KissMeData/024910/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231229	160407	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2395	40	2	1.70	248531005	103368	118.28	2335	2445	2330	3060	1650	2355	2404.44	2.00	22950	22511	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.29	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	716206	N	N	N	N
3	20231229	150405	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2395	40	2	1.70	248531005	103368	118.28	2335	2445	2330	3060	1650	2355	2404.44	2.00	22950	22511	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.29	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	716206	N	N	N	N
4	20231229	140405	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2395	40	2	1.70	248531005	103368	118.28	2335	2445	2330	3060	1650	2355	2404.44	2.00	22950	22511	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.29	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	716206	N	N	N	N
5	20231229	130405	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2395	40	2	1.70	248531005	103368	118.28	2335	2445	2330	3060	1650	2355	2404.44	2.00	22950	22511	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.29	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	716206	N	N	N	N
6	20231229	120405	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2395	40	2	1.70	248531005	103368	118.28	2335	2445	2330	3060	1650	2355	2404.44	2.00	22950	22511	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.29	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	716206	N	N	N	N
7	20231229	110352	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2395	40	2	1.70	248531005	103368	118.28	2335	2445	2330	3060	1650	2355	2404.44	2.00	22950	22511	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.29	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	716206	N	N	N	N
8	20231229	100354	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2395	40	2	1.70	248531005	103368	118.28	2335	2445	2330	3060	1650	2355	2404.44	2.00	22950	22511	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.29	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	716206	N	N	N	N
9	20231229	090353	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2395	40	2	1.70	248531005	103368	118.28	2335	2445	2330	3060	1650	2355	2404.44	2.00	22950	22511	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.29	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	716206	N	N	N	N
10	20231228	160351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2395	40	2	1.70	248052655	103168	118.05	2335	2445	2330	3060	1650	2355	2404.44	1.94	0	22511	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.29	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	693256	N	N	N	N
11	20231228	150355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2395	40	2	1.70	240365945	99956	114.37	2335	2445	2330	3060	1650	2355	2404.72	1.94	0	21872	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	858	4.17	0.70	12	0.28	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.84	N	024910	500	179 억	693256	N	N	N	N
12	20231228	140350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2390	35	2	1.49	228988665	95200	108.93	2335	2445	2330	3060	1650	2355	2405.34	1.94	0	20968	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	856	4.16	0.70	12	0.27	575.00	3420.00	4210	20230613	-43.23	1890	20230103	26.46	4210	-43.23	20230613	1890	26.46	20230103	4210	-43.23	20230613	1890	26.46	20230103	0.84	N	024910	500	179 억	693256	N	N	N	N
13	20231228	130351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2400	45	2	1.91	215076695	89384	102.28	2335	2445	2330	3060	1650	2355	2406.21	1.94	0	20714	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	860	4.17	0.70	12	0.25	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.84	N	024910	500	179 억	693256	N	N	N	N
