62	825	848	821	1082	584	833	834.88	1.08	16403	851	842	827	818	803	846	822	446	249	1000	560	1	1	44628136	378	-2.14	0.77	12	0.29	-396.00	1094.00	2360	20240104	-64.15	797	20241230	6.15	848	-0.24	20250106	798	6.02	20250102	1947	-56.55	20240108	797	6.15	20241230	0.77	N	013720	1000	446 억	482321	N	N	N	N
116	20250106	140252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	840	7	2	0.84	79866886	95992	94.60	825	848	821	1082	584	833	832.02	1.08	9391	851	842	827	818	803	846	822	446	249	1000	560	1	1	44628136	375	-2.12	0.77	12	0.22	-396.00	1094.00	2360	20240104	-64.41	797	20241230	5.40	848	-0.94	20250106	798	5.26	20250102	1947	-56.86	20240108	797	5.40	20241230	0.77	N	013720	1000	446 억	482321	N	N	N	N
117	20250106	130250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	834	1	2	0.12	67465332	81144	79.97	825	848	821	1082	584	833	831.43	1.08	7621	851	842	827	818	803	846	822	446	249	1000	560	1	1	44628136	372	-2.11	0.76	12	0.18	-396.00	1094.00	2360	20240104	-64.66	797	20241230	4.64	848	-1.65	20250106	798	4.51	20250102	1947	-57.16	20240108	797	4.64	20241230	0.77	N	013720	1000	446 억	482321	N	N	N	N
118	20250106	120251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	836	3	2	0.36	61874434	74392	73.32	825	848	821	1082	584	833	831.74	1.08	7533	851	842	827	818	803	846	822	446	249	1000	560	1	1	44628136	373	-2.11	0.76	12	0.17	-396.00	1094.00	2360	20240104	-64.58	797	20241230	4.89	848	-1.42	20250106	798	4.76	20250102	1947	-57.06	20240108	797	4.89	20241230	0.77	N	013720	1000	446 억	482321	N	N	N	N
119	20250106	110251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	837	4	2	0.48	60431307	72665	71.61	825	848	821	1082	584	833	831.64	1.08	7387	851	842	827	818	803	846	822	446	249	1000	560	1	1	44628136	374	-2.11	0.77	12	0.16	-396.00	1094.00	2360	20240104	-64.53	797	20241230	5.02	848	-1.30	20250106	798	4.89	20250102	1947	-57.01	20240108	797	5.02	20241230	0.77	N	013720	1000	446 억	482321	N	N	N	N
120	20250106	100250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	834	1	2	0.12	55127036	66279	65.32	825	848	821	1082	584	833	831.74	1.08	8842	851	842	827	818	803	846	822	446	249	1000	560	1	1	44628136	372	-2.11	0.76	12	0.15	-396.00	1094.00	2360	20240104	-64.66	797	20241230	4.64	848	-1.65	20250106	798	4.51	20250102	1947	-57.16	20240108	797	4.64	20241230	0.77	N	013720	1000	446 억	482321	N	N	N	N
121	20250106	090249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	833	0	3	0.00	3675358	4454	4.39	825	833	825	1082	584	833	825.18	1.08	-676	851	842	827	818	803	846	822	446	249	1000	560	1	1	44628136	372	-2.10	0.76	12	0.01	-396.00	1094.00	2360	20240104	-64.70	797	20241230	4.52	836	-0.36	20250103	798	4.39	20250102	1947	-57.22	20240108	797	4.52	20241230	0.77	N	013720	1000	446 억	482321	N	N	N	N
122	20250103	160250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	833	23	2	2.84	83348419	101463	110.97	818	836	812	1053	567	810	821.43	0.98	43760	836	822	810	796	784	830	804	446	243	1000	550	1	1	44628136	372	-2.10	0.76	12	0.23	-396.00	1094.00	2360	20240104	-64.70	797	20241230	4.52	836	-0.36	20250103	798	4.39	20250102	2360	-64.70	20240104	797	4.52	20241230	0.77	N	013720	1000	446 억	438561	N	N	N	N
