KissMeData/104040/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

68 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	foreignNetBuyingQuantity	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	20241231	160823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	826	-19	5	-2.25	62327218	75644	394.66	847	850	800	1098	592	845	823.90	0.62	1010	1010	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.52	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	1286	-35.77	20241016	780	5.90	20241209	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
3	20241231	150815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	826	-19	5	-2.25	62327218	75644	394.66	847	850	800	1098	592	845	823.90	0.62	1010	1010	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.52	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	1286	-35.77	20241016	780	5.90	20241209	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
4	20241231	140821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	826	-19	5	-2.25	62327218	75644	394.66	847	850	800	1098	592	845	823.90	0.62	1010	1010	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.52	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	1286	-35.77	20241016	780	5.90	20241209	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
5	20241231	130823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	826	-19	5	-2.25	62327218	75644	394.66	847	850	800	1098	592	845	823.90	0.62	1010	1010	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.52	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	1286	-35.77	20241016	780	5.90	20241209	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
6	20241231	120823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	826	-19	5	-2.25	62327218	75644	394.66	847	850	800	1098	592	845	823.90	0.62	1010	1010	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.52	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	1286	-35.77	20241016	780	5.90	20241209	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
7	20241231	110821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	826	-19	5	-2.25	62327218	75644	394.66	847	850	800	1098	592	845	823.90	0.62	1010	1010	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.52	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	1286	-35.77	20241016	780	5.90	20241209	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
8	20241231	100816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	826	-19	5	-2.25	62327218	75644	394.66	847	850	800	1098	592	845	823.90	0.62	1010	1010	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.52	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	1286	-35.77	20241016	780	5.90	20241209	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
9	20241231	090825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	826	-19	5	-2.25	62327218	75644	394.66	847	850	800	1098	592	845	823.90	0.62	1010	1010	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.52	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	1286	-35.77	20241016	780	5.90	20241209	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	293438	N	N	N	N
10	20241230	160819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	826	-19	5	-2.25	61720804	74910	390.83	847	850	800	1098	592	845	823.90	0.62	0	1010	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.52	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.77	780	20241209	5.90	1286	-35.77	20241016	780	5.90	20241209	1286	-35.77	20241016	780	5.90	20241209	0.52	N	104040	100	47 억	292428	N	N	N	N
11	20241230	150821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	829	-16	5	-1.89	56724739	68865	359.29	847	850	800	1098	592	845	823.71	0.62	0	2871	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	391	-12.56	0.51	12	0.15	-66.00	1620.00	1286	20241016	-35.54	780	20241209	6.28	1286	-35.54	20241016	780	6.28	20241209	1286	-35.54	20241016	780	6.28	20241209	0.52	N	104040	100	47 억	292428	N	N	N	N
12	20241230	140821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	837	-8	5	-0.95	53109615	64511	336.57	847	850	800	1098	592	845	823.26	0.62	0	1525	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	395	-12.68	0.52	12	0.14	-66.00	1620.00	1286	20241016	-34.91	780	20241209	7.31	1286	-34.91	20241016	780	7.31	20241209	1286	-34.91	20241016	780	7.31	20241209	0.52	N	104040	100	47 억	292428	N	N	N	N
13	20241230	130821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	836	-9	5	-1.07	52010807	63192	329.69	847	850	800	1098	592	845	823.06	0.62	0	1542	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	395	-12.67	0.52	12	0.13	-66.00	1620.00	1286	20241016	-34.99	780	20241209	7.18	1286	-34.99	20241016	780	7.18	20241209	1286	-34.99	20241016	780	7.18	20241209	0.52	N	104040	100	47 억	292428	N	N	N	N
14	20241230	120818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	825	-20	5	-2.37	47140394	57307	298.99	847	850	800	1098	592	845	822.59	0.62	0	435	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	390	-12.50	0.51	12	0.12	-66.00	1620.00	1286	20241016	-35.85	780	20241209	5.77	1286	-35.85	20241016	780	5.77	20241209	1286	-35.85	20241016	780	5.77	20241209	0.52	N	104040	100	47 억	292428	N	N	N	N
15	20241230	110820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	823	-22	5	-2.60	36702057	44602	232.70	847	850	800	1098	592	845	822.88	0.62	0	130	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	389	-12.47	0.51	12	0.09	-66.00	1620.00	1286	20241016	-36.00	780	20241209	5.51	1286	-36.00	20241016	780	5.51	20241209	1286	-36.00	20241016	780	5.51	20241209	0.52	N	104040	100	47 억	292428	N	N	N	N
16	20241230	100820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	848	3	2	0.36	1321389	1571	8.20	847	850	825	1098	592	845	841.11	0.62	0	-21	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	400	-12.85	0.52	12	0.00	-66.00	1620.00	1286	20241016	-34.06	780	20241209	8.72	1286	-34.06	20241016	780	8.72	20241209	1286	-34.06	20241016	780	8.72	20241209	0.52	N	104040	100	47 억	292428	N	N	N	N
17	20241230	090821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	849	4	2	0.47	3390	4	0.02	847	849	847	1098	592	845	847.50	0.62	0	-4	875	859	850	834	825	855	830	47	253	100	590	1	1	47224987	401	-12.86	0.52	12	0.00	-66.00	1620.00	1286	20241016	-33.98	780	20241209	8.85	1286	-33.98	20241016	780	8.85	20241209	1286	-33.98	20241016	780	8.85	20241209	0.52	N	104040	100	47 억	292428	N	N	N	N
18	20241227	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	845	-17	5	-1.97	16234647	19162	162.51	862	866	841	1120	604	862	847.23	0.62	0	-2502	880	871	861	852	842	875	856	47	258	100	600	1	1	47224987	399	-12.80	0.52	12	0.04	-66.00	1620.00	1286	20241016	-34.29	780	20241209	8.33	1286	-34.29	20241016	780	8.33	20241209	1286	-34.29	20241016	780	8.33	20241209	0.52	N	104040	100	47 억	294930	N	N	N	N
19	20241227	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	849	-13	5	-1.51	13979938	16499	139.93	862	866	841	1120	604	862	847.32	0.62	0	-2445	880	871	861	852	842	875	856	47	258	100	600	1	1	47224987	401	-12.86	0.52	12	0.03	-66.00	1620.00	1286	20241016	-33.98	780	20241209	8.85	1286	-33.98	20241016	780	8.85	20241209	1286	-33.98	20241016	780	8.85	20241209	0.52	N	104040	100	47 억	294930	N	N	N	N
20	20241227	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	851	-11	5	-1.28	10988483	12973	110.02	862	866	841	1120	604	862	847.03	0.62	0	-2162	880	871	861	852	842	875	856	47	258	100	600	1	1	47224987	402	-12.89	0.53	12	0.03	-66.00	1620.00	1286	20241016	-33.83	780	20241209	9.10	1286	-33.83	20241016	780	9.10	20241209	1286	-33.83	20241016	780	9.10	20241209	0.52	N	104040	100	47 억	294930	N	N	N	N
21	20241227	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	847	-15	5	-1.74	8477703	10007	84.87	862	866	841	1120	604	862	847.18	0.62	0	-350	880	871	861	852	842	875	856	47	258	100	600	1	1	47224987	400	-12.83	0.52	12	0.02	-66.00	1620.00	1286	20241016	-34.14	780	20241209	8.59	1286	-34.14	20241016	780	8.59	20241209	1286	-34.14	20241016	780	8.59	20241209	0.52	N	104040	100	47 억	294930	N	N	N	N
22	20241227	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	847	-15	5	-1.74	5032437	5918	50.19	862	866	841	1120	604	862	850.36	0.62	0	-330	880	871	861	852	842	875	856	47	258	100	600	1	1	47224987	400	-12.83	0.52	12	0.01	-66.00	1620.00	1286	20241016	-34.14	780	20241209	8.59	1286	-34.14	20241016	780	8.59	20241209	1286	-34.14	20241016	780	8.59	20241209	0.52	N	104040	100	47 억	294930	N	N	N	N
