KissMeData/088290/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	160723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	0	3	0.00	58074824	54681	26.48	1056	1073	1046	1372	740	1056	1062.07	3.79	15013	1094	1074	1062	1042	1030	1069	1037	157	316	500	710	1	1	31331669	331	-11.35	0.65	12	0.17	-93.00	1625.00	2215	20240717	-52.33	829	20241210	27.38	1213	-12.94	20250120	1029	2.62	20250109	2215	-52.33	20240717	829	27.38	20241210	1.52	N	088290	500	156 억	1188596	N	N	N	N
3	20250124	150723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1060	4	2	0.38	52802684	49693	24.07	1056	1073	1046	1372	740	1056	1062.58	3.79	14940	1094	1074	1062	1042	1030	1069	1037	157	316	500	710	1	1	31331669	332	-11.40	0.65	12	0.16	-93.00	1625.00	2215	20240717	-52.14	829	20241210	27.86	1213	-12.61	20250120	1029	3.01	20250109	2215	-52.14	20240717	829	27.86	20241210	1.52	N	088290	500	156 억	1188596	N	N	N	N
4	20250124	140722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	0	3	0.00	50111798	47148	22.84	1056	1073	1046	1372	740	1056	1062.86	3.79	14901	1094	1074	1062	1042	1030	1069	1037	157	316	500	710	1	1	31331669	331	-11.35	0.65	12	0.15	-93.00	1625.00	2215	20240717	-52.33	829	20241210	27.38	1213	-12.94	20250120	1029	2.62	20250109	2215	-52.33	20240717	829	27.38	20241210	1.52	N	088290	500	156 억	1188596	N	N	N	N
5	20250124	130723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1048	-8	5	-0.76	50032598	47073	22.80	1056	1073	1046	1372	740	1056	1062.87	3.79	14901	1094	1074	1062	1042	1030	1069	1037	157	316	500	710	1	1	31331669	328	-11.27	0.64	12	0.15	-93.00	1625.00	2215	20240717	-52.69	829	20241210	26.42	1213	-13.60	20250120	1029	1.85	20250109	2215	-52.69	20240717	829	26.42	20241210	1.52	N	088290	500	156 억	1188596	N	N	N	N
6	20250124	120720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1072	16	2	1.52	45943382	43194	20.92	1056	1073	1047	1372	740	1056	1063.65	3.79	14919	1094	1074	1062	1042	1030	1069	1037	157	316	500	710	1	1	31331669	336	-11.53	0.66	12	0.14	-93.00	1625.00	2215	20240717	-51.60	829	20241210	29.31	1213	-11.62	20250120	1029	4.18	20250109	2215	-51.60	20240717	829	29.31	20241210	1.52	N	088290	500	156 억	1188596	N	N	N	N
7	20250124	110722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1073	17	2	1.61	45941237	43192	20.92	1056	1073	1047	1372	740	1056	1063.65	3.79	14919	1094	1074	1062	1042	1030	1069	1037	157	316	500	710	1	1	31331669	336	-11.54	0.66	12	0.14	-93.00	1625.00	2215	20240717	-51.56	829	20241210	29.43	1213	-11.54	20250120	1029	4.28	20250109	2215	-51.56	20240717	829	29.43	20241210	1.52	N	088290	500	156 억	1188596	N	N	N	N
8	20250124	100719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1073	17	2	1.61	41634690	39140	18.96	1056	1073	1047	1372	740	1056	1063.74	3.79	13925	1094	1074	1062	1042	1030	1069	1037	157	316	500	710	1	1	31331669	336	-11.54	0.66	12	0.12	-93.00	1625.00	2215	20240717	-51.56	829	20241210	29.43	1213	-11.54	20250120	1029	4.28	20250109	2215	-51.56	20240717	829	29.43	20241210	1.52	N	088290	500	156 억	1188596	N	N	N	N
9	20250124	090723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1048	-8	5	-0.76	3916941	3719	1.80	1056	1061	1048	1372	740	1056	1053.22	3.79	227	1094	1074	1062	1042	1030	1069	1037	157	316	500	710	1	1	31331669	328	-11.27	0.64	12	0.01	-93.00	1625.00	2215	20240717	-52.69	829	20241210	26.42	1213	-13.60	20250120	1029	1.85	20250109	2215	-52.69	20240717	829	26.42	20241210	1.52	N	088290	500	156 억	1188596	N	N	N	N
10	20250123	160719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	-39	5	-3.56	219053059	206462	302.70	1063	1082	1050	1423	767	1095	1060.98	3.82	69	1154	1124	1108	1078	1062	1116	1070	157	328	500	740	1	1	31331669	331	-11.35	0.65	12	0.66	-93.00	1625.00	2215	20240717	-52.33	829	20241210	27.38	1213	-12.94	20250120	1029	2.62	20250109	2215	-52.33	20240717	829	27.38	20241210	1.52	N	088290	500	156 억	1197944	N	N	N	N
11	20250123	150718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1058	-37	5	-3.38	198962809	187547	274.97	1063	1068	1050	1423	767	1095	1060.87	3.82	1620	1154	1124	1108	1078	1062	1116	1070	157	328	500	740	1	1	31331669	331	-11.38	0.65	12	0.60	-93.00	1625.00	2215	20240717	-52.23	829	20241210	27.62	1213	-12.78	20250120	1029	2.82	20250109	2215	-52.23	20240717	829	27.62	20241210	1.52	N	088290	500	156 억	1197944	N	N	N	N
12	20250123	140718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1057	-38	5	-3.47	190966549	179998	263.90	1063	1068	1050	1423	767	1095	1060.94	3.82	1610	1154	1124	1108	1078	1062	1116	1070	157	328	500	740	1	1	31331669	331	-11.37	0.65	12	0.57	-93.00	1625.00	2215	20240717	-52.28	829	20241210	27.50	1213	-12.86	20250120	1029	2.72	20250109	2215	-52.28	20240717	829	27.50	20241210	1.52	N	088290	500	156 억	1197944	N	N	N	N
13	20250123	130717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1054	-41	5	-3.74	189151658	178278	261.38	1063	1068	1050	1423	767	1095	1060.99	3.82	2017	1154	1124	1108	1078	1062	1116	1070	157	328	500	740	1	1	31331669	330	-11.33	0.65	12	0.57	-93.00	1625.00	2215	20240717	-52.42	829	20241210	27.14	1213	-13.11	20250120	1029	2.43	20250109	2215	-52.42	20240717	829	27.14	20241210	1.52	N	088290	500	156 억	1197944	N	N	N	N
14	20250123	120718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1054	-41	5	-3.74	186093775	175379	257.13	1063	1068	1050	1423	767	1095	1061.09	3.82	2198	1154	1124	1108	1078	1062	1116	1070	157	328	500	740	1	1	31331669	330	-11.33	0.65	12	0.56	-93.00	1625.00	2215	20240717	-52.42	829	20241210	27.14	1213	-13.11	20250120	1029	2.43	20250109	2215	-52.42	20240717	829	27.14	20241210	1.52	N	088290	500	156 억	1197944	N	N	N	N
15	20250123	110710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1054	-41	5	-3.74	183240998	172672	253.16	1063	1068	1050	1423	767	1095	1061.21	3.82	1429	1154	1124	1108	1078	1062	1116	1070	157	328	500	740	1	1	31331669	330	-11.33	0.65	12	0.55	-93.00	1625.00	2215	20240717	-52.42	829	20241210	27.14	1213	-13.11	20250120	1029	2.43	20250109	2215	-52.42	20240717	829	27.14	20241210	1.52	N	088290	500	156 억	1197944	N	N	N	N
16	20250123	100717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1063	-32	5	-2.92	158462519	149153	218.68	1063	1068	1050	1423	767	1095	1062.42	3.82	-5397	1154	1124	1108	1078	1062	1116	1070	157	328	500	740	1	1	31331669	333	-11.43	0.65	12	0.48	-93.00	1625.00	2215	20240717	-52.01	829	20241210	28.23	1213	-12.37	20250120	1029	3.30	20250109	2215	-52.01	20240717	829	28.23	20241210	1.52	N	088290	500	156 억	1197944	N	N	N	N
17	20250123	090717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1060	-35	5	-3.20	84796201	79873	117.10	1063	1068	1050	1423	767	1095	1061.64	3.82	-956	1154	1124	1108	1078	1062	1116	1070	157	328	500	740	1	1	31331669	332	-11.40	0.65	12	0.25	-93.00	1625.00	2215	20240717	-52.14	829	20241210	27.86	1213	-12.61	20250120	1029	3.01	20250109	2215	-52.14	20240717	829	27.86	20241210	1.52	N	088290	500	156 억	1197944	N	N	N	N
18	20250122	160712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1095	-25	5	-2.23	75312231	68205	85.56	1138	1138	1092	1456	784	1120	1104.20	3.84	3793	1184	1152	1130	1098	1076	1141	1087	157	336	500	760	1	1	31331669	343	-11.77	0.67	12	0.22	-93.00	1625.00	2215	20240717	-50.56	829	20241210	32.09	1213	-9.73	20250120	1029	6.41	20250109	2215	-50.56	20240717	829	32.09	20241210	1.51	N	088290	500	156 억	1204176	N	N	N	N