14	20231228	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2405	50	2	2.12	204985135	85176	97.46	2335	2445	2330	3060	1650	2355	2406.61	1.94	0	20714	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	861	4.18	0.70	12	0.24	575.00	3420.00	4210	20230613	-42.87	1890	20230103	27.25	4210	-42.87	20230613	1890	27.25	20230103	4210	-42.87	20230613	1890	27.25	20230103	0.84	N	024910	500	179 억	693256	N	N	N	N
15	20231228	110352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2400	45	2	1.91	193158220	80247	91.82	2335	2445	2330	3060	1650	2355	2407.05	1.94	0	20709	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	860	4.17	0.70	12	0.22	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.84	N	024910	500	179 억	693256	N	N	N	N
16	20231228	100349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2410	55	2	2.34	150162975	62389	71.39	2335	2445	2330	3060	1650	2355	2406.88	1.94	0	12301	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	863	4.19	0.70	12	0.17	575.00	3420.00	4210	20230613	-42.76	1890	20230103	27.51	4210	-42.76	20230613	1890	27.51	20230103	4210	-42.76	20230613	1890	27.51	20230103	0.84	N	024910	500	179 억	693256	N	N	N	N
17	20231228	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2375	20	2	0.85	5563010	2376	2.72	2335	2375	2330	3060	1650	2355	2341.33	1.94	0	1105	2405	2380	2335	2310	2265	2392	2322	179	705	500	1550	5	1	35819005	851	4.13	0.69	12	0.01	575.00	3420.00	4210	20230613	-43.59	1890	20230103	25.66	4210	-43.59	20230613	1890	25.66	20230103	4210	-43.59	20230613	1890	25.66	20230103	0.84	N	024910	500	179 억	693256	N	N	N	N
18	20231227	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2355	30	2	1.29	199116500	85923	42.08	2330	2360	2290	3020	1630	2325	2317.03	1.88	0	18789	2628	2476	2378	2226	2128	2427	2177	179	695	500	1530	5	1	35819005	844	4.10	0.69	12	0.24	575.00	3420.00	4210	20230613	-44.06	1890	20230103	24.60	4210	-44.06	20230613	1890	24.60	20230103	4210	-44.06	20230613	1890	24.60	20230103	0.87	N	024910	500	179 억	674471	N	N	N	N
19	20231227	150353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2350	25	2	1.08	189797605	81961	40.14	2330	2350	2290	3020	1630	2325	2315.65	1.88	0	19201	2628	2476	2378	2226	2128	2427	2177	179	695	500	1530	5	1	35819005	842	4.09	0.69	12	0.23	575.00	3420.00	4210	20230613	-44.18	1890	20230103	24.34	4210	-44.18	20230613	1890	24.34	20230103	4210	-44.18	20230613	1890	24.34	20230103	0.87	N	024910	500	179 억	674471	N	N	N	N
20	20231227	140352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2320	-5	5	-0.22	148784025	64379	31.53	2330	2350	2290	3020	1630	2325	2310.96	1.88	0	16559	2628	2476	2378	2226	2128	2427	2177	179	695	500	1530	5	1	35819005	831	4.03	0.68	12	0.18	575.00	3420.00	4210	20230613	-44.89	1890	20230103	22.75	4210	-44.89	20230613	1890	22.75	20230103	4210	-44.89	20230613	1890	22.75	20230103	0.87	N	024910	500	179 억	674471	N	N	N	N
21	20231227	130349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2320	-5	5	-0.22	134662770	58288	28.54	2330	2350	2290	3020	1630	2325	2310.17	1.88	0	15968	2628	2476	2378	2226	2128	2427	2177	179	695	500	1530	5	1	35819005	831	4.03	0.68	12	0.16	575.00	3420.00	4210	20230613	-44.89	1890	20230103	22.75	4210	-44.89	20230613	1890	22.75	20230103	4210	-44.89	20230613	1890	22.75	20230103	0.87	N	024910	500	179 억	674471	N	N	N	N
22	20231227	120347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2325	0	3	0.00	108866360	47094	23.06	2330	2350	2290	3020	1630	2325	2311.54	1.88	0	14962	2628	2476	2378	2226	2128	2427	2177	179	695	500	1530	5	1	35819005	833	4.04	0.68	12	0.13	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.87	N	024910	500	179 억	674471	N	N	N	N