23	20241227	110816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	851	-11	5	-1.28	4269281	5013	42.52	862	866	841	1120	604	862	851.64	0.62	0	-198	880	871	861	852	842	875	856	47	258	100	600	1	1	47224987	402	-12.89	0.53	12	0.01	-66.00	1620.00	1286	20241016	-33.83	780	20241209	9.10	1286	-33.83	20241016	780	9.10	20241209	1286	-33.83	20241016	780	9.10	20241209	0.52	N	104040	100	47 억	294930	N	N	N	N
24	20241227	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	863	1	2	0.12	274994	319	2.71	862	866	857	1120	604	862	862.05	0.62	0	-124	880	871	861	852	842	875	856	47	258	100	600	1	1	47224987	408	-13.08	0.53	12	0.00	-66.00	1620.00	1286	20241016	-32.89	780	20241209	10.64	1286	-32.89	20241016	780	10.64	20241209	1286	-32.89	20241016	780	10.64	20241209	0.52	N	104040	100	47 억	294930	N	N	N	N
25	20241227	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	866	4	2	0.46	115515	134	1.14	862	866	862	1120	604	862	862.05	0.62	0	-19	880	871	861	852	842	875	856	47	258	100	600	1	1	47224987	409	-13.12	0.53	12	0.00	-66.00	1620.00	1286	20241016	-32.66	780	20241209	11.03	1286	-32.66	20241016	780	11.03	20241209	1286	-32.66	20241016	780	11.03	20241209	0.52	N	104040	100	47 억	294930	N	N	N	N
26	20241226	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	1	2	0.12	10145980	11779	73.78	861	870	851	1119	603	861	861.36	0.63	0	-2269	886	873	866	853	846	870	850	47	258	100	600	1	1	47224987	407	-13.06	0.53	12	0.02	-66.00	1620.00	1286	20241016	-32.97	780	20241209	10.51	1286	-32.97	20241016	780	10.51	20241209	1286	-32.97	20241016	780	10.51	20241209	0.56	N	104040	100	47 억	297199	N	N	N	N
27	20241226	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	1	2	0.12	9954616	11557	72.39	861	870	851	1119	603	861	861.35	0.63	0	-2269	886	873	866	853	846	870	850	47	258	100	600	1	1	47224987	407	-13.06	0.53	12	0.02	-66.00	1620.00	1286	20241016	-32.97	780	20241209	10.51	1286	-32.97	20241016	780	10.51	20241209	1286	-32.97	20241016	780	10.51	20241209	0.56	N	104040	100	47 억	297199	N	N	N	N
28	20241226	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	1	2	0.12	9698976	11259	70.52	861	870	851	1119	603	861	861.44	0.63	0	-2195	886	873	866	853	846	870	850	47	258	100	600	1	1	47224987	407	-13.06	0.53	12	0.02	-66.00	1620.00	1286	20241016	-32.97	780	20241209	10.51	1286	-32.97	20241016	780	10.51	20241209	1286	-32.97	20241016	780	10.51	20241209	0.56	N	104040	100	47 억	297199	N	N	N	N
29	20241226	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	863	2	2	0.23	8519577	9886	61.92	861	870	851	1119	603	861	861.78	0.63	0	-1266	886	873	866	853	846	870	850	47	258	100	600	1	1	47224987	408	-13.08	0.53	12	0.02	-66.00	1620.00	1286	20241016	-32.89	780	20241209	10.64	1286	-32.89	20241016	780	10.64	20241209	1286	-32.89	20241016	780	10.64	20241209	0.56	N	104040	100	47 억	297199	N	N	N	N
30	20241226	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	7	2	0.81	5545098	6418	40.20	861	870	858	1119	603	861	863.99	0.63	0	-1405	886	873	866	853	846	870	850	47	258	100	600	1	1	47224987	410	-13.15	0.54	12	0.01	-66.00	1620.00	1286	20241016	-32.50	780	20241209	11.28	1286	-32.50	20241016	780	11.28	20241209	1286	-32.50	20241016	780	11.28	20241209	0.56	N	104040	100	47 억	297199	N	N	N	N
31	20241226	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	867	6	2	0.70	4941820	5723	35.85	861	870	858	1119	603	861	863.50	0.63	0	-1397	886	873	866	853	846	870	850	47	258	100	600	1	1	47224987	409	-13.14	0.54	12	0.01	-66.00	1620.00	1286	20241016	-32.58	780	20241209	11.15	1286	-32.58	20241016	780	11.15	20241209	1286	-32.58	20241016	780	11.15	20241209	0.56	N	104040	100	47 억	297199	N	N	N	N
32	20241226	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	8	2	0.93	1862339	2151	13.47	861	870	861	1119	603	861	865.80	0.63	0	-703	886	873	866	853	846	870	850	47	258	100	600	1	1	47224987	410	-13.17	0.54	12	0.00	-66.00	1620.00	1286	20241016	-32.43	780	20241209	11.41	1286	-32.43	20241016	780	11.41	20241209	1286	-32.43	20241016	780	11.41	20241209	0.56	N	104040	100	47 억	297199	N	N	N	N
33	20241226	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	9	2	1.05	151712	176	1.10	861	870	861	1119	603	861	862.00	0.63	0	-21	886	873	866	853	846	870	850	47	258	100	600	1	1	47224987	411	-13.18	0.54	12	0.00	-66.00	1620.00	1286	20241016	-32.35	780	20241209	11.54	1286	-32.35	20241016	780	11.54	20241209	1286	-32.35	20241016	780	11.54	20241209	0.56	N	104040	100	47 억	297199	N	N	N	N
34	20241224	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	861	-14	5	-1.60	13864182	15945	48.86	870	879	859	1137	613	875	869.50	0.63	0	-1830	889	882	871	864	853	885	867	47	262	100	610	1	1	47224987	407	-13.05	0.53	12	0.03	-66.00	1620.00	1286	20241016	-33.05	780	20241209	10.38	1286	-33.05	20241016	780	10.38	20241209	1286	-33.05	20241016	780	10.38	20241209	0.56	N	104040	100	47 억	299029	N	N	N	N
35	20241224	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	871	-4	5	-0.46	12351534	14197	43.50	870	879	859	1137	613	875	870.01	0.63	0	-1705	889	882	871	864	853	885	867	47	262	100	610	1	1	47224987	411	-13.20	0.54	12	0.03	-66.00	1620.00	1286	20241016	-32.27	780	20241209	11.67	1286	-32.27	20241016	780	11.67	20241209	1286	-32.27	20241016	780	11.67	20241209	0.56	N	104040	100	47 억	299029	N	N	N	N
36	20241224	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	874	-1	5	-0.11	11175614	12845	39.36	870	879	859	1137	613	875	870.04	0.63	0	-1267	889	882	871	864	853	885	867	47	262	100	610	1	1	47224987	413	-13.24	0.54	12	0.03	-66.00	1620.00	1286	20241016	-32.04	780	20241209	12.05	1286	-32.04	20241016	780	12.05	20241209	1286	-32.04	20241016	780	12.05	20241209	0.56	N	104040	100	47 억	299029	N	N	N	N
37	20241224	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	-2	5	-0.23	9064734	10415	31.91	870	879	859	1137	613	875	870.35	0.63	0	-302	889	882	871	864	853	885	867	47	262	100	610	1	1	47224987	412	-13.23	0.54	12	0.02	-66.00	1620.00	1286	20241016	-32.12	780	20241209	11.92	1286	-32.12	20241016	780	11.92	20241209	1286	-32.12	20241016	780	11.92	20241209	0.56	N	104040	100	47 억	299029	N	N	N	N
38	20241224	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	-5	5	-0.57	9018463	10362	31.75	870	879	859	1137	613	875	870.34	0.63	0	-249	889	882	871	864	853	885	867	47	262	100	610	1	1	47224987	411	-13.18	0.54	12	0.02	-66.00	1620.00	1286	20241016	-32.35	780	20241209	11.54	1286	-32.35	20241016	780	11.54	20241209	1286	-32.35	20241016	780	11.54	20241209	0.56	N	104040	100	47 억	299029	N	N	N	N
39	20241224	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	3	2	0.34	7655829	8796	26.95	870	879	859	1137	613	875	870.38	0.63	0	-275	889	882	871	864	853	885	867	47	262	100	610	1	1	47224987	415	-13.30	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.73	780	20241209	12.56	1286	-31.73	20241016	780	12.56	20241209	1286	-31.73	20241016	780	12.56	20241209	0.56	N	104040	100	47 억	299029	N	N	N	N
40	20241224	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	879	4	2	0.46	7109770	8171	25.04	870	879	859	1137	613	875	870.12	0.63	0	-258	889	882	871	864	853	885	867	47	262	100	610	1	1	47224987	415	-13.32	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	1286	-31.65	20241016	780	12.69	20241209	1286	-31.65	20241016	780	12.69	20241209	0.56	N	104040	100	47 억	299029	N	N	N	N
41	20241224	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	0	3	0.00	247500	283	0.87	870	875	870	1137	613	875	874.56	0.63	0	-3	889	882	871	864	853	885	867	47	262	100	610	1	1	47224987	413	-13.26	0.54	12	0.00	-66.00	1620.00	1286	20241016	-31.96	780	20241209	12.18	1286	-31.96	20241016	780	12.18	20241209	1286	-31.96	20241016	780	12.18	20241209	0.56	N	104040	100	47 억	299029	N	N	N	N
42	20241223	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	3	2	0.34	28331347	32486	62.92	863	878	860	1133	611	872	872.11	0.61	0	11042	911	891	878	858	845	885	852	47	261	100	610	1	1	47224987	413	-13.26	0.54	12	0.07	-66.00	1620.00	1286	20241016	-31.96	780	20241209	12.18	1286	-31.96	20241016	780	12.18	20241209	1286	-31.96	20241016	780	12.18	20241209	0.56	N	104040	100	47 억	288902	N	N	N	N
43	20241223	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	5	2	0.57	28011083	32120	62.21	863	878	860	1133	611	872	872.08	0.61	0	11104	911	891	878	858	845	885	852	47	261	100	610	1	1	47224987	414	-13.29	0.54	12	0.07	-66.00	1620.00	1286	20241016	-31.80	780	20241209	12.44	1286	-31.80	20241016	780	12.44	20241209	1286	-31.80	20241016	780	12.44	20241209	0.56	N	104040	100	47 억	288902	N	N	N	N