19	20250122	150713	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1095	-25	5	-2.23	73975231	66984	84.03	1138	1138	1092	1456	784	1120	1104.37	3.84	4244	1184	1152	1130	1098	1076	1141	1087	157	336	500	760	1	1	31331669	343	-11.77	0.67	12	0.21	-93.00	1625.00	2215	20240717	-50.56	829	20241210	32.09	1213	-9.73	20250120	1029	6.41	20250109	2215	-50.56	20240717	829	32.09	20241210	1.51	N	088290	500	156 억	1204176	N	N	N	N
20	20250122	140712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1100	-20	5	-1.79	64092273	57944	72.69	1138	1138	1092	1456	784	1120	1106.11	3.84	5152	1184	1152	1130	1098	1076	1141	1087	157	336	500	760	1	1	31331669	345	-11.83	0.68	12	0.18	-93.00	1625.00	2215	20240717	-50.34	829	20241210	32.69	1213	-9.32	20250120	1029	6.90	20250109	2215	-50.34	20240717	829	32.69	20241210	1.51	N	088290	500	156 억	1204176	N	N	N	N
21	20250122	130714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1100	-20	5	-1.79	57178257	51633	64.77	1138	1138	1092	1456	784	1120	1107.40	3.84	5101	1184	1152	1130	1098	1076	1141	1087	157	336	500	760	1	1	31331669	345	-11.83	0.68	12	0.16	-93.00	1625.00	2215	20240717	-50.34	829	20241210	32.69	1213	-9.32	20250120	1029	6.90	20250109	2215	-50.34	20240717	829	32.69	20241210	1.51	N	088290	500	156 억	1204176	N	N	N	N
22	20250122	120711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1100	-20	5	-1.79	39556140	35573	44.63	1138	1138	1095	1456	784	1120	1111.97	3.84	3776	1184	1152	1130	1098	1076	1141	1087	157	336	500	760	1	1	31331669	345	-11.83	0.68	12	0.11	-93.00	1625.00	2215	20240717	-50.34	829	20241210	32.69	1213	-9.32	20250120	1029	6.90	20250109	2215	-50.34	20240717	829	32.69	20241210	1.51	N	088290	500	156 억	1204176	N	N	N	N
23	20250122	110713	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1124	4	2	0.36	21139745	18991	23.82	1138	1138	1095	1456	784	1120	1113.15	3.84	-181	1184	1152	1130	1098	1076	1141	1087	157	336	500	760	1	1	31331669	352	-12.09	0.69	12	0.06	-93.00	1625.00	2215	20240717	-49.26	829	20241210	35.59	1213	-7.34	20250120	1029	9.23	20250109	2215	-49.26	20240717	829	35.59	20241210	1.51	N	088290	500	156 억	1204176	N	N	N	N
24	20250122	100713	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1116	-4	5	-0.36	17570094	15803	19.82	1138	1138	1095	1456	784	1120	1111.82	3.84	-556	1184	1152	1130	1098	1076	1141	1087	157	336	500	760	1	1	31331669	350	-12.00	0.69	12	0.05	-93.00	1625.00	2215	20240717	-49.62	829	20241210	34.62	1213	-8.00	20250120	1029	8.45	20250109	2215	-49.62	20240717	829	34.62	20241210	1.51	N	088290	500	156 억	1204176	N	N	N	N
25	20250122	090714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1120	0	3	0.00	619836	553	0.69	1138	1138	1120	1456	784	1120	1120.86	3.84	-68	1184	1152	1130	1098	1076	1141	1087	157	336	500	760	1	1	31331669	351	-12.04	0.69	12	0.00	-93.00	1625.00	2215	20240717	-49.44	829	20241210	35.10	1213	-7.67	20250120	1029	8.84	20250109	2215	-49.44	20240717	829	35.10	20241210	1.51	N	088290	500	156 억	1204176	N	N	N	N
26	20250121	160709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1120	-8	5	-0.71	89595328	79706	23.13	1128	1162	1108	1466	790	1128	1124.07	3.83	14698	1274	1200	1139	1065	1004	1238	1103	157	338	500	760	1	1	31331669	351	-12.04	0.69	12	0.25	-93.00	1625.00	2215	20240717	-49.44	829	20241210	35.10	1213	-7.67	20250120	1029	8.84	20250109	2215	-49.44	20240717	829	35.10	20241210	1.51	N	088290	500	156 억	1199390	N	N	N	N
27	20250121	150710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1119	-9	5	-0.80	86634087	77055	22.36	1128	1162	1108	1466	790	1128	1124.31	3.83	15827	1274	1200	1139	1065	1004	1238	1103	157	338	500	760	1	1	31331669	351	-12.03	0.69	12	0.25	-93.00	1625.00	2215	20240717	-49.48	829	20241210	34.98	1213	-7.75	20250120	1029	8.75	20250109	2215	-49.48	20240717	829	34.98	20241210	1.51	N	088290	500	156 억	1199390	N	N	N	N
28	20250121	140711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1116	-12	5	-1.06	83879289	74578	21.64	1128	1162	1108	1466	790	1128	1124.72	3.83	16123	1274	1200	1139	1065	1004	1238	1103	157	338	500	760	1	1	31331669	350	-12.00	0.69	12	0.24	-93.00	1625.00	2215	20240717	-49.62	829	20241210	34.62	1213	-8.00	20250120	1029	8.45	20250109	2215	-49.62	20240717	829	34.62	20241210	1.51	N	088290	500	156 억	1199390	N	N	N	N
29	20250121	130710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1119	-9	5	-0.80	81515804	72464	21.02	1128	1162	1108	1466	790	1128	1124.91	3.83	16154	1274	1200	1139	1065	1004	1238	1103	157	338	500	760	1	1	31331669	351	-12.03	0.69	12	0.23	-93.00	1625.00	2215	20240717	-49.48	829	20241210	34.98	1213	-7.75	20250120	1029	8.75	20250109	2215	-49.48	20240717	829	34.98	20241210	1.51	N	088290	500	156 억	1199390	N	N	N	N
30	20250121	120701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1120	-8	5	-0.71	69151020	61420	17.82	1128	1162	1108	1466	790	1128	1125.87	3.83	14467	1274	1200	1139	1065	1004	1238	1103	157	338	500	760	1	1	31331669	351	-12.04	0.69	12	0.20	-93.00	1625.00	2215	20240717	-49.44	829	20241210	35.10	1213	-7.67	20250120	1029	8.84	20250109	2215	-49.44	20240717	829	35.10	20241210	1.51	N	088290	500	156 억	1199390	N	N	N	N
31	20250121	110635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1129	1	2	0.09	45703275	40474	11.74	1128	1162	1115	1466	790	1128	1129.20	3.83	6690	1274	1200	1139	1065	1004	1238	1103	157	338	500	760	1	1	31331669	354	-12.14	0.69	12	0.13	-93.00	1625.00	2215	20240717	-49.03	829	20241210	36.19	1213	-6.92	20250120	1029	9.72	20250109	2215	-49.03	20240717	829	36.19	20241210	1.51	N	088290	500	156 억	1199390	N	N	N	N
32	20250121	100631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1129	1	2	0.09	42558803	37680	10.93	1128	1162	1115	1466	790	1128	1129.48	3.83	5790	1274	1200	1139	1065	1004	1238	1103	157	338	500	760	1	1	31331669	354	-12.14	0.69	12	0.12	-93.00	1625.00	2215	20240717	-49.03	829	20241210	36.19	1213	-6.92	20250120	1029	9.72	20250109	2215	-49.03	20240717	829	36.19	20241210	1.51	N	088290	500	156 억	1199390	N	N	N	N
33	20250121	090711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1133	5	2	0.44	1815040	1582	0.46	1128	1162	1128	1466	790	1128	1147.31	3.83	-919	1274	1200	1139	1065	1004	1238	1103	157	338	500	760	1	1	31331669	355	-12.18	0.70	12	0.01	-93.00	1625.00	2215	20240717	-48.85	829	20241210	36.67	1213	-6.60	20250120	1029	10.11	20250109	2215	-48.85	20240717	829	36.67	20241210	1.51	N	088290	500	156 억	1199390	N	N	N	N
34	20250120	160707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1128	40	2	3.68	390909944	343998	666.70	1105	1213	1078	1414	762	1088	1136.37	3.81	15678	1110	1098	1077	1065	1044	1105	1072	157	326	500	730	1	1	31331669	353	-12.13	0.69	12	1.10	-93.00	1625.00	2215	20240717	-49.07	829	20241210	36.07	1213	-7.01	20250120	1029	9.62	20250109	2215	-49.07	20240717	829	36.07	20241210	1.52	N	088290	500	156 억	1193648	N	N	N	N
35	20250120	150710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1139	51	2	4.69	377696894	332272	643.98	1105	1213	1078	1414	762	1088	1136.71	3.81	15739	1110	1098	1077	1065	1044	1105	1072	157	326	500	730	1	1	31331669	357	-12.25	0.70	12	1.06	-93.00	1625.00	2215	20240717	-48.58	829	20241210	37.39	1213	-6.10	20250120	1029	10.69	20250109	2215	-48.58	20240717	829	37.39	20241210	1.52	N	088290	500	156 억	1193648	N	N	N	N