123	20250103	150250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	835	25	2	3.09	81103059	98758	108.02	818	836	812	1053	567	810	821.23	0.98	42050	836	822	810	796	784	830	804	446	243	1000	550	1	1	44628136	373	-2.11	0.76	12	0.22	-396.00	1094.00	2360	20240104	-64.62	797	20241230	4.77	836	-0.12	20250103	798	4.64	20250102	2360	-64.62	20240104	797	4.77	20241230	0.77	N	013720	1000	446 억	438561	N	N	N	N
124	20250103	140250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	828	18	2	2.22	73689544	89803	98.22	818	836	812	1053	567	810	820.57	0.98	40604	836	822	810	796	784	830	804	446	243	1000	550	1	1	44628136	370	-2.09	0.76	12	0.20	-396.00	1094.00	2360	20240104	-64.92	797	20241230	3.89	836	-0.96	20250103	798	3.76	20250102	2360	-64.92	20240104	797	3.89	20241230	0.77	N	013720	1000	446 억	438561	N	N	N	N
125	20250103	130249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	836	26	2	3.21	71710956	87419	95.61	818	836	812	1053	567	810	820.31	0.98	39330	836	822	810	796	784	830	804	446	243	1000	550	1	1	44628136	373	-2.11	0.76	12	0.20	-396.00	1094.00	2360	20240104	-64.58	797	20241230	4.89	836	0.00	20250103	798	4.76	20250102	2360	-64.58	20240104	797	4.89	20241230	0.77	N	013720	1000	446 억	438561	N	N	N	N
126	20250103	120249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	820	10	2	1.23	56494897	68954	75.42	818	831	812	1053	567	810	819.31	0.98	29714	836	822	810	796	784	830	804	446	243	1000	550	1	1	44628136	366	-2.07	0.75	12	0.15	-396.00	1094.00	2360	20240104	-65.25	797	20241230	2.89	831	-1.32	20250103	798	2.76	20250102	2360	-65.25	20240104	797	2.89	20241230	0.77	N	013720	1000	446 억	438561	N	N	N	N
127	20250103	110250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	813	3	2	0.37	35726499	43738	47.84	818	830	812	1053	567	810	816.83	0.98	22598	836	822	810	796	784	830	804	446	243	1000	550	1	1	44628136	363	-2.05	0.74	12	0.10	-396.00	1094.00	2360	20240104	-65.55	797	20241230	2.01	830	-2.05	20250103	798	1.88	20250102	2360	-65.55	20240104	797	2.01	20241230	0.77	N	013720	1000	446 억	438561	N	N	N	N
128	20250103	100249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	821	11	2	1.36	18275628	22395	24.49	818	830	812	1053	567	810	816.06	0.98	14768	836	822	810	796	784	830	804	446	243	1000	550	1	1	44628136	366	-2.07	0.75	12	0.05	-396.00	1094.00	2360	20240104	-65.21	797	20241230	3.01	830	-1.08	20250103	798	2.88	20250102	2360	-65.21	20240104	797	3.01	20241230	0.77	N	013720	1000	446 억	438561	N	N	N	N
129	20250103	090249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	816	6	2	0.74	650710	796	0.87	818	818	816	1053	567	810	817.47	0.98	-88	836	822	810	796	784	830	804	446	243	1000	550	1	1	44628136	364	-2.06	0.75	12	0.00	-396.00	1094.00	2360	20240104	-65.42	797	20241230	2.38	824	-0.97	20250102	798	2.26	20250102	2360	-65.42	20240104	797	2.38	20241230	0.77	N	013720	1000	446 억	438561	N	N	N	N