44	20241223	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	5	2	0.57	24010228	27554	53.37	863	877	860	1133	611	872	871.39	0.61	0	9866	911	891	878	858	845	885	852	47	261	100	610	1	1	47224987	414	-13.29	0.54	12	0.06	-66.00	1620.00	1286	20241016	-31.80	780	20241209	12.44	1286	-31.80	20241016	780	12.44	20241209	1286	-31.80	20241016	780	12.44	20241209	0.56	N	104040	100	47 억	288902	N	N	N	N
45	20241223	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	874	2	2	0.23	11259100	12979	25.14	863	877	860	1133	611	872	867.49	0.61	0	-756	911	891	878	858	845	885	852	47	261	100	610	1	1	47224987	413	-13.24	0.54	12	0.03	-66.00	1620.00	1286	20241016	-32.04	780	20241209	12.05	1286	-32.04	20241016	780	12.05	20241209	1286	-32.04	20241016	780	12.05	20241209	0.56	N	104040	100	47 억	288902	N	N	N	N
46	20241223	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	874	2	2	0.23	10287331	11867	22.99	863	877	860	1133	611	872	866.89	0.61	0	-837	911	891	878	858	845	885	852	47	261	100	610	1	1	47224987	413	-13.24	0.54	12	0.03	-66.00	1620.00	1286	20241016	-32.04	780	20241209	12.05	1286	-32.04	20241016	780	12.05	20241209	1286	-32.04	20241016	780	12.05	20241209	0.56	N	104040	100	47 억	288902	N	N	N	N
47	20241223	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	1	2	0.11	10102269	11655	22.57	863	877	860	1133	611	872	866.78	0.61	0	-890	911	891	878	858	845	885	852	47	261	100	610	1	1	47224987	412	-13.23	0.54	12	0.02	-66.00	1620.00	1286	20241016	-32.12	780	20241209	11.92	1286	-32.12	20241016	780	11.92	20241209	1286	-32.12	20241016	780	11.92	20241209	0.56	N	104040	100	47 억	288902	N	N	N	N
48	20241223	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	871	-1	5	-0.11	7609432	8789	17.02	863	877	860	1133	611	872	865.79	0.61	0	-870	911	891	878	858	845	885	852	47	261	100	610	1	1	47224987	411	-13.20	0.54	12	0.02	-66.00	1620.00	1286	20241016	-32.27	780	20241209	11.67	1286	-32.27	20241016	780	11.67	20241209	1286	-32.27	20241016	780	11.67	20241209	0.56	N	104040	100	47 억	288902	N	N	N	N
49	20241223	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	4	2	0.46	6286693	7271	14.08	863	877	860	1133	611	872	864.63	0.61	0	-860	911	891	878	858	845	885	852	47	261	100	610	1	1	47224987	414	-13.27	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.88	780	20241209	12.31	1286	-31.88	20241016	780	12.31	20241209	1286	-31.88	20241016	780	12.31	20241209	0.56	N	104040	100	47 억	288902	N	N	N	N
50	20241220	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	-26	5	-2.90	44941910	51328	161.36	898	898	865	1167	629	898	875.58	0.63	0	-8982	925	911	896	882	867	904	875	47	269	100	620	1	1	47224987	412	-13.21	0.54	12	0.11	-66.00	1620.00	1286	20241016	-32.19	780	20241209	11.79	1286	-32.19	20241016	780	11.79	20241209	1286	-32.19	20241016	780	11.79	20241209	0.58	N	104040	100	47 억	297509	N	N	N	N
51	20241220	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	-26	5	-2.90	43917132	50153	157.67	898	898	865	1167	629	898	875.66	0.63	0	-8375	925	911	896	882	867	904	875	47	269	100	620	1	1	47224987	412	-13.21	0.54	12	0.11	-66.00	1620.00	1286	20241016	-32.19	780	20241209	11.79	1286	-32.19	20241016	780	11.79	20241209	1286	-32.19	20241016	780	11.79	20241209	0.58	N	104040	100	47 억	297509	N	N	N	N
52	20241220	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	879	-19	5	-2.12	43171484	49301	154.99	898	898	865	1167	629	898	875.67	0.63	0	-8210	925	911	896	882	867	904	875	47	269	100	620	1	1	47224987	415	-13.32	0.54	12	0.10	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	1286	-31.65	20241016	780	12.69	20241209	1286	-31.65	20241016	780	12.69	20241209	0.58	N	104040	100	47 억	297509	N	N	N	N
53	20241220	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	-29	5	-3.23	41542828	47430	149.11	898	898	865	1167	629	898	875.88	0.63	0	-7981	925	911	896	882	867	904	875	47	269	100	620	1	1	47224987	410	-13.17	0.54	12	0.10	-66.00	1620.00	1286	20241016	-32.43	780	20241209	11.41	1286	-32.43	20241016	780	11.41	20241209	1286	-32.43	20241016	780	11.41	20241209	0.58	N	104040	100	47 억	297509	N	N	N	N
54	20241220	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-18	5	-2.00	27167414	30901	97.15	898	898	873	1167	629	898	879.18	0.63	0	-3323	925	911	896	882	867	904	875	47	269	100	620	1	1	47224987	416	-13.33	0.54	12	0.07	-66.00	1620.00	1286	20241016	-31.57	780	20241209	12.82	1286	-31.57	20241016	780	12.82	20241209	1286	-31.57	20241016	780	12.82	20241209	0.58	N	104040	100	47 억	297509	N	N	N	N
55	20241220	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-18	5	-2.00	24076570	27375	86.06	898	898	873	1167	629	898	879.51	0.63	0	-3661	925	911	896	882	867	904	875	47	269	100	620	1	1	47224987	416	-13.33	0.54	12	0.06	-66.00	1620.00	1286	20241016	-31.57	780	20241209	12.82	1286	-31.57	20241016	780	12.82	20241209	1286	-31.57	20241016	780	12.82	20241209	0.58	N	104040	100	47 억	297509	N	N	N	N
56	20241220	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	-16	5	-1.78	20447128	23223	73.01	898	898	873	1167	629	898	880.47	0.63	0	-237	925	911	896	882	867	904	875	47	269	100	620	1	1	47224987	417	-13.36	0.54	12	0.05	-66.00	1620.00	1286	20241016	-31.42	780	20241209	13.08	1286	-31.42	20241016	780	13.08	20241209	1286	-31.42	20241016	780	13.08	20241209	0.58	N	104040	100	47 억	297509	N	N	N	N
57	20241220	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	896	-2	5	-0.22	1454133	1620	5.09	898	898	896	1167	629	898	897.61	0.63	0	-770	925	911	896	882	867	904	875	47	269	100	620	1	1	47224987	423	-13.58	0.55	12	0.00	-66.00	1620.00	1286	20241016	-30.33	780	20241209	14.87	1286	-30.33	20241016	780	14.87	20241209	1286	-30.33	20241016	780	14.87	20241209	0.58	N	104040	100	47 억	297509	N	N	N	N
58	20241219	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-3	5	-0.33	28488245	31809	35.91	900	910	881	1171	631	901	895.60	0.62	0	4773	937	919	895	877	853	928	886	47	270	100	630	1	1	47224987	424	-13.61	0.55	12	0.07	-66.00	1620.00	1286	20241016	-30.17	780	20241209	15.13	1286	-30.17	20241016	780	15.13	20241209	1286	-30.17	20241016	780	15.13	20241209	0.58	N	104040	100	47 억	292741	N	N	N	N
59	20241219	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-3	5	-0.33	28319421	31621	35.70	900	910	881	1171	631	901	895.59	0.62	0	4773	937	919	895	877	853	928	886	47	270	100	630	1	1	47224987	424	-13.61	0.55	12	0.07	-66.00	1620.00	1286	20241016	-30.17	780	20241209	15.13	1286	-30.17	20241016	780	15.13	20241209	1286	-30.17	20241016	780	15.13	20241209	0.58	N	104040	100	47 억	292741	N	N	N	N
60	20241219	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	899	-2	5	-0.22	26576179	29675	33.50	900	910	881	1171	631	901	895.57	0.62	0	4773	937	919	895	877	853	928	886	47	270	100	630	1	1	47224987	425	-13.62	0.55	12	0.06	-66.00	1620.00	1286	20241016	-30.09	780	20241209	15.26	1286	-30.09	20241016	780	15.26	20241209	1286	-30.09	20241016	780	15.26	20241209	0.58	N	104040	100	47 억	292741	N	N	N	N
61	20241219	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	899	-2	5	-0.22	24973087	27891	31.49	900	910	881	1171	631	901	895.38	0.62	0	6077	937	919	895	877	853	928	886	47	270	100	630	1	1	47224987	425	-13.62	0.55	12	0.06	-66.00	1620.00	1286	20241016	-30.09	780	20241209	15.26	1286	-30.09	20241016	780	15.26	20241209	1286	-30.09	20241016	780	15.26	20241209	0.58	N	104040	100	47 억	292741	N	N	N	N
62	20241219	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	899	-2	5	-0.22	23761059	26544	29.97	900	910	881	1171	631	901	895.16	0.62	0	6347	937	919	895	877	853	928	886	47	270	100	630	1	1	47224987	425	-13.62	0.55	12	0.06	-66.00	1620.00	1286	20241016	-30.09	780	20241209	15.26	1286	-30.09	20241016	780	15.26	20241209	1286	-30.09	20241016	780	15.26	20241209	0.58	N	104040	100	47 억	292741	N	N	N	N
63	20241219	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	900	-1	5	-0.11	23364643	26103	29.47	900	910	881	1171	631	901	895.09	0.62	0	6482	937	919	895	877	853	928	886	47	270	100	630	1	1	47224987	425	-13.64	0.56	12	0.06	-66.00	1620.00	1286	20241016	-30.02	780	20241209	15.38	1286	-30.02	20241016	780	15.38	20241209	1286	-30.02	20241016	780	15.38	20241209	0.58	N	104040	100	47 억	292741	N	N	N	N
64	20241219	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	2	2	0.22	14659595	16336	18.44	900	910	881	1171	631	901	897.38	0.62	0	1966	937	919	895	877	853	928	886	47	270	100	630	1	1	47224987	426	-13.68	0.56	12	0.03	-66.00	1620.00	1286	20241016	-29.78	780	20241209	15.77	1286	-29.78	20241016	780	15.77	20241209	1286	-29.78	20241016	780	15.77	20241209	0.58	N	104040	100	47 억	292741	N	N	N	N