36	20250120	140707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1111	23	2	2.11	356748268	313709	608.00	1105	1213	1078	1414	762	1088	1137.19	3.81	15572	1110	1098	1077	1065	1044	1105	1072	157	326	500	730	1	1	31331669	348	-11.95	0.68	12	1.00	-93.00	1625.00	2215	20240717	-49.84	829	20241210	34.02	1213	-8.41	20250120	1029	7.97	20250109	2215	-49.84	20240717	829	34.02	20241210	1.52	N	088290	500	156 억	1193648	N	N	N	N
37	20250120	130707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1116	28	2	2.57	353917966	311152	603.04	1105	1213	1078	1414	762	1088	1137.44	3.81	15285	1110	1098	1077	1065	1044	1105	1072	157	326	500	730	1	1	31331669	350	-12.00	0.69	12	0.99	-93.00	1625.00	2215	20240717	-49.62	829	20241210	34.62	1213	-8.00	20250120	1029	8.45	20250109	2215	-49.62	20240717	829	34.62	20241210	1.52	N	088290	500	156 억	1193648	N	N	N	N
38	20250120	120709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1109	21	2	1.93	350836418	308371	597.65	1105	1213	1078	1414	762	1088	1137.71	3.81	15409	1110	1098	1077	1065	1044	1105	1072	157	326	500	730	1	1	31331669	347	-11.92	0.68	12	0.98	-93.00	1625.00	2215	20240717	-49.93	829	20241210	33.78	1213	-8.57	20250120	1029	7.77	20250109	2215	-49.93	20240717	829	33.78	20241210	1.52	N	088290	500	156 억	1193648	N	N	N	N
39	20250120	110710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1093	5	2	0.46	341314158	299766	580.98	1105	1213	1078	1414	762	1088	1138.60	3.81	16900	1110	1098	1077	1065	1044	1105	1072	157	326	500	730	1	1	31331669	342	-11.75	0.67	12	0.96	-93.00	1625.00	2215	20240717	-50.65	829	20241210	31.85	1213	-9.89	20250120	1029	6.22	20250109	2215	-50.65	20240717	829	31.85	20241210	1.52	N	088290	500	156 억	1193648	N	N	N	N
40	20250120	100709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1131	43	2	3.95	294119182	256675	497.46	1105	1213	1101	1414	762	1088	1145.88	3.81	19277	1110	1098	1077	1065	1044	1105	1072	157	326	500	730	1	1	31331669	354	-12.16	0.70	12	0.82	-93.00	1625.00	2215	20240717	-48.94	829	20241210	36.43	1213	-6.76	20250120	1029	9.91	20250109	2215	-48.94	20240717	829	36.43	20241210	1.52	N	088290	500	156 억	1193648	N	N	N	N
41	20250120	090710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1144	56	2	5.15	56658791	50128	97.15	1105	1144	1105	1414	762	1088	1130.28	3.81	-1012	1110	1098	1077	1065	1044	1105	1072	157	326	500	730	1	1	31331669	358	-12.30	0.70	12	0.16	-93.00	1625.00	2215	20240717	-48.35	829	20241210	38.00	1144	0.00	20250120	1029	11.18	20250109	2215	-48.35	20240717	829	38.00	20241210	1.52	N	088290	500	156 억	1193648	N	N	N	N
42	20250117	160707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1088	24	2	2.26	54989187	51585	67.21	1064	1089	1056	1383	745	1064	1065.99	3.79	17492	1101	1082	1073	1054	1045	1078	1050	157	319	500	720	1	1	31331669	341	-11.70	0.67	12	0.16	-93.00	1625.00	2215	20240717	-50.88	829	20241210	31.24	1124	-3.20	20250114	1029	5.73	20250109	2215	-50.88	20240717	829	31.24	20241210	1.52	N	088290	500	156 억	1186764	N	N	N	N
43	20250117	150709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1074	10	2	0.94	51635057	48466	63.15	1064	1089	1056	1383	745	1064	1065.39	3.79	16384	1101	1082	1073	1054	1045	1078	1050	157	319	500	720	1	1	31331669	337	-11.55	0.66	12	0.15	-93.00	1625.00	2215	20240717	-51.51	829	20241210	29.55	1124	-4.45	20250114	1029	4.37	20250109	2215	-51.51	20240717	829	29.55	20241210	1.52	N	088290	500	156 억	1186764	N	N	N	N
44	20250117	140709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1070	6	2	0.56	37615216	35357	46.07	1064	1089	1056	1383	745	1064	1063.87	3.79	16122	1101	1082	1073	1054	1045	1078	1050	157	319	500	720	1	1	31331669	335	-11.51	0.66	12	0.11	-93.00	1625.00	2215	20240717	-51.69	829	20241210	29.07	1124	-4.80	20250114	1029	3.98	20250109	2215	-51.69	20240717	829	29.07	20241210	1.52	N	088290	500	156 억	1186764	N	N	N	N
45	20250117	130707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1066	2	2	0.19	33643809	31636	41.22	1064	1089	1056	1383	745	1064	1063.47	3.79	15029	1101	1082	1073	1054	1045	1078	1050	157	319	500	720	1	1	31331669	334	-11.46	0.66	12	0.10	-93.00	1625.00	2215	20240717	-51.87	829	20241210	28.59	1124	-5.16	20250114	1029	3.60	20250109	2215	-51.87	20240717	829	28.59	20241210	1.52	N	088290	500	156 억	1186764	N	N	N	N
46	20250117	120709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1062	-2	5	-0.19	24364896	22915	29.86	1064	1089	1056	1383	745	1064	1063.27	3.79	14870	1101	1082	1073	1054	1045	1078	1050	157	319	500	720	1	1	31331669	333	-11.42	0.65	12	0.07	-93.00	1625.00	2215	20240717	-52.05	829	20241210	28.11	1124	-5.52	20250114	1029	3.21	20250109	2215	-52.05	20240717	829	28.11	20241210	1.52	N	088290	500	156 억	1186764	N	N	N	N
47	20250117	110707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1059	-5	5	-0.47	23515860	22111	28.81	1064	1089	1059	1383	745	1064	1063.54	3.79	14648	1101	1082	1073	1054	1045	1078	1050	157	319	500	720	1	1	31331669	332	-11.39	0.65	12	0.07	-93.00	1625.00	2215	20240717	-52.19	829	20241210	27.74	1124	-5.78	20250114	1029	2.92	20250109	2215	-52.19	20240717	829	27.74	20241210	1.52	N	088290	500	156 억	1186764	N	N	N	N
48	20250117	100709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1070	6	2	0.56	9878790	9279	12.09	1064	1089	1063	1383	745	1064	1064.64	3.79	5295	1101	1082	1073	1054	1045	1078	1050	157	319	500	720	1	1	31331669	335	-11.51	0.66	12	0.03	-93.00	1625.00	2215	20240717	-51.69	829	20241210	29.07	1124	-4.80	20250114	1029	3.98	20250109	2215	-51.69	20240717	829	29.07	20241210	1.52	N	088290	500	156 억	1186764	N	N	N	N
49	20250117	090709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1075	11	2	1.03	6773999	6366	8.29	1064	1089	1064	1383	745	1064	1064.09	3.79	3785	1101	1082	1073	1054	1045	1078	1050	157	319	500	720	1	1	31331669	337	-11.56	0.66	12	0.02	-93.00	1625.00	2215	20240717	-51.47	829	20241210	29.67	1124	-4.36	20250114	1029	4.47	20250109	2215	-51.47	20240717	829	29.67	20241210	1.52	N	088290	500	156 억	1186764	N	N	N	N
50	20250116	160703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1064	-24	5	-2.21	82702984	76748	176.08	1088	1092	1064	1414	762	1088	1077.59	3.78	2608	1140	1113	1092	1065	1044	1103	1055	157	326	500	730	1	1	31331669	333	-11.44	0.65	12	0.24	-93.00	1625.00	2215	20240717	-51.96	829	20241210	28.35	1124	-5.34	20250114	1029	3.40	20250109	2215	-51.96	20240717	829	28.35	20241210	1.55	N	088290	500	156 억	1184090	N	N	N	N
51	20250116	150632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1083	-5	5	-0.46	60401559	55863	128.17	1088	1092	1070	1414	762	1088	1081.24	3.78	984	1140	1113	1092	1065	1044	1103	1055	157	326	500	730	1	1	31331669	339	-11.65	0.67	12	0.18	-93.00	1625.00	2215	20240717	-51.11	829	20241210	30.64	1124	-3.65	20250114	1029	5.25	20250109	2215	-51.11	20240717	829	30.64	20241210	1.55	N	088290	500	156 억	1184090	N	N	N	N
52	20250116	140707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1079	-9	5	-0.83	55853130	51654	118.51	1088	1092	1070	1414	762	1088	1081.29	3.78	696	1140	1113	1092	1065	1044	1103	1055	157	326	500	730	1	1	31331669	338	-11.60	0.66	12	0.16	-93.00	1625.00	2215	20240717	-51.29	829	20241210	30.16	1124	-4.00	20250114	1029	4.86	20250109	2215	-51.29	20240717	829	30.16	20241210	1.55	N	088290	500	156 억	1184090	N	N	N	N