130	20250102	160248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	810	4	2	0.50	73590236	91428	74.32	806	824	798	1047	565	806	804.90	1.00	-9200	837	821	809	793	781	815	787	446	241	1000	540	1	1	44628136	361	-2.05	0.74	12	0.20	-396.00	1094.00	2360	20240104	-65.68	797	20241230	1.63	824	-1.70	20250102	798	1.50	20250102	2360	-65.68	20240104	797	1.63	20241230	0.76	N	013720	1000	446 억	447761	N	N	N	N
131	20250102	150249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	809	3	2	0.37	61372353	76287	62.01	806	824	798	1047	565	806	804.49	1.00	-11429	837	821	809	793	781	815	787	446	241	1000	540	1	1	44628136	361	-2.04	0.74	12	0.17	-396.00	1094.00	2360	20240104	-65.72	797	20241230	1.51	824	-1.82	20250102	798	1.38	20250102	2360	-65.72	20240104	797	1.51	20241230	0.76	N	013720	1000	446 억	447761	N	N	N	N
132	20250102	140247	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	808	2	2	0.25	46625347	58021	47.17	806	824	798	1047	565	806	803.59	1.00	-12653	837	821	809	793	781	815	787	446	241	1000	540	1	1	44628136	361	-2.04	0.74	12	0.13	-396.00	1094.00	2360	20240104	-65.76	797	20241230	1.38	824	-1.94	20250102	798	1.25	20250102	2360	-65.76	20240104	797	1.38	20241230	0.76	N	013720	1000	446 억	447761	N	N	N	N
133	20250102	130247	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	800	-6	5	-0.74	37898733	47128	38.31	806	824	798	1047	565	806	804.17	1.00	-13477	837	821	809	793	781	815	787	446	241	1000	540	1	1	44628136	357	-2.02	0.73	12	0.11	-396.00	1094.00	2360	20240104	-66.10	797	20241230	0.38	824	-2.91	20250102	798	0.25	20250102	2360	-66.10	20240104	797	0.38	20241230	0.76	N	013720	1000	446 억	447761	N	N	N	N
134	20250102	120248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	802	-4	5	-0.50	34054728	42326	34.41	806	824	798	1047	565	806	804.58	1.00	-13513	837	821	809	793	781	815	787	446	241	1000	540	1	1	44628136	358	-2.03	0.73	12	0.09	-396.00	1094.00	2360	20240104	-66.02	797	20241230	0.63	824	-2.67	20250102	798	0.50	20250102	2360	-66.02	20240104	797	0.63	20241230	0.76	N	013720	1000	446 억	447761	N	N	N	N
135	20250102	110240	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	798	-8	5	-0.99	25318575	31403	25.53	806	824	798	1047	565	806	806.25	1.00	-13849	837	821	809	793	781	815	787	446	241	1000	540	1	1	44628136	356	-2.02	0.73	12	0.07	-396.00	1094.00	2360	20240104	-66.19	797	20241230	0.13	824	-3.16	20250102	798	0.00	20250102	2360	-66.19	20240104	797	0.13	20241230	0.76	N	013720	1000	446 억	447761	N	N	N	N
136	20250102	100247	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	815	9	2	1.12	1974274	2417	1.96	806	824	806	1047	565	806	816.83	1.00	-917	837	821	809	793	781	815	787	446	241	1000	540	1	1	44628136	364	-2.06	0.74	12	0.01	-396.00	1094.00	2360	20240104	-65.47	797	20241230	2.26	824	-1.09	20250102	806	1.12	20250102	2360	-65.47	20240104	797	2.26	20241230	0.76	N	013720	1000	446 억	447761	N	N	N	N
137	20250102	090245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	806	0	3	0.00	0	0	0.00	0	0	0	1047	565	806	0.00	1.00	0	837	821	809	793	781	815	787	446	241	1000	540	1	1	44628136	360	-2.04	0.74	12	0.00	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	0	0.00	0	0	0.00	0	2360	-65.85	20240104	797	1.13	20241230	0.76	N	013720	1000	446 억	447761	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History