65	20241219	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	-6	5	-0.67	3263081	3669	4.14	900	900	881	1171	631	901	889.37	0.62	0	1263	937	919	895	877	853	928	886	47	270	100	630	1	1	47224987	423	-13.56	0.55	12	0.01	-66.00	1620.00	1286	20241016	-30.40	780	20241209	14.74	1286	-30.40	20241016	780	14.74	20241209	1286	-30.40	20241016	780	14.74	20241209	0.58	N	104040	100	47 억	292741	N	N	N	N
66	20241218	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	901	21	2	2.39	79131117	88570	315.78	879	913	871	1144	616	880	893.43	0.57	0	22813	899	889	879	869	859	884	864	47	264	100	610	1	1	47224987	425	-13.65	0.56	12	0.19	-66.00	1620.00	1286	20241016	-29.94	780	20241209	15.51	1286	-29.94	20241016	780	15.51	20241209	1286	-29.94	20241016	780	15.51	20241209	0.58	N	104040	100	47 억	270064	N	N	N	N
67	20241218	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	908	28	2	3.18	76961132	86171	307.23	879	913	871	1144	616	880	893.12	0.57	0	23032	899	889	879	869	859	884	864	47	264	100	610	1	1	47224987	429	-13.76	0.56	12	0.18	-66.00	1620.00	1286	20241016	-29.39	780	20241209	16.41	1286	-29.39	20241016	780	16.41	20241209	1286	-29.39	20241016	780	16.41	20241209	0.58	N	104040	100	47 억	270064	N	N	N	N
68	20241218	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	29	2	3.30	75813505	84901	302.70	879	913	871	1144	616	880	892.96	0.57	0	22607	899	889	879	869	859	884	864	47	264	100	610	1	1	47224987	429	-13.77	0.56	12	0.18	-66.00	1620.00	1286	20241016	-29.32	780	20241209	16.54	1286	-29.32	20241016	780	16.54	20241209	1286	-29.32	20241016	780	16.54	20241209	0.58	N	104040	100	47 억	270064	N	N	N	N
69	20241218	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	29	2	3.30	75381144	84425	301.00	879	913	871	1144	616	880	892.88	0.57	0	22412	899	889	879	869	859	884	864	47	264	100	610	1	1	47224987	429	-13.77	0.56	12	0.18	-66.00	1620.00	1286	20241016	-29.32	780	20241209	16.54	1286	-29.32	20241016	780	16.54	20241209	1286	-29.32	20241016	780	16.54	20241209	0.58	N	104040	100	47 억	270064	N	N	N	N
70	20241218	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	24	2	2.73	74744767	83725	298.51	879	913	871	1144	616	880	892.74	0.57	0	22688	899	889	879	869	859	884	864	47	264	100	610	1	1	47224987	427	-13.70	0.56	12	0.18	-66.00	1620.00	1286	20241016	-29.70	780	20241209	15.90	1286	-29.70	20241016	780	15.90	20241209	1286	-29.70	20241016	780	15.90	20241209	0.58	N	104040	100	47 억	270064	N	N	N	N
71	20241218	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	907	27	2	3.07	61717849	69364	247.30	879	910	871	1144	616	880	889.77	0.57	0	19218	899	889	879	869	859	884	864	47	264	100	610	1	1	47224987	428	-13.74	0.56	12	0.15	-66.00	1620.00	1286	20241016	-29.47	780	20241209	16.28	1286	-29.47	20241016	780	16.28	20241209	1286	-29.47	20241016	780	16.28	20241209	0.58	N	104040	100	47 억	270064	N	N	N	N
72	20241218	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	884	4	2	0.45	18441645	21030	74.98	879	885	871	1144	616	880	876.92	0.57	0	11843	899	889	879	869	859	884	864	47	264	100	610	1	1	47224987	417	-13.39	0.55	12	0.04	-66.00	1620.00	1286	20241016	-31.26	780	20241209	13.33	1286	-31.26	20241016	780	13.33	20241209	1286	-31.26	20241016	780	13.33	20241209	0.58	N	104040	100	47 억	270064	N	N	N	N
73	20241218	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	0	3	0.00	10234234	11723	41.80	879	880	871	1144	616	880	873.00	0.57	0	11526	899	889	879	869	859	884	864	47	264	100	610	1	1	47224987	416	-13.33	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.57	780	20241209	12.82	1286	-31.57	20241016	780	12.82	20241209	1286	-31.57	20241016	780	12.82	20241209	0.58	N	104040	100	47 억	270064	N	N	N	N
74	20241217	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-2	5	-0.23	24585560	28004	51.38	887	889	869	1146	618	882	877.93	0.58	0	-5069	900	890	880	870	860	896	876	47	264	100	610	1	1	47224987	416	-13.33	0.54	12	0.06	-66.00	1620.00	1286	20241016	-31.57	780	20241209	12.82	1286	-31.57	20241016	780	12.82	20241209	1286	-31.57	20241016	780	12.82	20241209	0.58	N	104040	100	47 억	274675	N	N	N	N
75	20241217	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	0	3	0.00	24306937	27688	50.80	887	889	869	1146	618	882	877.89	0.58	0	-5069	900	890	880	870	860	896	876	47	264	100	610	1	1	47224987	417	-13.36	0.54	12	0.06	-66.00	1620.00	1286	20241016	-31.42	780	20241209	13.08	1286	-31.42	20241016	780	13.08	20241209	1286	-31.42	20241016	780	13.08	20241209	0.58	N	104040	100	47 억	274675	N	N	N	N
76	20241217	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-2	5	-0.23	21321031	24296	44.58	887	889	869	1146	618	882	877.55	0.58	0	-4944	900	890	880	870	860	896	876	47	264	100	610	1	1	47224987	416	-13.33	0.54	12	0.05	-66.00	1620.00	1286	20241016	-31.57	780	20241209	12.82	1286	-31.57	20241016	780	12.82	20241209	1286	-31.57	20241016	780	12.82	20241209	0.58	N	104040	100	47 억	274675	N	N	N	N
77	20241217	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	-6	5	-0.68	17880341	20367	37.37	887	889	869	1146	618	882	877.91	0.58	0	-4448	900	890	880	870	860	896	876	47	264	100	610	1	1	47224987	414	-13.27	0.54	12	0.04	-66.00	1620.00	1286	20241016	-31.88	780	20241209	12.31	1286	-31.88	20241016	780	12.31	20241209	1286	-31.88	20241016	780	12.31	20241209	0.58	N	104040	100	47 억	274675	N	N	N	N
78	20241217	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	-4	5	-0.45	15710643	17889	32.82	887	889	869	1146	618	882	878.23	0.58	0	-3853	900	890	880	870	860	896	876	47	264	100	610	1	1	47224987	415	-13.30	0.54	12	0.04	-66.00	1620.00	1286	20241016	-31.73	780	20241209	12.56	1286	-31.73	20241016	780	12.56	20241209	1286	-31.73	20241016	780	12.56	20241209	0.58	N	104040	100	47 억	274675	N	N	N	N
79	20241217	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	-12	5	-1.36	13824640	15724	28.85	887	889	870	1146	618	882	879.21	0.58	0	-3630	900	890	880	870	860	896	876	47	264	100	610	1	1	47224987	411	-13.18	0.54	12	0.03	-66.00	1620.00	1286	20241016	-32.35	780	20241209	11.54	1286	-32.35	20241016	780	11.54	20241209	1286	-32.35	20241016	780	11.54	20241209	0.58	N	104040	100	47 억	274675	N	N	N	N
80	20241217	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-2	5	-0.23	8902496	10085	18.50	887	889	877	1146	618	882	882.75	0.58	0	-2753	900	890	880	870	860	896	876	47	264	100	610	1	1	47224987	416	-13.33	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.57	780	20241209	12.82	1286	-31.57	20241016	780	12.82	20241209	1286	-31.57	20241016	780	12.82	20241209	0.58	N	104040	100	47 억	274675	N	N	N	N
81	20241217	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	883	1	2	0.11	2120570	2397	4.40	887	889	882	1146	618	882	884.68	0.58	0	-1614	900	890	880	870	860	896	876	47	264	100	610	1	1	47224987	417	-13.38	0.55	12	0.01	-66.00	1620.00	1286	20241016	-31.34	780	20241209	13.21	1286	-31.34	20241016	780	13.21	20241209	1286	-31.34	20241016	780	13.21	20241209	0.58	N	104040	100	47 억	274675	N	N	N	N
82	20241216	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	-1	5	-0.11	47329151	53886	124.06	870	890	870	1147	619	883	878.28	0.57	0	5105	916	899	870	853	824	908	862	47	264	100	610	1	1	47224987	417	-13.36	0.54	12	0.11	-66.00	1620.00	1286	20241016	-31.42	780	20241209	13.08	1286	-31.42	20241016	780	13.08	20241209	1286	-31.42	20241016	780	13.08	20241209	0.59	N	104040	100	47 억	269559	N	N	N	N
83	20241216	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	-6	5	-0.68	43549975	49593	114.18	870	890	870	1147	619	883	878.15	0.57	0	5461	916	899	870	853	824	908	862	47	264	100	610	1	1	47224987	414	-13.29	0.54	12	0.11	-66.00	1620.00	1286	20241016	-31.80	780	20241209	12.44	1286	-31.80	20241016	780	12.44	20241209	1286	-31.80	20241016	780	12.44	20241209	0.59	N	104040	100	47 억	269559	N	N	N	N
84	20241216	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	879	-4	5	-0.45	42625842	48539	111.75	870	890	870	1147	619	883	878.18	0.57	0	5498	916	899	870	853	824	908	862	47	264	100	610	1	1	47224987	415	-13.32	0.54	12	0.10	-66.00	1620.00	1286	20241016	-31.65	780	20241209	12.69	1286	-31.65	20241016	780	12.69	20241209	1286	-31.65	20241016	780	12.69	20241209	0.59	N	104040	100	47 억	269559	N	N	N	N
85	20241216	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	883	0	3	0.00	37340726	42514	97.88	870	890	870	1147	619	883	878.32	0.57	0	5175	916	899	870	853	824	908	862	47	264	100	610	1	1	47224987	417	-13.38	0.55	12	0.09	-66.00	1620.00	1286	20241016	-31.34	780	20241209	13.21	1286	-31.34	20241016	780	13.21	20241209	1286	-31.34	20241016	780	13.21	20241209	0.59	N	104040	100	47 억	269559	N	N	N	N