53	20250116	130706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1077	-11	5	-1.01	45522042	42031	96.43	1088	1092	1077	1414	762	1088	1083.06	3.78	541	1140	1113	1092	1065	1044	1103	1055	157	326	500	730	1	1	31331669	337	-11.58	0.66	12	0.13	-93.00	1625.00	2215	20240717	-51.38	829	20241210	29.92	1124	-4.18	20250114	1029	4.66	20250109	2215	-51.38	20240717	829	29.92	20241210	1.55	N	088290	500	156 억	1184090	N	N	N	N
54	20250116	120706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1084	-4	5	-0.37	38394706	35422	81.27	1088	1092	1079	1414	762	1088	1083.92	3.78	260	1140	1113	1092	1065	1044	1103	1055	157	326	500	730	1	1	31331669	340	-11.66	0.67	12	0.11	-93.00	1625.00	2215	20240717	-51.06	829	20241210	30.76	1124	-3.56	20250114	1029	5.34	20250109	2215	-51.06	20240717	829	30.76	20241210	1.55	N	088290	500	156 억	1184090	N	N	N	N
55	20250116	110707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1085	-3	5	-0.28	24714226	22781	52.27	1088	1092	1080	1414	762	1088	1084.86	3.78	167	1140	1113	1092	1065	1044	1103	1055	157	326	500	730	1	1	31331669	340	-11.67	0.67	12	0.07	-93.00	1625.00	2215	20240717	-51.02	829	20241210	30.88	1124	-3.47	20250114	1029	5.44	20250109	2215	-51.02	20240717	829	30.88	20241210	1.55	N	088290	500	156 억	1184090	N	N	N	N
56	20250116	100707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1081	-7	5	-0.64	9513140	8766	20.11	1088	1092	1080	1414	762	1088	1085.23	3.78	389	1140	1113	1092	1065	1044	1103	1055	157	326	500	730	1	1	31331669	339	-11.62	0.67	12	0.03	-93.00	1625.00	2215	20240717	-51.20	829	20241210	30.40	1124	-3.83	20250114	1029	5.05	20250109	2215	-51.20	20240717	829	30.40	20241210	1.55	N	088290	500	156 억	1184090	N	N	N	N
57	20250116	090708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1092	4	2	0.37	3593436	3303	7.58	1088	1092	1087	1414	762	1088	1087.93	3.78	984	1140	1113	1092	1065	1044	1103	1055	157	326	500	730	1	1	31331669	342	-11.74	0.67	12	0.01	-93.00	1625.00	2215	20240717	-50.70	829	20241210	31.72	1124	-2.85	20250114	1029	6.12	20250109	2215	-50.70	20240717	829	31.72	20241210	1.55	N	088290	500	156 억	1184090	N	N	N	N
58	20250115	160704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1088	-23	5	-2.07	47529091	43586	45.37	1106	1119	1071	1444	778	1111	1090.47	3.79	-4390	1165	1137	1096	1068	1027	1152	1083	157	333	500	750	1	1	31331669	341	-11.70	0.67	12	0.14	-93.00	1625.00	2215	20240717	-50.88	829	20241210	31.24	1124	-3.20	20250114	1029	5.73	20250109	2215	-50.88	20240717	829	31.24	20241210	1.55	N	088290	500	156 억	1188480	N	N	N	N
59	20250115	150706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1091	-20	5	-1.80	45404573	41638	43.34	1106	1119	1071	1444	778	1111	1090.46	3.79	-3977	1165	1137	1096	1068	1027	1152	1083	157	333	500	750	1	1	31331669	342	-11.73	0.67	12	0.13	-93.00	1625.00	2215	20240717	-50.74	829	20241210	31.60	1124	-2.94	20250114	1029	6.03	20250109	2215	-50.74	20240717	829	31.60	20241210	1.55	N	088290	500	156 억	1188480	N	N	N	N
60	20250115	140700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1086	-25	5	-2.25	42703791	39148	40.75	1106	1119	1071	1444	778	1111	1090.83	3.79	-4088	1165	1137	1096	1068	1027	1152	1083	157	333	500	750	1	1	31331669	340	-11.68	0.67	12	0.12	-93.00	1625.00	2215	20240717	-50.97	829	20241210	31.00	1124	-3.38	20250114	1029	5.54	20250109	2215	-50.97	20240717	829	31.00	20241210	1.55	N	088290	500	156 억	1188480	N	N	N	N
61	20250115	130705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1095	-16	5	-1.44	39235718	35972	37.44	1106	1119	1071	1444	778	1111	1090.73	3.79	-4865	1165	1137	1096	1068	1027	1152	1083	157	333	500	750	1	1	31331669	343	-11.77	0.67	12	0.11	-93.00	1625.00	2215	20240717	-50.56	829	20241210	32.09	1124	-2.58	20250114	1029	6.41	20250109	2215	-50.56	20240717	829	32.09	20241210	1.55	N	088290	500	156 억	1188480	N	N	N	N
62	20250115	120656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1099	-12	5	-1.08	38159434	34989	36.42	1106	1119	1071	1444	778	1111	1090.61	3.79	-4817	1165	1137	1096	1068	1027	1152	1083	157	333	500	750	1	1	31331669	344	-11.82	0.68	12	0.11	-93.00	1625.00	2215	20240717	-50.38	829	20241210	32.57	1124	-2.22	20250114	1029	6.80	20250109	2215	-50.38	20240717	829	32.57	20241210	1.55	N	088290	500	156 억	1188480	N	N	N	N
63	20250115	110705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1085	-26	5	-2.34	23855485	22048	22.95	1106	1111	1071	1444	778	1111	1081.98	3.79	-1077	1165	1137	1096	1068	1027	1152	1083	157	333	500	750	1	1	31331669	340	-11.67	0.67	12	0.07	-93.00	1625.00	2215	20240717	-51.02	829	20241210	30.88	1124	-3.47	20250114	1029	5.44	20250109	2215	-51.02	20240717	829	30.88	20241210	1.55	N	088290	500	156 억	1188480	N	N	N	N
64	20250115	100705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1086	-25	5	-2.25	18642635	17255	17.96	1106	1111	1071	1444	778	1111	1080.42	3.79	22	1165	1137	1096	1068	1027	1152	1083	157	333	500	750	1	1	31331669	340	-11.68	0.67	12	0.06	-93.00	1625.00	2215	20240717	-50.97	829	20241210	31.00	1124	-3.38	20250114	1029	5.54	20250109	2215	-50.97	20240717	829	31.00	20241210	1.55	N	088290	500	156 억	1188480	N	N	N	N
65	20250115	090708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1099	-12	5	-1.08	519026	468	0.49	1106	1111	1098	1444	778	1111	1109.03	3.79	-127	1165	1137	1096	1068	1027	1152	1083	157	333	500	750	1	1	31331669	344	-11.82	0.68	12	0.00	-93.00	1625.00	2215	20240717	-50.38	829	20241210	32.57	1124	-2.22	20250114	1029	6.80	20250109	2215	-50.38	20240717	829	32.57	20241210	1.55	N	088290	500	156 억	1188480	N	N	N	N
66	20250114	160651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1111	45	2	4.22	104928414	95427	217.00	1066	1124	1055	1385	747	1066	1099.58	3.77	6016	1079	1072	1059	1052	1039	1076	1056	157	319	500	720	1	1	31331669	348	-11.95	0.68	12	0.30	-93.00	1625.00	2215	20240717	-49.84	829	20241210	34.02	1124	-1.16	20250114	1029	7.97	20250109	2215	-49.84	20240717	829	34.02	20241210	1.55	N	088290	500	156 억	1182448	N	N	N	N
67	20250114	150702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1119	53	2	4.97	86814872	79011	179.67	1066	1124	1055	1385	747	1066	1098.79	3.77	4443	1079	1072	1059	1052	1039	1076	1056	157	319	500	720	1	1	31331669	351	-12.03	0.69	12	0.25	-93.00	1625.00	2215	20240717	-49.48	829	20241210	34.98	1124	-0.44	20250114	1029	8.75	20250109	2215	-49.48	20240717	829	34.98	20241210	1.55	N	088290	500	156 억	1182448	N	N	N	N
68	20250114	140701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1119	53	2	4.97	79477130	72432	164.71	1066	1124	1055	1385	747	1066	1097.29	3.77	3835	1079	1072	1059	1052	1039	1076	1056	157	319	500	720	1	1	31331669	351	-12.03	0.69	12	0.23	-93.00	1625.00	2215	20240717	-49.48	829	20241210	34.98	1124	-0.44	20250114	1029	8.75	20250109	2215	-49.48	20240717	829	34.98	20241210	1.55	N	088290	500	156 억	1182448	N	N	N	N
69	20250114	130701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1109	43	2	4.03	65754470	60130	136.74	1066	1124	1055	1385	747	1066	1093.56	3.77	3510	1079	1072	1059	1052	1039	1076	1056	157	319	500	720	1	1	31331669	347	-11.92	0.68	12	0.19	-93.00	1625.00	2215	20240717	-49.93	829	20241210	33.78	1124	-1.33	20250114	1029	7.77	20250109	2215	-49.93	20240717	829	33.78	20241210	1.55	N	088290	500	156 억	1182448	N	N	N	N