23	20231227	110351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2310	-15	5	-0.65	98773370	42717	20.92	2330	2350	2290	3020	1630	2325	2312.12	1.88	0	14808	2628	2476	2378	2226	2128	2427	2177	179	695	500	1530	5	1	35819005	827	4.02	0.68	12	0.12	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.87	N	024910	500	179 억	674471	N	N	N	N
24	20231227	100351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2310	-15	5	-0.65	75498055	32646	15.99	2330	2350	2290	3020	1630	2325	2312.44	1.88	0	10798	2628	2476	2378	2226	2128	2427	2177	179	695	500	1530	5	1	35819005	827	4.02	0.68	12	0.09	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.87	N	024910	500	179 억	674471	N	N	N	N
25	20231227	090351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2330	5	2	0.22	6214945	2669	1.31	2330	2330	2320	3020	1630	2325	2329.39	1.88	0	-485	2628	2476	2378	2226	2128	2427	2177	179	695	500	1530	5	1	35819005	835	4.05	0.68	12	0.01	575.00	3420.00	4210	20230613	-44.66	1890	20230103	23.28	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1890	23.28	20230103	0.87	N	024910	500	179 억	674471	N	N	N	N
26	20231226	160351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2325	-55	5	-2.31	479580115	200116	125.50	2510	2530	2280	3090	1670	2380	2396.95	2.05	0	-56273	2483	2431	2393	2341	2303	2412	2322	179	710	500	1570	5	1	35819005	833	4.04	0.68	12	0.56	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.85	N	024910	500	179 억	735610	N	N	N	N
27	20231226	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2340	-40	5	-1.68	418565380	173825	109.02	2510	2530	2340	3090	1670	2380	2407.97	2.05	0	-54780	2483	2431	2393	2341	2303	2412	2322	179	710	500	1570	5	1	35819005	838	4.07	0.68	12	0.49	575.00	3420.00	4210	20230613	-44.42	1890	20230103	23.81	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1890	23.81	20230103	0.85	N	024910	500	179 억	735610	N	N	N	N
28	20231226	140351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2355	-25	5	-1.05	387529270	160602	100.72	2510	2530	2350	3090	1670	2380	2412.98	2.05	0	-53959	2483	2431	2393	2341	2303	2412	2322	179	710	500	1570	5	1	35819005	844	4.10	0.69	12	0.45	575.00	3420.00	4210	20230613	-44.06	1890	20230103	24.60	4210	-44.06	20230613	1890	24.60	20230103	4210	-44.06	20230613	1890	24.60	20230103	0.85	N	024910	500	179 억	735610	N	N	N	N
29	20231226	130351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2365	-15	5	-0.63	353315745	146089	91.62	2510	2530	2360	3090	1670	2380	2418.50	2.05	0	-48708	2483	2431	2393	2341	2303	2412	2322	179	710	500	1570	5	1	35819005	847	4.11	0.69	12	0.41	575.00	3420.00	4210	20230613	-43.82	1890	20230103	25.13	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.85	N	024910	500	179 억	735610	N	N	N	N
30	20231226	120351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2375	-5	5	-0.21	323067165	133316	83.61	2510	2530	2365	3090	1670	2380	2423.32	2.05	0	-42550	2483	2431	2393	2341	2303	2412	2322	179	710	500	1570	5	1	35819005	851	4.13	0.69	12	0.37	575.00	3420.00	4210	20230613	-43.59	1890	20230103	25.66	4210	-43.59	20230613	1890	25.66	20230103	4210	-43.59	20230613	1890	25.66	20230103	0.85	N	024910	500	179 억	735610	N	N	N	N
31	20231226	110353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2375	-5	5	-0.21	306634485	126403	79.27	2510	2530	2365	3090	1670	2380	2425.85	2.05	0	-38275	2483	2431	2393	2341	2303	2412	2322	179	710	500	1570	5	1	35819005	851	4.13	0.69	12	0.35	575.00	3420.00	4210	20230613	-43.59	1890	20230103	25.66	4210	-43.59	20230613	1890	25.66	20230103	4210	-43.59	20230613	1890	25.66	20230103	0.85	N	024910	500	179 억	735610	N	N	N	N
32	20231226	100350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2380	0	3	0.00	238916840	97909	61.40	2510	2530	2370	3090	1670	2380	2440.19	2.05	0	-30353	2483	2431	2393	2341	2303	2412	2322	179	710	500	1570	5	1	35819005	852	4.14	0.70	12	0.27	575.00	3420.00	4210	20230613	-43.47	1890	20230103	25.93	4210	-43.47	20230613	1890	25.93	20230103	4210	-43.47	20230613	1890	25.93	20230103	0.85	N	024910	500	179 억	735610	N	N	N	N