86	20241216	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	883	0	3	0.00	32557695	37065	85.34	870	890	870	1147	619	883	878.39	0.57	0	5151	916	899	870	853	824	908	862	47	264	100	610	1	1	47224987	417	-13.38	0.55	12	0.08	-66.00	1620.00	1286	20241016	-31.34	780	20241209	13.21	1286	-31.34	20241016	780	13.21	20241209	1286	-31.34	20241016	780	13.21	20241209	0.59	N	104040	100	47 억	269559	N	N	N	N
87	20241216	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	-6	5	-0.68	30630511	34874	80.29	870	890	870	1147	619	883	878.32	0.57	0	5279	916	899	870	853	824	908	862	47	264	100	610	1	1	47224987	414	-13.29	0.54	12	0.07	-66.00	1620.00	1286	20241016	-31.80	780	20241209	12.44	1286	-31.80	20241016	780	12.44	20241209	1286	-31.80	20241016	780	12.44	20241209	0.59	N	104040	100	47 억	269559	N	N	N	N
88	20241216	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	-1	5	-0.11	20619804	23414	53.91	870	890	870	1147	619	883	880.66	0.57	0	4606	916	899	870	853	824	908	862	47	264	100	610	1	1	47224987	417	-13.36	0.54	12	0.05	-66.00	1620.00	1286	20241016	-31.42	780	20241209	13.08	1286	-31.42	20241016	780	13.08	20241209	1286	-31.42	20241016	780	13.08	20241209	0.59	N	104040	100	47 억	269559	N	N	N	N
89	20241216	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	-1	5	-0.11	7393617	8461	19.48	870	883	870	1147	619	883	873.85	0.57	0	448	916	899	870	853	824	908	862	47	264	100	610	1	1	47224987	417	-13.36	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.42	780	20241209	13.08	1286	-31.42	20241016	780	13.08	20241209	1286	-31.42	20241016	780	13.08	20241209	0.59	N	104040	100	47 억	269559	N	N	N	N
90	20241213	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	883	33	2	3.88	37954065	43433	70.25	850	887	841	1105	595	850	873.85	0.58	0	-3823	881	865	857	841	833	861	837	47	255	100	590	1	1	47224987	417	-13.38	0.55	12	0.09	-66.00	1620.00	1286	20241016	-31.34	780	20241209	13.21	1286	-31.34	20241016	780	13.21	20241209	1286	-31.34	20241016	780	13.21	20241209	0.60	N	104040	100	47 억	273382	N	N	N	N
91	20241213	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	881	31	2	3.65	36766333	42085	68.07	850	887	841	1105	595	850	873.62	0.58	0	-3909	881	865	857	841	833	861	837	47	255	100	590	1	1	47224987	416	-13.35	0.54	12	0.09	-66.00	1620.00	1286	20241016	-31.49	780	20241209	12.95	1286	-31.49	20241016	780	12.95	20241209	1286	-31.49	20241016	780	12.95	20241209	0.60	N	104040	100	47 억	273382	N	N	N	N
92	20241213	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	35	2	4.12	30929718	35429	57.30	850	887	841	1105	595	850	873.01	0.58	0	-4069	881	865	857	841	833	861	837	47	255	100	590	1	1	47224987	418	-13.41	0.55	12	0.08	-66.00	1620.00	1286	20241016	-31.18	780	20241209	13.46	1286	-31.18	20241016	780	13.46	20241209	1286	-31.18	20241016	780	13.46	20241209	0.60	N	104040	100	47 억	273382	N	N	N	N
93	20241213	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	884	34	2	4.00	24393687	28020	45.32	850	887	841	1105	595	850	870.58	0.58	0	-7610	881	865	857	841	833	861	837	47	255	100	590	1	1	47224987	417	-13.39	0.55	12	0.06	-66.00	1620.00	1286	20241016	-31.26	780	20241209	13.33	1286	-31.26	20241016	780	13.33	20241209	1286	-31.26	20241016	780	13.33	20241209	0.60	N	104040	100	47 억	273382	N	N	N	N
94	20241213	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	27	2	3.18	16170812	18680	30.21	850	882	841	1105	595	850	865.68	0.58	0	-7252	881	865	857	841	833	861	837	47	255	100	590	1	1	47224987	414	-13.29	0.54	12	0.04	-66.00	1620.00	1286	20241016	-31.80	780	20241209	12.44	1286	-31.80	20241016	780	12.44	20241209	1286	-31.80	20241016	780	12.44	20241209	0.60	N	104040	100	47 억	273382	N	N	N	N
95	20241213	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	20	2	2.35	15140030	17496	28.30	850	882	841	1105	595	850	865.34	0.58	0	-6827	881	865	857	841	833	861	837	47	255	100	590	1	1	47224987	411	-13.18	0.54	12	0.04	-66.00	1620.00	1286	20241016	-32.35	780	20241209	11.54	1286	-32.35	20241016	780	11.54	20241209	1286	-32.35	20241016	780	11.54	20241209	0.60	N	104040	100	47 억	273382	N	N	N	N
96	20241213	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	28	2	3.29	6720320	7778	12.58	850	882	841	1105	595	850	864.02	0.58	0	-756	881	865	857	841	833	861	837	47	255	100	590	1	1	47224987	415	-13.30	0.54	12	0.02	-66.00	1620.00	1286	20241016	-31.73	780	20241209	12.56	1286	-31.73	20241016	780	12.56	20241209	1286	-31.73	20241016	780	12.56	20241209	0.60	N	104040	100	47 억	273382	N	N	N	N
97	20241213	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	841	-9	5	-1.06	868452	1024	1.66	850	850	841	1105	595	850	848.10	0.58	0	-77	881	865	857	841	833	861	837	47	255	100	590	1	1	47224987	397	-12.74	0.52	12	0.00	-66.00	1620.00	1286	20241016	-34.60	780	20241209	7.82	1286	-34.60	20241016	780	7.82	20241209	1286	-34.60	20241016	780	7.82	20241209	0.60	N	104040	100	47 억	273382	N	N	N	N
98	20241212	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	850	-10	5	-1.16	52837486	61830	75.28	858	873	849	1118	602	860	854.56	0.55	0	15718	906	883	854	831	802	894	842	47	258	100	600	1	1	47224987	401	-12.88	0.52	12	0.13	-66.00	1620.00	1286	20241016	-33.90	780	20241209	8.97	1286	-33.90	20241016	780	8.97	20241209	1286	-33.90	20241016	780	8.97	20241209	0.61	N	104040	100	47 억	257430	N	N	N	N
99	20241212	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	856	-4	5	-0.47	50882359	59535	72.49	858	873	849	1118	602	860	854.66	0.55	0	17223	906	883	854	831	802	894	842	47	258	100	600	1	1	47224987	404	-12.97	0.53	12	0.13	-66.00	1620.00	1286	20241016	-33.44	780	20241209	9.74	1286	-33.44	20241016	780	9.74	20241209	1286	-33.44	20241016	780	9.74	20241209	0.61	N	104040	100	47 억	257430	N	N	N	N
100	20241212	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	853	-7	5	-0.81	28577914	33359	40.62	858	873	849	1118	602	860	856.68	0.55	0	10237	906	883	854	831	802	894	842	47	258	100	600	1	1	47224987	403	-12.92	0.53	12	0.07	-66.00	1620.00	1286	20241016	-33.67	780	20241209	9.36	1286	-33.67	20241016	780	9.36	20241209	1286	-33.67	20241016	780	9.36	20241209	0.61	N	104040	100	47 억	257430	N	N	N	N
101	20241212	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	853	-7	5	-0.81	25213046	29415	35.81	858	873	849	1118	602	860	857.15	0.55	0	9871	906	883	854	831	802	894	842	47	258	100	600	1	1	47224987	403	-12.92	0.53	12	0.06	-66.00	1620.00	1286	20241016	-33.67	780	20241209	9.36	1286	-33.67	20241016	780	9.36	20241209	1286	-33.67	20241016	780	9.36	20241209	0.61	N	104040	100	47 억	257430	N	N	N	N
102	20241212	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	855	-5	5	-0.58	18413550	21447	26.11	858	873	849	1118	602	860	858.56	0.55	0	8727	906	883	854	831	802	894	842	47	258	100	600	1	1	47224987	404	-12.95	0.53	12	0.05	-66.00	1620.00	1286	20241016	-33.51	780	20241209	9.62	1286	-33.51	20241016	780	9.62	20241209	1286	-33.51	20241016	780	9.62	20241209	0.61	N	104040	100	47 억	257430	N	N	N	N
103	20241212	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	2	2	0.23	16451461	19155	23.32	858	873	849	1118	602	860	858.86	0.55	0	8522	906	883	854	831	802	894	842	47	258	100	600	1	1	47224987	407	-13.06	0.53	12	0.04	-66.00	1620.00	1286	20241016	-32.97	780	20241209	10.51	1286	-32.97	20241016	780	10.51	20241209	1286	-32.97	20241016	780	10.51	20241209	0.61	N	104040	100	47 억	257430	N	N	N	N
104	20241212	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	863	3	2	0.35	13789690	16053	19.55	858	873	849	1118	602	860	859.01	0.55	0	8509	906	883	854	831	802	894	842	47	258	100	600	1	1	47224987	408	-13.08	0.53	12	0.03	-66.00	1620.00	1286	20241016	-32.89	780	20241209	10.64	1286	-32.89	20241016	780	10.64	20241209	1286	-32.89	20241016	780	10.64	20241209	0.61	N	104040	100	47 억	257430	N	N	N	N
105	20241212	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	865	5	2	0.58	12126264	14121	17.19	858	873	849	1118	602	860	858.74	0.55	0	9076	906	883	854	831	802	894	842	47	258	100	600	1	1	47224987	408	-13.11	0.53	12	0.03	-66.00	1620.00	1286	20241016	-32.74	780	20241209	10.90	1286	-32.74	20241016	780	10.90	20241209	1286	-32.74	20241016	780	10.90	20241209	0.61	N	104040	100	47 억	257430	N	N	N	N
106	20241211	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	860	40	2	4.88	69074353	81174	94.76	829	877	825	1066	574	820	850.94	0.52	0	13105	869	844	812	787	755	857	800	47	246	100	570	1	1	47224987	406	-13.03	0.53	12	0.17	-66.00	1620.00	1286	20241016	-33.13	780	20241209	10.26	1286	-33.13	20241016	780	10.26	20241209	1286	-33.13	20241016	780	10.26	20241209	0.62	N	104040	100	47 억	244465	N	N	N	N
107	20241211	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	42	2	5.12	67671035	79543	92.85	829	877	825	1066	574	820	850.75	0.52	0	12710	869	844	812	787	755	857	800	47	246	100	570	1	1	47224987	407	-13.06	0.53	12	0.17	-66.00	1620.00	1286	20241016	-32.97	780	20241209	10.51	1286	-32.97	20241016	780	10.51	20241209	1286	-32.97	20241016	780	10.51	20241209	0.62	N	104040	100	47 억	244465	N	N	N	N