70	20250114	120658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1093	27	2	2.53	39074991	36000	81.86	1066	1100	1055	1385	747	1066	1085.44	3.77	26	1079	1072	1059	1052	1039	1076	1056	157	319	500	720	1	1	31331669	342	-11.75	0.67	12	0.11	-93.00	1625.00	2215	20240717	-50.65	829	20241210	31.85	1100	-0.64	20250114	1029	6.22	20250109	2215	-50.65	20240717	829	31.85	20241210	1.55	N	088290	500	156 억	1182448	N	N	N	N
71	20250114	110659	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1090	24	2	2.25	38215848	35212	80.07	1066	1100	1055	1385	747	1066	1085.33	3.77	-419	1079	1072	1059	1052	1039	1076	1056	157	319	500	720	1	1	31331669	342	-11.72	0.67	12	0.11	-93.00	1625.00	2215	20240717	-50.79	829	20241210	31.48	1100	-0.91	20250114	1029	5.93	20250109	2215	-50.79	20240717	829	31.48	20241210	1.55	N	088290	500	156 억	1182448	N	N	N	N
72	20250114	100657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1061	-5	5	-0.47	329911	310	0.70	1066	1066	1056	1385	747	1066	1063.91	3.77	107	1079	1072	1059	1052	1039	1076	1056	157	319	500	720	1	1	31331669	332	-11.41	0.65	12	0.00	-93.00	1625.00	2215	20240717	-52.10	829	20241210	27.99	1096	-3.19	20250103	1029	3.11	20250109	2215	-52.10	20240717	829	27.99	20241210	1.55	N	088290	500	156 억	1182448	N	N	N	N
73	20250114	090700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1065	-1	5	-0.09	177922	167	0.38	1066	1066	1065	1385	747	1066	1065.17	3.77	97	1079	1072	1059	1052	1039	1076	1056	157	319	500	720	1	1	31331669	334	-11.45	0.66	12	0.00	-93.00	1625.00	2215	20240717	-51.92	829	20241210	28.47	1096	-2.83	20250103	1029	3.50	20250109	2215	-51.92	20240717	829	28.47	20241210	1.55	N	088290	500	156 억	1182448	N	N	N	N
74	20250113	160651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1066	7	2	0.66	46373253	43975	256.55	1054	1066	1046	1376	742	1059	1054.54	3.76	5342	1082	1070	1054	1042	1026	1076	1048	157	317	500	720	1	1	31331669	334	-11.46	0.66	12	0.14	-93.00	1625.00	2215	20240717	-51.87	829	20241210	28.59	1096	-2.74	20250103	1029	3.60	20250109	2215	-51.87	20240717	829	28.59	20241210	1.57	N	088290	500	156 억	1177106	N	N	N	N
75	20250113	150655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1064	5	2	0.47	41594110	39483	230.34	1054	1064	1046	1376	742	1059	1053.47	3.76	5099	1082	1070	1054	1042	1026	1076	1048	157	317	500	720	1	1	31331669	333	-11.44	0.65	12	0.13	-93.00	1625.00	2215	20240717	-51.96	829	20241210	28.35	1096	-2.92	20250103	1029	3.40	20250109	2215	-51.96	20240717	829	28.35	20241210	1.57	N	088290	500	156 억	1177106	N	N	N	N
76	20250113	140646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1046	-13	5	-1.23	21706926	20683	120.66	1054	1059	1046	1376	742	1059	1049.51	3.76	2097	1082	1070	1054	1042	1026	1076	1048	157	317	500	720	1	1	31331669	328	-11.25	0.64	12	0.07	-93.00	1625.00	2215	20240717	-52.78	829	20241210	26.18	1096	-4.56	20250103	1029	1.65	20250109	2215	-52.78	20240717	829	26.18	20241210	1.57	N	088290	500	156 억	1177106	N	N	N	N
77	20250113	130645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1051	-8	5	-0.76	13372962	12734	74.29	1054	1059	1046	1376	742	1059	1050.18	3.76	1408	1082	1070	1054	1042	1026	1076	1048	157	317	500	720	1	1	31331669	329	-11.30	0.65	12	0.04	-93.00	1625.00	2215	20240717	-52.55	829	20241210	26.78	1096	-4.11	20250103	1029	2.14	20250109	2215	-52.55	20240717	829	26.78	20241210	1.57	N	088290	500	156 억	1177106	N	N	N	N
78	20250113	120647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1051	-8	5	-0.76	12717292	12110	70.65	1054	1059	1046	1376	742	1059	1050.15	3.76	1382	1082	1070	1054	1042	1026	1076	1048	157	317	500	720	1	1	31331669	329	-11.30	0.65	12	0.04	-93.00	1625.00	2215	20240717	-52.55	829	20241210	26.78	1096	-4.11	20250103	1029	2.14	20250109	2215	-52.55	20240717	829	26.78	20241210	1.57	N	088290	500	156 억	1177106	N	N	N	N
79	20250113	110646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	-3	5	-0.28	12126156	11550	67.38	1054	1059	1046	1376	742	1059	1049.88	3.76	1368	1082	1070	1054	1042	1026	1076	1048	157	317	500	720	1	1	31331669	331	-11.35	0.65	12	0.04	-93.00	1625.00	2215	20240717	-52.33	829	20241210	27.38	1096	-3.65	20250103	1029	2.62	20250109	2215	-52.33	20240717	829	27.38	20241210	1.57	N	088290	500	156 억	1177106	N	N	N	N
80	20250113	100645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1052	-7	5	-0.66	7105776	6760	39.44	1054	1059	1048	1376	742	1059	1051.15	3.76	1367	1082	1070	1054	1042	1026	1076	1048	157	317	500	720	1	1	31331669	330	-11.31	0.65	12	0.02	-93.00	1625.00	2215	20240717	-52.51	829	20241210	26.90	1096	-4.01	20250103	1029	2.24	20250109	2215	-52.51	20240717	829	26.90	20241210	1.57	N	088290	500	156 억	1177106	N	N	N	N
81	20250113	090650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1059	0	3	0.00	215311	204	1.19	1054	1059	1054	1376	742	1059	1055.45	3.76	140	1082	1070	1054	1042	1026	1076	1048	157	317	500	720	1	1	31331669	332	-11.39	0.65	12	0.00	-93.00	1625.00	2215	20240717	-52.19	829	20241210	27.74	1096	-3.38	20250103	1029	2.92	20250109	2215	-52.19	20240717	829	27.74	20241210	1.57	N	088290	500	156 억	1177106	N	N	N	N
82	20250110	160634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1059	13	2	1.24	18109450	17141	29.18	1038	1066	1038	1359	733	1046	1056.50	3.75	3344	1089	1067	1048	1026	1007	1058	1017	157	313	500	710	1	1	31331669	332	-11.39	0.65	12	0.05	-93.00	1625.00	2215	20240717	-52.19	829	20241210	27.74	1096	-3.38	20250103	1029	2.92	20250109	2215	-52.19	20240717	829	27.74	20241210	1.55	N	088290	500	156 억	1173603	N	N	N	N
83	20250110	150640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	10	2	0.96	17264445	16343	27.82	1038	1066	1038	1359	733	1046	1056.38	3.75	3665	1089	1067	1048	1026	1007	1058	1017	157	313	500	710	1	1	31331669	331	-11.35	0.65	12	0.05	-93.00	1625.00	2215	20240717	-52.33	829	20241210	27.38	1096	-3.65	20250103	1029	2.62	20250109	2215	-52.33	20240717	829	27.38	20241210	1.55	N	088290	500	156 억	1173603	N	N	N	N
84	20250110	140644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1060	14	2	1.34	16238061	15373	26.17	1038	1066	1038	1359	733	1046	1056.27	3.75	3647	1089	1067	1048	1026	1007	1058	1017	157	313	500	710	1	1	31331669	332	-11.40	0.65	12	0.05	-93.00	1625.00	2215	20240717	-52.14	829	20241210	27.86	1096	-3.28	20250103	1029	3.01	20250109	2215	-52.14	20240717	829	27.86	20241210	1.55	N	088290	500	156 억	1173603	N	N	N	N
85	20250110	130641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1060	14	2	1.34	13630719	12914	21.98	1038	1066	1038	1359	733	1046	1055.50	3.75	3741	1089	1067	1048	1026	1007	1058	1017	157	313	500	710	1	1	31331669	332	-11.40	0.65	12	0.04	-93.00	1625.00	2215	20240717	-52.14	829	20241210	27.86	1096	-3.28	20250103	1029	3.01	20250109	2215	-52.14	20240717	829	27.86	20241210	1.55	N	088290	500	156 억	1173603	N	N	N	N
86	20250110	120642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1063	17	2	1.63	9159264	8677	14.77	1038	1066	1038	1359	733	1046	1055.58	3.75	923	1089	1067	1048	1026	1007	1058	1017	157	313	500	710	1	1	31331669	333	-11.43	0.65	12	0.03	-93.00	1625.00	2215	20240717	-52.01	829	20241210	28.23	1096	-3.01	20250103	1029	3.30	20250109	2215	-52.01	20240717	829	28.23	20241210	1.55	N	088290	500	156 억	1173603	N	N	N	N