108	20241211	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	867	47	2	5.73	67054142	78832	92.02	829	877	825	1066	574	820	850.60	0.52	0	12902	869	844	812	787	755	857	800	47	246	100	570	1	1	47224987	409	-13.14	0.54	12	0.17	-66.00	1620.00	1286	20241016	-32.58	780	20241209	11.15	1286	-32.58	20241016	780	11.15	20241209	1286	-32.58	20241016	780	11.15	20241209	0.62	N	104040	100	47 억	244465	N	N	N	N
109	20241211	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	53	2	6.46	61895026	72840	85.03	829	877	825	1066	574	820	849.74	0.52	0	13145	869	844	812	787	755	857	800	47	246	100	570	1	1	47224987	412	-13.23	0.54	12	0.15	-66.00	1620.00	1286	20241016	-32.12	780	20241209	11.92	1286	-32.12	20241016	780	11.92	20241209	1286	-32.12	20241016	780	11.92	20241209	0.62	N	104040	100	47 억	244465	N	N	N	N
110	20241211	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	49	2	5.98	46287716	54859	64.04	829	870	825	1066	574	820	843.76	0.52	0	13733	869	844	812	787	755	857	800	47	246	100	570	1	1	47224987	410	-13.17	0.54	12	0.12	-66.00	1620.00	1286	20241016	-32.43	780	20241209	11.41	1286	-32.43	20241016	780	11.41	20241209	1286	-32.43	20241016	780	11.41	20241209	0.62	N	104040	100	47 억	244465	N	N	N	N
111	20241211	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	846	26	2	3.17	32721984	38980	45.50	829	853	825	1066	574	820	839.46	0.52	0	3674	869	844	812	787	755	857	800	47	246	100	570	1	1	47224987	400	-12.82	0.52	12	0.08	-66.00	1620.00	1286	20241016	-34.21	780	20241209	8.46	1286	-34.21	20241016	780	8.46	20241209	1286	-34.21	20241016	780	8.46	20241209	0.62	N	104040	100	47 억	244465	N	N	N	N
112	20241211	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	838	18	2	2.20	14033511	16696	19.49	829	853	825	1066	574	820	840.53	0.52	0	3014	869	844	812	787	755	857	800	47	246	100	570	1	1	47224987	396	-12.70	0.52	12	0.04	-66.00	1620.00	1286	20241016	-34.84	780	20241209	7.44	1286	-34.84	20241016	780	7.44	20241209	1286	-34.84	20241016	780	7.44	20241209	0.62	N	104040	100	47 억	244465	N	N	N	N
113	20241211	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	828	8	2	0.98	97789	118	0.14	829	829	825	1066	574	820	828.72	0.52	0	-11	869	844	812	787	755	857	800	47	246	100	570	1	1	47224987	391	-12.55	0.51	12	0.00	-66.00	1620.00	1286	20241016	-35.61	780	20241209	6.15	1286	-35.61	20241016	780	6.15	20241209	1286	-35.61	20241016	780	6.15	20241209	0.62	N	104040	100	47 억	244465	N	N	N	N
114	20241210	160739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	820	40	2	5.13	69134611	84898	55.28	780	837	780	1014	546	780	814.33	0.53	0	-4981	882	830	805	753	728	818	741	47	234	100	540	1	1	47224987	387	-12.42	0.51	12	0.18	-66.00	1620.00	1286	20241016	-36.24	780	20241210	5.13	1286	-36.24	20241016	780	5.13	20241210	1286	-36.24	20241016	780	5.13	20241210	0.62	N	104040	100	47 억	249431	N	N	N	N
115	20241210	150740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	832	52	2	6.67	58918355	72534	47.23	780	837	780	1014	546	780	812.29	0.53	0	-9207	882	830	805	753	728	818	741	47	234	100	540	1	1	47224987	393	-12.61	0.51	12	0.15	-66.00	1620.00	1286	20241016	-35.30	780	20241210	6.67	1286	-35.30	20241016	780	6.67	20241210	1286	-35.30	20241016	780	6.67	20241210	0.62	N	104040	100	47 억	249431	N	N	N	N
116	20241210	140740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	829	49	2	6.28	50712734	62591	40.75	780	837	780	1014	546	780	810.22	0.53	0	-8904	882	830	805	753	728	818	741	47	234	100	540	1	1	47224987	391	-12.56	0.51	12	0.13	-66.00	1620.00	1286	20241016	-35.54	780	20241210	6.28	1286	-35.54	20241016	780	6.28	20241210	1286	-35.54	20241016	780	6.28	20241210	0.62	N	104040	100	47 억	249431	N	N	N	N
117	20241210	130739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	829	49	2	6.28	44666504	55274	35.99	780	837	780	1014	546	780	808.09	0.53	0	-8964	882	830	805	753	728	818	741	47	234	100	540	1	1	47224987	391	-12.56	0.51	12	0.12	-66.00	1620.00	1286	20241016	-35.54	780	20241210	6.28	1286	-35.54	20241016	780	6.28	20241210	1286	-35.54	20241016	780	6.28	20241210	0.62	N	104040	100	47 억	249431	N	N	N	N
118	20241210	120739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	828	48	2	6.15	39668099	49259	32.07	780	837	780	1014	546	780	805.30	0.53	0	-9061	882	830	805	753	728	818	741	47	234	100	540	1	1	47224987	391	-12.55	0.51	12	0.10	-66.00	1620.00	1286	20241016	-35.61	780	20241210	6.15	1286	-35.61	20241016	780	6.15	20241210	1286	-35.61	20241016	780	6.15	20241210	0.62	N	104040	100	47 억	249431	N	N	N	N
119	20241210	110739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	835	55	2	7.05	38986727	48439	31.54	780	837	780	1014	546	780	804.86	0.53	0	-8927	882	830	805	753	728	818	741	47	234	100	540	1	1	47224987	394	-12.65	0.52	12	0.10	-66.00	1620.00	1286	20241016	-35.07	780	20241210	7.05	1286	-35.07	20241016	780	7.05	20241210	1286	-35.07	20241016	780	7.05	20241210	0.62	N	104040	100	47 억	249431	N	N	N	N
120	20241210	100739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	825	45	2	5.77	27809261	34883	22.71	780	826	780	1014	546	780	797.22	0.53	0	-7516	882	830	805	753	728	818	741	47	234	100	540	1	1	47224987	390	-12.50	0.51	12	0.07	-66.00	1620.00	1286	20241016	-35.85	780	20241210	5.77	1286	-35.85	20241016	780	5.77	20241210	1286	-35.85	20241016	780	5.77	20241210	0.62	N	104040	100	47 억	249431	N	N	N	N
121	20241210	090744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	800	20	2	2.56	14926042	19010	12.38	780	800	780	1014	546	780	785.17	0.53	0	470	882	830	805	753	728	818	741	47	234	100	540	1	1	47224987	378	-12.12	0.49	12	0.04	-66.00	1620.00	1286	20241016	-37.79	780	20241210	2.56	1286	-37.79	20241016	780	2.56	20241210	1286	-37.79	20241016	780	2.56	20241210	0.62	N	104040	100	47 억	249431	N	N	N	N
122	20241209	160737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	780	-77	5	-8.98	121459626	152808	123.11	857	857	780	1114	600	857	794.85	0.55	0	-8852	917	887	849	819	781	868	800	47	257	100	590	1	1	47224987	368	-11.82	0.48	12	0.32	-66.00	1620.00	1286	20241016	-39.35	780	20241209	0.00	1286	-39.35	20241016	780	0.00	20241209	1286	-39.35	20241016	780	0.00	20241209	0.61	N	104040	100	47 억	258249	N	N	N	N
123	20241209	150736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	793	-64	5	-7.47	103481817	129818	104.59	857	857	782	1114	600	857	797.13	0.55	0	-6078	917	887	849	819	781	868	800	47	257	100	590	1	1	47224987	374	-12.02	0.49	12	0.27	-66.00	1620.00	1286	20241016	-38.34	782	20241209	1.41	1286	-38.34	20241016	782	1.41	20241209	1286	-38.34	20241016	782	1.41	20241209	0.61	N	104040	100	47 억	258249	N	N	N	N
124	20241209	140738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	789	-68	5	-7.93	90831625	113888	91.75	857	857	782	1114	600	857	797.55	0.55	0	-4193	917	887	849	819	781	868	800	47	257	100	590	1	1	47224987	373	-11.95	0.49	12	0.24	-66.00	1620.00	1286	20241016	-38.65	782	20241209	0.90	1286	-38.65	20241016	782	0.90	20241209	1286	-38.65	20241016	782	0.90	20241209	0.61	N	104040	100	47 억	258249	N	N	N	N
125	20241209	130740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	786	-71	5	-8.28	80416997	100623	81.07	857	857	783	1114	600	857	799.19	0.55	0	-5141	917	887	849	819	781	868	800	47	257	100	590	1	1	47224987	371	-11.91	0.49	12	0.21	-66.00	1620.00	1286	20241016	-38.88	783	20241209	0.38	1286	-38.88	20241016	783	0.38	20241209	1286	-38.88	20241016	783	0.38	20241209	0.61	N	104040	100	47 억	258249	N	N	N	N
126	20241209	120736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	791	-66	5	-7.70	50700589	62919	50.69	857	857	790	1114	600	857	805.81	0.55	0	-4457	917	887	849	819	781	868	800	47	257	100	590	1	1	47224987	374	-11.98	0.49	12	0.13	-66.00	1620.00	1286	20241016	-38.49	790	20241209	0.13	1286	-38.49	20241016	790	0.13	20241209	1286	-38.49	20241016	790	0.13	20241209	0.61	N	104040	100	47 억	258249	N	N	N	N
127	20241209	110738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	801	-56	5	-6.53	40058826	49533	39.91	857	857	799	1114	600	857	808.73	0.55	0	-3222	917	887	849	819	781	868	800	47	257	100	590	1	1	47224987	378	-12.14	0.49	12	0.10	-66.00	1620.00	1286	20241016	-37.71	799	20241209	0.25	1286	-37.71	20241016	799	0.25	20241209	1286	-37.71	20241016	799	0.25	20241209	0.61	N	104040	100	47 억	258249	N	N	N	N