87	20250110	110642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1054	8	2	0.76	5082937	4840	8.24	1038	1055	1038	1359	733	1046	1050.19	3.75	202	1089	1067	1048	1026	1007	1058	1017	157	313	500	710	1	1	31331669	330	-11.33	0.65	12	0.02	-93.00	1625.00	2215	20240717	-52.42	829	20241210	27.14	1096	-3.83	20250103	1029	2.43	20250109	2215	-52.42	20240717	829	27.14	20241210	1.55	N	088290	500	156 억	1173603	N	N	N	N
88	20250110	100640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1054	8	2	0.76	1503367	1431	2.44	1038	1055	1038	1359	733	1046	1050.57	3.75	-49	1089	1067	1048	1026	1007	1058	1017	157	313	500	710	1	1	31331669	330	-11.33	0.65	12	0.00	-93.00	1625.00	2215	20240717	-52.42	829	20241210	27.14	1096	-3.83	20250103	1029	2.43	20250109	2215	-52.42	20240717	829	27.14	20241210	1.55	N	088290	500	156 억	1173603	N	N	N	N
89	20250110	090643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1038	-8	5	-0.76	352920	340	0.58	1038	1038	1038	1359	733	1046	1038.00	3.75	0	1089	1067	1048	1026	1007	1058	1017	157	313	500	710	1	1	31331669	325	-11.16	0.64	12	0.00	-93.00	1625.00	2215	20240717	-53.14	829	20241210	25.21	1096	-5.29	20250103	1029	0.87	20250109	2215	-53.14	20240717	829	25.21	20241210	1.55	N	088290	500	156 억	1173603	N	N	N	N
90	20250109	160637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1046	-15	5	-1.41	61531289	58749	53.56	1061	1070	1029	1379	743	1061	1047.36	3.74	969	1077	1068	1058	1049	1039	1064	1045	157	318	500	720	1	1	31331669	328	-11.25	0.64	12	0.19	-93.00	1625.00	2215	20240717	-52.78	829	20241210	26.18	1096	-4.56	20250103	1029	1.65	20250109	2215	-52.78	20240717	829	26.18	20241210	1.54	N	088290	500	156 억	1172584	N	N	N	N
91	20250109	150640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1052	-9	5	-0.85	61006242	58247	53.10	1061	1070	1029	1379	743	1061	1047.37	3.74	1418	1077	1068	1058	1049	1039	1064	1045	157	318	500	720	1	1	31331669	330	-11.31	0.65	12	0.19	-93.00	1625.00	2215	20240717	-52.51	829	20241210	26.90	1096	-4.01	20250103	1029	2.24	20250109	2215	-52.51	20240717	829	26.90	20241210	1.54	N	088290	500	156 억	1172584	N	N	N	N
92	20250109	140639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1050	-11	5	-1.04	58272236	55638	50.72	1061	1070	1029	1379	743	1061	1047.35	3.74	1105	1077	1068	1058	1049	1039	1064	1045	157	318	500	720	1	1	31331669	329	-11.29	0.65	12	0.18	-93.00	1625.00	2215	20240717	-52.60	829	20241210	26.66	1096	-4.20	20250103	1029	2.04	20250109	2215	-52.60	20240717	829	26.66	20241210	1.54	N	088290	500	156 억	1172584	N	N	N	N
93	20250109	130639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1058	-3	5	-0.28	10537849	9984	9.10	1061	1070	1051	1379	743	1061	1055.47	3.74	395	1077	1068	1058	1049	1039	1064	1045	157	318	500	720	1	1	31331669	331	-11.38	0.65	12	0.03	-93.00	1625.00	2215	20240717	-52.23	829	20241210	27.62	1096	-3.47	20250103	1048	0.95	20250107	2215	-52.23	20240717	829	27.62	20241210	1.54	N	088290	500	156 억	1172584	N	N	N	N
94	20250109	120638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1061	0	3	0.00	5918183	5609	5.11	1061	1070	1051	1379	743	1061	1055.12	3.74	1034	1077	1068	1058	1049	1039	1064	1045	157	318	500	720	1	1	31331669	332	-11.41	0.65	12	0.02	-93.00	1625.00	2215	20240717	-52.10	829	20241210	27.99	1096	-3.19	20250103	1048	1.24	20250107	2215	-52.10	20240717	829	27.99	20241210	1.54	N	088290	500	156 억	1172584	N	N	N	N
95	20250109	110641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1060	-1	5	-0.09	2681486	2539	2.31	1061	1070	1051	1379	743	1061	1056.12	3.74	915	1077	1068	1058	1049	1039	1064	1045	157	318	500	720	1	1	31331669	332	-11.40	0.65	12	0.01	-93.00	1625.00	2215	20240717	-52.14	829	20241210	27.86	1096	-3.28	20250103	1048	1.15	20250107	2215	-52.14	20240717	829	27.86	20241210	1.54	N	088290	500	156 억	1172584	N	N	N	N
96	20250109	100640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1057	-4	5	-0.38	2262819	2143	1.95	1061	1070	1051	1379	743	1061	1055.91	3.74	613	1077	1068	1058	1049	1039	1064	1045	157	318	500	720	1	1	31331669	331	-11.37	0.65	12	0.01	-93.00	1625.00	2215	20240717	-52.28	829	20241210	27.50	1096	-3.56	20250103	1048	0.86	20250107	2215	-52.28	20240717	829	27.50	20241210	1.54	N	088290	500	156 억	1172584	N	N	N	N
97	20250109	090643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1055	-6	5	-0.57	161156	152	0.14	1061	1061	1051	1379	743	1061	1060.24	3.74	-10	1077	1068	1058	1049	1039	1064	1045	157	318	500	720	1	1	31331669	331	-11.34	0.65	12	0.00	-93.00	1625.00	2215	20240717	-52.37	829	20241210	27.26	1096	-3.74	20250103	1048	0.67	20250107	2215	-52.37	20240717	829	27.26	20241210	1.54	N	088290	500	156 억	1172584	N	N	N	N
98	20250108	160633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1061	4	2	0.38	116195571	109693	119.30	1067	1067	1048	1374	740	1057	1059.28	3.75	-879	1077	1066	1057	1046	1037	1062	1042	157	317	500	710	1	1	31331669	332	-11.41	0.65	12	0.35	-93.00	1625.00	2215	20240717	-52.10	829	20241210	27.99	1096	-3.19	20250103	1048	1.24	20250108	2215	-52.10	20240717	829	27.99	20241210	1.56	N	088290	500	156 억	1173463	N	N	N	N
99	20250108	150636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1059	2	2	0.19	115366329	108910	118.45	1067	1067	1048	1374	740	1057	1059.28	3.75	-823	1077	1066	1057	1046	1037	1062	1042	157	317	500	710	1	1	31331669	332	-11.39	0.65	12	0.35	-93.00	1625.00	2215	20240717	-52.19	829	20241210	27.74	1096	-3.38	20250103	1048	1.05	20250108	2215	-52.19	20240717	829	27.74	20241210	1.56	N	088290	500	156 억	1173463	N	N	N	N
100	20250108	140639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1061	4	2	0.38	111813933	105550	114.80	1067	1067	1048	1374	740	1057	1059.35	3.75	-1608	1077	1066	1057	1046	1037	1062	1042	157	317	500	710	1	1	31331669	332	-11.41	0.65	12	0.34	-93.00	1625.00	2215	20240717	-52.10	829	20241210	27.99	1096	-3.19	20250103	1048	1.24	20250108	2215	-52.10	20240717	829	27.99	20241210	1.56	N	088290	500	156 억	1173463	N	N	N	N
101	20250108	130638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1063	6	2	0.57	99608889	94036	102.27	1067	1067	1048	1374	740	1057	1059.26	3.75	-1838	1077	1066	1057	1046	1037	1062	1042	157	317	500	710	1	1	31331669	333	-11.43	0.65	12	0.30	-93.00	1625.00	2215	20240717	-52.01	829	20241210	28.23	1096	-3.01	20250103	1048	1.43	20250108	2215	-52.01	20240717	829	28.23	20241210	1.56	N	088290	500	156 억	1173463	N	N	N	N
102	20250108	120634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1064	7	2	0.66	99321319	93765	101.98	1067	1067	1048	1374	740	1057	1059.26	3.75	-1884	1077	1066	1057	1046	1037	1062	1042	157	317	500	710	1	1	31331669	333	-11.44	0.65	12	0.30	-93.00	1625.00	2215	20240717	-51.96	829	20241210	28.35	1096	-2.92	20250103	1048	1.53	20250108	2215	-51.96	20240717	829	28.35	20241210	1.56	N	088290	500	156 억	1173463	N	N	N	N
103	20250108	110635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1063	6	2	0.57	97115185	91684	99.72	1067	1067	1048	1374	740	1057	1059.24	3.75	-1934	1077	1066	1057	1046	1037	1062	1042	157	317	500	710	1	1	31331669	333	-11.43	0.65	12	0.29	-93.00	1625.00	2215	20240717	-52.01	829	20241210	28.23	1096	-3.01	20250103	1048	1.43	20250108	2215	-52.01	20240717	829	28.23	20241210	1.56	N	088290	500	156 억	1173463	N	N	N	N
104	20250108	100636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1055	-2	5	-0.19	11041280	10475	11.39	1067	1067	1048	1374	740	1057	1054.06	3.75	3	1077	1066	1057	1046	1037	1062	1042	157	317	500	710	1	1	31331669	331	-11.34	0.65	12	0.03	-93.00	1625.00	2215	20240717	-52.37	829	20241210	27.26	1096	-3.74	20250103	1048	0.67	20250108	2215	-52.37	20240717	829	27.26	20241210	1.56	N	088290	500	156 억	1173463	N	N	N	N
105	20250108	090637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1066	9	2	0.85	151383	142	0.15	1067	1067	1066	1374	740	1057	1066.08	3.75	-131	1077	1066	1057	1046	1037	1062	1042	157	317	500	710	1	1	31331669	334	-11.46	0.66	12	0.00	-93.00	1625.00	2215	20240717	-51.87	829	20241210	28.59	1096	-2.74	20250103	1048	1.72	20250107	2215	-51.87	20240717	829	28.59	20241210	1.56	N	088290	500	156 억	1173463	N	N	N	N
106	20250107	160631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1057	-8	5	-0.75	96661199	91946	249.47	1065	1068	1048	1384	746	1065	1051.28	3.75	-578	1087	1076	1063	1052	1039	1069	1045	157	319	500	720	1	1	31331669	331	-11.37	0.65	12	0.29	-93.00	1625.00	2215	20240717	-52.28	829	20241210	27.50	1096	-3.56	20250103	1048	0.86	20250107	2215	-52.28	20240717	829	27.50	20241210	1.53	N	088290	500	156 억	1174041	N	N	N	N
107	20250107	150632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1048	-17	5	-1.60	87675239	83403	226.29	1065	1068	1048	1384	746	1065	1051.22	3.75	-318	1087	1076	1063	1052	1039	1069	1045	157	319	500	720	1	1	31331669	328	-11.27	0.64	12	0.27	-93.00	1625.00	2215	20240717	-52.69	829	20241210	26.42	1096	-4.38	20250103	1048	0.00	20250107	2215	-52.69	20240717	829	26.42	20241210	1.53	N	088290	500	156 억	1174041	N	N	N	N
108	20250107	140630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1055	-10	5	-0.94	82251498	78233	212.26	1065	1068	1050	1384	746	1065	1051.37	3.75	-318	1087	1076	1063	1052	1039	1069	1045	157	319	500	720	1	1	31331669	331	-11.34	0.65	12	0.25	-93.00	1625.00	2215	20240717	-52.37	829	20241210	27.26	1096	-3.74	20250103	1050	0.48	20250107	2215	-52.37	20240717	829	27.26	20241210	1.53	N	088290	500	156 억	1174041	N	N	N	N
109	20250107	130631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1055	-10	5	-0.94	82133338	78121	211.96	1065	1068	1050	1384	746	1065	1051.36	3.75	-318	1087	1076	1063	1052	1039	1069	1045	157	319	500	720	1	1	31331669	331	-11.34	0.65	12	0.25	-93.00	1625.00	2215	20240717	-52.37	829	20241210	27.26	1096	-3.74	20250103	1050	0.48	20250107	2215	-52.37	20240717	829	27.26	20241210	1.53	N	088290	500	156 억	1174041	N	N	N	N
110	20250107	120631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1050	-15	5	-1.41	80926680	76972	208.84	1065	1068	1050	1384	746	1065	1051.38	3.75	-324	1087	1076	1063	1052	1039	1069	1045	157	319	500	720	1	1	31331669	329	-11.29	0.65	12	0.25	-93.00	1625.00	2215	20240717	-52.60	829	20241210	26.66	1096	-4.20	20250103	1050	0.00	20250107	2215	-52.60	20240717	829	26.66	20241210	1.53	N	088290	500	156 억	1174041	N	N	N	N
111	20250107	110628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1051	-14	5	-1.31	64461530	61300	166.32	1065	1068	1050	1384	746	1065	1051.57	3.75	474	1087	1076	1063	1052	1039	1069	1045	157	319	500	720	1	1	31331669	329	-11.30	0.65	12	0.20	-93.00	1625.00	2215	20240717	-52.55	829	20241210	26.78	1096	-4.11	20250103	1050	0.10	20250107	2215	-52.55	20240717	829	26.78	20241210	1.53	N	088290	500	156 억	1174041	N	N	N	N
112	20250107	100633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1053	-12	5	-1.13	6619441	6251	16.96	1065	1068	1053	1384	746	1065	1058.94	3.75	-902	1087	1076	1063	1052	1039	1069	1045	157	319	500	720	1	1	31331669	330	-11.32	0.65	12	0.02	-93.00	1625.00	2215	20240717	-52.46	829	20241210	27.02	1096	-3.92	20250103	1050	0.29	20250106	2215	-52.46	20240717	829	27.02	20241210	1.53	N	088290	500	156 억	1174041	N	N	N	N
113	20250107	090633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1066	1	2	0.09	425338	399	1.08	1065	1068	1065	1384	746	1065	1066.01	3.75	286	1087	1076	1063	1052	1039	1069	1045	157	319	500	720	1	1	31331669	334	-11.46	0.66	12	0.00	-93.00	1625.00	2215	20240717	-51.87	829	20241210	28.59	1096	-2.74	20250103	1050	1.52	20250106	2215	-51.87	20240717	829	28.59	20241210	1.53	N	088290	500	156 억	1174041	N	N	N	N
114	20250106	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1065	0	3	0.00	39014044	36856	86.66	1074	1074	1050	1384	746	1065	1058.55	3.73	5736	1111	1088	1073	1050	1035	1099	1061	157	319	500	720	1	1	31331669	334	-11.45	0.66	12	0.12	-93.00	1625.00	2295	20231226	-53.59	829	20241210	28.47	1096	-2.83	20250103	1050	1.43	20250106	2215	-51.92	20240717	829	28.47	20241210	1.54	N	088290	500	156 억	1168305	N	N	N	N
115	20250106	150625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1065	0	3	0.00	36238456	34240	80.51	1074	1074	1050	1384	746	1065	1058.37	3.73	5400	1111	1088	1073	1050	1035	1099	1061	157	319	500	720	1	1	31331669	334	-11.45	0.66	12	0.11	-93.00	1625.00	2295	20231226	-53.59	829	20241210	28.47	1096	-2.83	20250103	1050	1.43	20250106	2215	-51.92	20240717	829	28.47	20241210	1.54	N	088290	500	156 억	1168305	N	N	N	N
116	20250106	140624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1063	-2	5	-0.19	32459950	30685	72.15	1074	1074	1050	1384	746	1065	1057.84	3.73	4799	1111	1088	1073	1050	1035	1099	1061	157	319	500	720	1	1	31331669	333	-11.43	0.65	12	0.10	-93.00	1625.00	2295	20231226	-53.68	829	20241210	28.23	1096	-3.01	20250103	1050	1.24	20250106	2215	-52.01	20240717	829	28.23	20241210	1.54	N	088290	500	156 억	1168305	N	N	N	N
117	20250106	130622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1060	-5	5	-0.47	27925287	26413	62.10	1074	1074	1050	1384	746	1065	1057.26	3.73	5011	1111	1088	1073	1050	1035	1099	1061	157	319	500	720	1	1	31331669	332	-11.40	0.65	12	0.08	-93.00	1625.00	2295	20231226	-53.81	829	20241210	27.86	1096	-3.28	20250103	1050	0.95	20250106	2215	-52.14	20240717	829	27.86	20241210	1.54	N	088290	500	156 억	1168305	N	N	N	N
118	20250106	120620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1058	-7	5	-0.66	19217549	18164	42.71	1074	1074	1052	1384	746	1065	1058.00	3.73	4837	1111	1088	1073	1050	1035	1099	1061	157	319	500	720	1	1	31331669	331	-11.38	0.65	12	0.06	-93.00	1625.00	2295	20231226	-53.90	829	20241210	27.62	1096	-3.47	20250103	1052	0.57	20250106	2215	-52.23	20240717	829	27.62	20241210	1.54	N	088290	500	156 억	1168305	N	N	N	N
119	20250106	110621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1056	-9	5	-0.85	18298735	17296	40.67	1074	1074	1052	1384	746	1065	1057.97	3.73	4570	1111	1088	1073	1050	1035	1099	1061	157	319	500	720	1	1	31331669	331	-11.35	0.65	12	0.06	-93.00	1625.00	2295	20231226	-53.99	829	20241210	27.38	1096	-3.65	20250103	1052	0.38	20250106	2215	-52.33	20240717	829	27.38	20241210	1.54	N	088290	500	156 억	1168305	N	N	N	N
120	20250106	100620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1060	-5	5	-0.47	9864675	9314	21.90	1074	1074	1052	1384	746	1065	1059.12	3.73	3965	1111	1088	1073	1050	1035	1099	1061	157	319	500	720	1	1	31331669	332	-11.40	0.65	12	0.03	-93.00	1625.00	2295	20231226	-53.81	829	20241210	27.86	1096	-3.28	20250103	1052	0.76	20250106	2215	-52.14	20240717	829	27.86	20241210	1.54	N	088290	500	156 억	1168305	N	N	N	N