128	20241209	100736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	810	-47	5	-5.48	22890856	28181	22.70	857	857	802	1114	600	857	812.28	0.55	0	-1620	917	887	849	819	781	868	800	47	257	100	590	1	1	47224987	383	-12.27	0.50	12	0.06	-66.00	1620.00	1286	20241016	-37.01	802	20241209	1.00	1286	-37.01	20241016	802	1.00	20241209	1286	-37.01	20241016	802	1.00	20241209	0.61	N	104040	100	47 억	258249	N	N	N	N
129	20241209	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	828	-29	5	-3.38	1947425	2332	1.88	857	857	828	1114	600	857	835.09	0.55	0	-2223	917	887	849	819	781	868	800	47	257	100	590	1	1	47224987	391	-12.55	0.51	12	0.00	-66.00	1620.00	1286	20241016	-35.61	811	20241206	2.10	1286	-35.61	20241016	811	2.10	20241206	1286	-35.61	20241016	811	2.10	20241206	0.61	N	104040	100	47 억	258249	N	N	N	N
130	20241206	160730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	857	-4	5	-0.46	104334924	124121	102.43	858	879	811	1119	603	861	840.59	0.56	0	-7172	880	870	865	855	850	868	853	47	258	100	600	1	1	47224987	405	-12.98	0.53	12	0.26	-66.00	1620.00	1286	20241016	-33.36	811	20241206	5.67	1286	-33.36	20241016	811	5.67	20241206	1286	-33.36	20241016	811	5.67	20241206	0.61	N	104040	100	47 억	265443	N	N	N	N
131	20241206	150734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	840	-21	5	-2.44	101027068	120197	99.19	858	879	811	1119	603	861	840.51	0.56	0	-5521	880	870	865	855	850	868	853	47	258	100	600	1	1	47224987	397	-12.73	0.52	12	0.25	-66.00	1620.00	1286	20241016	-34.68	811	20241206	3.58	1286	-34.68	20241016	811	3.58	20241206	1286	-34.68	20241016	811	3.58	20241206	0.61	N	104040	100	47 억	265443	N	N	N	N
132	20241206	140732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	835	-26	5	-3.02	76141253	90071	74.33	858	879	828	1119	603	861	845.35	0.56	0	-8623	880	870	865	855	850	868	853	47	258	100	600	1	1	47224987	394	-12.65	0.52	12	0.19	-66.00	1620.00	1286	20241016	-35.07	828	20241206	0.85	1286	-35.07	20241016	828	0.85	20241206	1286	-35.07	20241016	828	0.85	20241206	0.61	N	104040	100	47 억	265443	N	N	N	N
133	20241206	130732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	832	-29	5	-3.37	63415690	74832	61.76	858	879	830	1119	603	861	847.44	0.56	0	-9784	880	870	865	855	850	868	853	47	258	100	600	1	1	47224987	393	-12.61	0.51	12	0.16	-66.00	1620.00	1286	20241016	-35.30	830	20241206	0.24	1286	-35.30	20241016	830	0.24	20241206	1286	-35.30	20241016	830	0.24	20241206	0.61	N	104040	100	47 억	265443	N	N	N	N
134	20241206	120729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	836	-25	5	-2.90	48294336	56772	46.85	858	879	835	1119	603	861	850.67	0.56	0	-6037	880	870	865	855	850	868	853	47	258	100	600	1	1	47224987	395	-12.67	0.52	12	0.12	-66.00	1620.00	1286	20241016	-34.99	835	20241206	0.12	1286	-34.99	20241016	835	0.12	20241206	1286	-34.99	20241016	835	0.12	20241206	0.61	N	104040	100	47 억	265443	N	N	N	N
135	20241206	110728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	844	-17	5	-1.97	38262083	44781	36.96	858	879	836	1119	603	861	854.43	0.56	0	-8497	880	870	865	855	850	868	853	47	258	100	600	1	1	47224987	399	-12.79	0.52	12	0.09	-66.00	1620.00	1286	20241016	-34.37	836	20241206	0.96	1286	-34.37	20241016	836	0.96	20241206	1286	-34.37	20241016	836	0.96	20241206	0.61	N	104040	100	47 억	265443	N	N	N	N
136	20241206	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	856	-5	5	-0.58	17392495	20118	16.60	858	879	856	1119	603	861	864.52	0.56	0	-6016	880	870	865	855	850	868	853	47	258	100	600	1	1	47224987	404	-12.97	0.53	12	0.04	-66.00	1620.00	1286	20241016	-33.44	844	20240807	1.42	1286	-33.44	20241016	844	1.42	20240807	1286	-33.44	20241016	844	1.42	20240807	0.61	N	104040	100	47 억	265443	N	N	N	N
137	20241206	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	8	2	0.93	1291477	1499	1.24	858	879	858	1119	603	861	861.56	0.56	0	21	880	870	865	855	850	868	853	47	258	100	600	1	1	47224987	410	-13.17	0.54	12	0.00	-66.00	1620.00	1286	20241016	-32.43	844	20240807	2.96	1286	-32.43	20241016	844	2.96	20240807	1286	-32.43	20241016	844	2.96	20240807	0.61	N	104040	100	47 억	265443	N	N	N	N
138	20241205	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	861	-12	5	-1.37	101121187	116962	101.62	864	875	860	1134	612	873	864.60	0.59	0	-15249	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	407	-13.05	0.53	12	0.25	-66.00	1620.00	1286	20241016	-33.05	844	20240807	2.01	1286	-33.05	20241016	844	2.01	20240807	1286	-33.05	20241016	844	2.01	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
139	20241205	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	866	-7	5	-0.80	98810201	114278	99.29	864	875	860	1134	612	873	864.65	0.59	0	-14769	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	409	-13.12	0.53	12	0.24	-66.00	1620.00	1286	20241016	-32.66	844	20240807	2.61	1286	-32.66	20241016	844	2.61	20240807	1286	-32.66	20241016	844	2.61	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
140	20241205	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	867	-6	5	-0.69	69877613	80685	70.10	864	875	862	1134	612	873	866.05	0.59	0	-6826	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	409	-13.14	0.54	12	0.17	-66.00	1620.00	1286	20241016	-32.58	844	20240807	2.73	1286	-32.58	20241016	844	2.73	20240807	1286	-32.58	20241016	844	2.73	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
141	20241205	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	864	-9	5	-1.03	63377559	73152	63.56	864	875	862	1134	612	873	866.38	0.59	0	-6704	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	408	-13.09	0.53	12	0.15	-66.00	1620.00	1286	20241016	-32.81	844	20240807	2.37	1286	-32.81	20241016	844	2.37	20240807	1286	-32.81	20241016	844	2.37	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
142	20241205	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	-11	5	-1.26	59375220	68512	59.52	864	875	862	1134	612	873	866.64	0.59	0	-6604	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	407	-13.06	0.53	12	0.15	-66.00	1620.00	1286	20241016	-32.97	844	20240807	2.13	1286	-32.97	20241016	844	2.13	20240807	1286	-32.97	20241016	844	2.13	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
143	20241205	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	-5	5	-0.57	51694933	59617	51.80	864	875	863	1134	612	873	867.12	0.59	0	-6773	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	410	-13.15	0.54	12	0.13	-66.00	1620.00	1286	20241016	-32.50	844	20240807	2.84	1286	-32.50	20241016	844	2.84	20240807	1286	-32.50	20241016	844	2.84	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
144	20241205	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	-5	5	-0.57	40575826	46741	40.61	864	875	863	1134	612	873	868.10	0.59	0	-7238	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	410	-13.15	0.54	12	0.10	-66.00	1620.00	1286	20241016	-32.50	844	20240807	2.84	1286	-32.50	20241016	844	2.84	20240807	1286	-32.50	20241016	844	2.84	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
145	20241205	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	0	3	0.00	5302913	6097	5.30	864	875	864	1134	612	873	869.76	0.59	0	-4159	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	412	-13.23	0.54	12	0.01	-66.00	1620.00	1286	20241016	-32.12	844	20240807	3.44	1286	-32.12	20241016	844	3.44	20240807	1286	-32.12	20241016	844	3.44	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
146	20241204	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	-10	5	-1.13	99085527	114015	172.36	870	887	863	1147	619	883	869.01	0.52	0	33459	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	412	-13.23	0.54	12	0.24	-66.00	1620.00	1286	20241016	-32.12	844	20240807	3.44	1286	-32.12	20241016	844	3.44	20240807	1286	-32.12	20241016	844	3.44	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
147	20241204	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	866	-17	5	-1.93	94518985	108780	164.45	870	887	863	1147	619	883	868.86	0.52	0	34031	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	409	-13.12	0.53	12	0.23	-66.00	1620.00	1286	20241016	-32.66	844	20240807	2.61	1286	-32.66	20241016	844	2.61	20240807	1286	-32.66	20241016	844	2.61	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
148	20241204	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	-11	5	-1.25	89614950	103149	155.93	870	887	863	1147	619	883	868.75	0.52	0	37624	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	412	-13.21	0.54	12	0.22	-66.00	1620.00	1286	20241016	-32.19	844	20240807	3.32	1286	-32.19	20241016	844	3.32	20240807	1286	-32.19	20241016	844	3.32	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