121	20250106	090617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1074	9	2	0.85	108474	101	0.24	1074	1074	1074	1384	746	1065	1074.00	3.73	-101	1111	1088	1073	1050	1035	1099	1061	157	319	500	720	1	1	31331669	337	-11.55	0.66	12	0.00	-93.00	1625.00	2295	20231226	-53.20	829	20241210	29.55	1096	-2.01	20250103	1058	1.51	20250103	2215	-51.51	20240717	829	29.55	20241210	1.54	N	088290	500	156 억	1168305	N	N	N	N
122	20250103	160617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1065	1	2	0.09	45419308	42530	104.88	1064	1096	1058	1383	745	1064	1068.01	3.73	-800	1096	1079	1070	1053	1044	1075	1049	157	319	500	720	1	1	31331669	334	-11.45	0.66	12	0.14	-93.00	1625.00	2430	20231222	-56.17	829	20241210	28.47	1096	-2.83	20250103	1058	0.66	20250103	2215	-51.92	20240717	829	28.47	20241210	1.54	N	088290	500	156 억	1169105	N	N	N	N
123	20250103	150619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1065	1	2	0.09	42853733	40121	98.94	1064	1096	1058	1383	745	1064	1068.11	3.73	-483	1096	1079	1070	1053	1044	1075	1049	157	319	500	720	1	1	31331669	334	-11.45	0.66	12	0.13	-93.00	1625.00	2430	20231222	-56.17	829	20241210	28.47	1096	-2.83	20250103	1058	0.66	20250103	2215	-51.92	20240717	829	28.47	20241210	1.54	N	088290	500	156 억	1169105	N	N	N	N
124	20250103	140618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1061	-3	5	-0.28	38707605	36222	89.33	1064	1096	1058	1383	745	1064	1068.62	3.73	185	1096	1079	1070	1053	1044	1075	1049	157	319	500	720	1	1	31331669	332	-11.41	0.65	12	0.12	-93.00	1625.00	2430	20231222	-56.34	829	20241210	27.99	1096	-3.19	20250103	1058	0.28	20250103	2215	-52.10	20240717	829	27.99	20241210	1.54	N	088290	500	156 억	1169105	N	N	N	N
125	20250103	130619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1073	9	2	0.85	26484005	24760	61.06	1064	1096	1058	1383	745	1064	1069.63	3.73	371	1096	1079	1070	1053	1044	1075	1049	157	319	500	720	1	1	31331669	336	-11.54	0.66	12	0.08	-93.00	1625.00	2430	20231222	-55.84	829	20241210	29.43	1096	-2.10	20250103	1058	1.42	20250103	2215	-51.56	20240717	829	29.43	20241210	1.54	N	088290	500	156 억	1169105	N	N	N	N
126	20250103	120616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1074	10	2	0.94	26095579	24398	60.17	1064	1096	1058	1383	745	1064	1069.58	3.73	667	1096	1079	1070	1053	1044	1075	1049	157	319	500	720	1	1	31331669	337	-11.55	0.66	12	0.08	-93.00	1625.00	2430	20231222	-55.80	829	20241210	29.55	1096	-2.01	20250103	1058	1.51	20250103	2215	-51.51	20240717	829	29.55	20241210	1.54	N	088290	500	156 억	1169105	N	N	N	N
127	20250103	110618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1070	6	2	0.56	12407758	11621	28.66	1064	1096	1058	1383	745	1064	1067.70	3.73	270	1096	1079	1070	1053	1044	1075	1049	157	319	500	720	1	1	31331669	335	-11.51	0.66	12	0.04	-93.00	1625.00	2430	20231222	-55.97	829	20241210	29.07	1096	-2.37	20250103	1058	1.13	20250103	2215	-51.69	20240717	829	29.07	20241210	1.54	N	088290	500	156 억	1169105	N	N	N	N
128	20250103	100616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1073	9	2	0.85	10321899	9671	23.85	1064	1096	1058	1383	745	1064	1067.30	3.73	194	1096	1079	1070	1053	1044	1075	1049	157	319	500	720	1	1	31331669	336	-11.54	0.66	12	0.03	-93.00	1625.00	2430	20231222	-55.84	829	20241210	29.43	1096	-2.10	20250103	1058	1.42	20250103	2215	-51.56	20240717	829	29.43	20241210	1.54	N	088290	500	156 억	1169105	N	N	N	N
129	20250103	090618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1064	0	3	0.00	1598692	1503	3.71	1064	1064	1063	1383	745	1064	1063.67	3.73	484	1096	1079	1070	1053	1044	1075	1049	157	319	500	720	1	1	31331669	333	-11.44	0.65	12	0.00	-93.00	1625.00	2430	20231222	-56.21	829	20241210	28.35	1087	-2.12	20250102	1061	0.28	20250102	2215	-51.96	20240717	829	28.35	20241210	1.54	N	088290	500	156 억	1169105	N	N	N	N
130	20250102	160613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1064	1	2	0.09	43445151	40550	28.59	1087	1087	1061	1381	745	1063	1071.40	3.74	-2994	1107	1084	1057	1034	1007	1096	1046	157	318	500	720	1	1	31331669	333	-11.44	0.65	12	0.13	-93.00	1625.00	2460	20231221	-56.75	829	20241210	28.35	1087	-2.12	20250102	1061	0.28	20250102	2215	-51.96	20240717	829	28.35	20241210	1.67	N	088290	500	156 억	1172099	N	N	N	N
131	20250102	150614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1064	1	2	0.09	40152017	37455	26.41	1087	1087	1061	1381	745	1063	1072.01	3.74	-2766	1107	1084	1057	1034	1007	1096	1046	157	318	500	720	1	1	31331669	333	-11.44	0.65	12	0.12	-93.00	1625.00	2460	20231221	-56.75	829	20241210	28.35	1087	-2.12	20250102	1061	0.28	20250102	2215	-51.96	20240717	829	28.35	20241210	1.67	N	088290	500	156 억	1172099	N	N	N	N
132	20250102	140611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1073	10	2	0.94	29259186	27236	19.20	1087	1087	1061	1381	745	1063	1074.28	3.74	-3870	1107	1084	1057	1034	1007	1096	1046	157	318	500	720	1	1	31331669	336	-11.54	0.66	12	0.09	-93.00	1625.00	2460	20231221	-56.38	829	20241210	29.43	1087	-1.29	20250102	1061	1.13	20250102	2215	-51.56	20240717	829	29.43	20241210	1.67	N	088290	500	156 억	1172099	N	N	N	N
133	20250102	130612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1066	3	2	0.28	26578480	24735	17.44	1087	1087	1061	1381	745	1063	1074.53	3.74	-4044	1107	1084	1057	1034	1007	1096	1046	157	318	500	720	1	1	31331669	334	-11.46	0.66	12	0.08	-93.00	1625.00	2460	20231221	-56.67	829	20241210	28.59	1087	-1.93	20250102	1061	0.47	20250102	2215	-51.87	20240717	829	28.59	20241210	1.67	N	088290	500	156 억	1172099	N	N	N	N
134	20250102	120611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1066	3	2	0.28	24038054	22354	15.76	1087	1087	1061	1381	745	1063	1075.34	3.74	-4224	1107	1084	1057	1034	1007	1096	1046	157	318	500	720	1	1	31331669	334	-11.46	0.66	12	0.07	-93.00	1625.00	2460	20231221	-56.67	829	20241210	28.59	1087	-1.93	20250102	1061	0.47	20250102	2215	-51.87	20240717	829	28.59	20241210	1.67	N	088290	500	156 억	1172099	N	N	N	N
135	20250102	110602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1070	7	2	0.66	19033412	17669	12.46	1087	1087	1061	1381	745	1063	1077.22	3.74	-4388	1107	1084	1057	1034	1007	1096	1046	157	318	500	720	1	1	31331669	335	-11.51	0.66	12	0.06	-93.00	1625.00	2460	20231221	-56.50	829	20241210	29.07	1087	-1.56	20250102	1061	0.85	20250102	2215	-51.69	20240717	829	29.07	20241210	1.67	N	088290	500	156 억	1172099	N	N	N	N
136	20250102	100609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1084	21	2	1.98	9371809	8660	6.11	1087	1087	1068	1381	745	1063	1082.20	3.74	-4647	1107	1084	1057	1034	1007	1096	1046	157	318	500	720	1	1	31331669	340	-11.66	0.67	12	0.03	-93.00	1625.00	2460	20231221	-55.93	829	20241210	30.76	1087	-0.28	20250102	1068	1.50	20250102	2215	-51.06	20240717	829	30.76	20241210	1.67	N	088290	500	156 억	1172099	N	N	N	N
137	20250102	090603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1063	0	3	0.00	0	0	0.00	0	0	0	1381	745	1063	0.00	3.74	0	1107	1084	1057	1034	1007	1096	1046	157	318	500	720	1	1	31331669	333	-11.43	0.65	12	0.00	-93.00	1625.00	2460	20231221	-56.79	829	20241210	28.23	0	0.00	0	0	0.00	0	2215	-52.01	20240717	829	28.23	20241210	1.67	N	088290	500	156 억	1172099	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History