149	20241204	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	-14	5	-1.59	85906952	98890	149.50	870	887	863	1147	619	883	868.66	0.52	0	37737	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	410	-13.17	0.54	12	0.21	-66.00	1620.00	1286	20241016	-32.43	844	20240807	2.96	1286	-32.43	20241016	844	2.96	20240807	1286	-32.43	20241016	844	2.96	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
150	20241204	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	866	-17	5	-1.93	75740469	87132	131.72	870	887	864	1147	619	883	869.21	0.52	0	36720	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	409	-13.12	0.53	12	0.18	-66.00	1620.00	1286	20241016	-32.66	844	20240807	2.61	1286	-32.66	20241016	844	2.61	20240807	1286	-32.66	20241016	844	2.61	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
151	20241204	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	-8	5	-0.91	74247417	85411	129.12	870	887	864	1147	619	883	869.24	0.52	0	36771	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	413	-13.26	0.54	12	0.18	-66.00	1620.00	1286	20241016	-31.96	844	20240807	3.67	1286	-31.96	20241016	844	3.67	20240807	1286	-31.96	20241016	844	3.67	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
152	20241204	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	-10	5	-1.13	60929807	70058	105.91	870	887	864	1147	619	883	869.64	0.52	0	36448	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	412	-13.23	0.54	12	0.15	-66.00	1620.00	1286	20241016	-32.12	844	20240807	3.44	1286	-32.12	20241016	844	3.44	20240807	1286	-32.12	20241016	844	3.44	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
153	20241204	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	865	-18	5	-2.04	41945886	48177	72.83	870	887	864	1147	619	883	870.58	0.52	0	39389	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	408	-13.11	0.53	12	0.10	-66.00	1620.00	1286	20241016	-32.74	844	20240807	2.49	1286	-32.74	20241016	844	2.49	20240807	1286	-32.74	20241016	844	2.49	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
154	20241203	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	883	-7	5	-0.79	58560169	66070	41.18	890	907	880	1157	623	890	886.35	0.52	0	423	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	417	-13.38	0.55	12	0.14	-66.00	1620.00	1286	20241016	-31.34	844	20240807	4.62	1286	-31.34	20241016	844	4.62	20240807	1286	-31.34	20241016	844	4.62	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
155	20241203	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	-2	5	-0.22	51075318	57607	35.91	890	907	880	1157	623	890	886.62	0.52	0	1718	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	419	-13.45	0.55	12	0.12	-66.00	1620.00	1286	20241016	-30.95	844	20240807	5.21	1286	-30.95	20241016	844	5.21	20240807	1286	-30.95	20241016	844	5.21	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
156	20241203	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	892	2	2	0.22	26321074	29509	18.39	890	907	886	1157	623	890	891.97	0.52	0	411	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	421	-13.52	0.55	12	0.06	-66.00	1620.00	1286	20241016	-30.64	844	20240807	5.69	1286	-30.64	20241016	844	5.69	20240807	1286	-30.64	20241016	844	5.69	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
157	20241203	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	896	6	2	0.67	18039443	20187	12.58	890	907	888	1157	623	890	893.62	0.52	0	2523	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	423	-13.58	0.55	12	0.04	-66.00	1620.00	1286	20241016	-30.33	844	20240807	6.16	1286	-30.33	20241016	844	6.16	20240807	1286	-30.33	20241016	844	6.16	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
158	20241203	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	899	9	2	1.01	10759274	12010	7.49	890	907	888	1157	623	890	895.86	0.52	0	1235	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	425	-13.62	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.09	844	20240807	6.52	1286	-30.09	20241016	844	6.52	20240807	1286	-30.09	20241016	844	6.52	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
159	20241203	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	892	2	2	0.22	6878119	7668	4.78	890	907	890	1157	623	890	896.99	0.52	0	823	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	421	-13.52	0.55	12	0.02	-66.00	1620.00	1286	20241016	-30.64	844	20240807	5.69	1286	-30.64	20241016	844	5.69	20240807	1286	-30.64	20241016	844	5.69	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
160	20241203	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	15	2	1.69	2727970	3041	1.90	890	907	890	1157	623	890	897.06	0.52	0	97	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	427	-13.71	0.56	12	0.01	-66.00	1620.00	1286	20241016	-29.63	844	20240807	7.23	1286	-29.63	20241016	844	7.23	20240807	1286	-29.63	20241016	844	7.23	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
161	20241203	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	896	6	2	0.67	129590	145	0.09	890	896	890	1157	623	890	893.72	0.52	0	97	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	423	-13.58	0.55	12	0.00	-66.00	1620.00	1286	20241016	-30.33	844	20240807	6.16	1286	-30.33	20241016	844	6.16	20240807	1286	-30.33	20241016	844	6.16	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
162	20241202	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	890	0	3	0.00	142625551	160417	336.32	885	927	875	1157	623	890	889.09	0.52	0	128	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	420	-13.48	0.55	12	0.34	-66.00	1620.00	1286	20241016	-30.79	844	20240807	5.45	1286	-30.79	20241016	844	5.45	20240807	1286	-30.79	20241016	844	5.45	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
163	20241202	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	896	6	2	0.67	105729851	118430	248.29	885	927	878	1157	623	890	892.76	0.52	0	2784	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	423	-13.58	0.55	12	0.25	-66.00	1620.00	1286	20241016	-30.33	844	20240807	6.16	1286	-30.33	20241016	844	6.16	20240807	1286	-30.33	20241016	844	6.16	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
164	20241202	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	5	2	0.56	82511024	92254	193.41	885	927	883	1157	623	890	894.39	0.52	0	4615	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	423	-13.56	0.55	12	0.20	-66.00	1620.00	1286	20241016	-30.40	844	20240807	6.04	1286	-30.40	20241016	844	6.04	20240807	1286	-30.40	20241016	844	6.04	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
165	20241202	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	897	7	2	0.79	78672807	87966	184.42	885	927	883	1157	623	890	894.35	0.52	0	1835	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	424	-13.59	0.55	12	0.19	-66.00	1620.00	1286	20241016	-30.25	844	20240807	6.28	1286	-30.25	20241016	844	6.28	20240807	1286	-30.25	20241016	844	6.28	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
166	20241202	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	917	27	2	3.03	64198824	71852	150.64	885	927	884	1157	623	890	893.49	0.52	0	2399	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	433	-13.89	0.57	12	0.15	-66.00	1620.00	1286	20241016	-28.69	844	20240807	8.65	1286	-28.69	20241016	844	8.65	20240807	1286	-28.69	20241016	844	8.65	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
167	20241202	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	920	30	2	3.37	60604039	67938	142.43	885	927	884	1157	623	890	892.05	0.52	0	3920	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	434	-13.94	0.57	12	0.14	-66.00	1620.00	1286	20241016	-28.46	844	20240807	9.00	1286	-28.46	20241016	844	9.00	20240807	1286	-28.46	20241016	844	9.00	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
168	20241202	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	-2	5	-0.22	23938410	27008	56.62	885	895	884	1157	623	890	886.35	0.52	0	10794	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	419	-13.45	0.55	12	0.06	-66.00	1620.00	1286	20241016	-30.95	844	20240807	5.21	1286	-30.95	20241016	844	5.21	20240807	1286	-30.95	20241016	844	5.21	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
169	20241202	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	890	0	3	0.00	14548828	16437	34.46	885	890	885	1157	623	890	885.13	0.52	0	14150	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	420	-13.48	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.79	844	20240807	5.45	1286	-30.79	20241016	844	5.45	20240807	1286	-30.79	20241016	844	5.45	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History