33	20231226	090351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2435	55	2	2.31	124472455	50194	31.48	2510	2530	2415	3090	1670	2380	2479.83	2.05	0	-9056	2483	2431	2393	2341	2303	2412	2322	179	710	500	1570	5	1	35819005	872	4.23	0.71	12	0.14	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.85	N	024910	500	179 억	735610	N	N	N	N
34	20231222	160346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2380	-5	5	-0.21	295394305	123360	136.31	2390	2445	2355	3100	1670	2385	2394.58	2.14	0	-31048	2501	2442	2406	2347	2311	2425	2330	179	715	500	1570	5	1	35819005	852	4.14	0.70	12	0.34	575.00	3420.00	4210	20230613	-43.47	1890	20230103	25.93	4210	-43.47	20230613	1890	25.93	20230103	4210	-43.47	20230613	1890	25.93	20230103	0.82	N	024910	500	179 억	767658	N	N	N	N
35	20231222	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2365	-20	5	-0.84	256581960	106984	118.22	2390	2445	2355	3100	1670	2385	2398.32	2.14	0	-29982	2501	2442	2406	2347	2311	2425	2330	179	715	500	1570	5	1	35819005	847	4.11	0.69	12	0.30	575.00	3420.00	4210	20230613	-43.82	1890	20230103	25.13	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.82	N	024910	500	179 억	767658	N	N	N	N
36	20231222	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2385	0	3	0.00	234089305	97495	107.73	2390	2445	2370	3100	1670	2385	2401.04	2.14	0	-26300	2501	2442	2406	2347	2311	2425	2330	179	715	500	1570	5	1	35819005	854	4.15	0.70	12	0.27	575.00	3420.00	4210	20230613	-43.35	1890	20230103	26.19	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1890	26.19	20230103	0.82	N	024910	500	179 억	767658	N	N	N	N
37	20231222	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2400	15	2	0.63	211364130	87948	97.18	2390	2445	2380	3100	1670	2385	2403.29	2.14	0	-24791	2501	2442	2406	2347	2311	2425	2330	179	715	500	1570	5	1	35819005	860	4.17	0.70	12	0.25	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.82	N	024910	500	179 억	767658	N	N	N	N
38	20231222	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2385	0	3	0.00	203498460	84661	93.55	2390	2445	2380	3100	1670	2385	2403.69	2.14	0	-23402	2501	2442	2406	2347	2311	2425	2330	179	715	500	1570	5	1	35819005	854	4.15	0.70	12	0.24	575.00	3420.00	4210	20230613	-43.35	1890	20230103	26.19	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1890	26.19	20230103	0.82	N	024910	500	179 억	767658	N	N	N	N
39	20231222	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2390	5	2	0.21	171348185	71261	78.74	2390	2445	2380	3100	1670	2385	2404.52	2.14	0	-22988	2501	2442	2406	2347	2311	2425	2330	179	715	500	1570	5	1	35819005	856	4.16	0.70	12	0.20	575.00	3420.00	4210	20230613	-43.23	1890	20230103	26.46	4210	-43.23	20230613	1890	26.46	20230103	4210	-43.23	20230613	1890	26.46	20230103	0.82	N	024910	500	179 억	767658	N	N	N	N
40	20231222	100343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2380	-5	5	-0.21	45976210	19252	21.27	2390	2410	2380	3100	1670	2385	2388.13	2.14	0	-5938	2501	2442	2406	2347	2311	2425	2330	179	715	500	1570	5	1	35819005	852	4.14	0.70	12	0.05	575.00	3420.00	4210	20230613	-43.47	1890	20230103	25.93	4210	-43.47	20230613	1890	25.93	20230103	4210	-43.47	20230613	1890	25.93	20230103	0.82	N	024910	500	179 억	767658	N	N	N	N
41	20231222	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2400	15	2	0.63	13987095	5849	6.46	2390	2410	2390	3100	1670	2385	2391.37	2.14	0	-134	2501	2442	2406	2347	2311	2425	2330	179	715	500	1570	5	1	35819005	860	4.17	0.70	12	0.02	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.82	N	024910	500	179 억	767658	N	N	N	N
42	20231221	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2385	-55	5	-2.25	213893660	89120	31.25	2400	2465	2370	3170	1710	2440	2400.34	2.19	0	-16301	2586	2512	2406	2332	2226	2550	2370	179	730	500	1610	5	1	35819005	854	4.15	0.70	12	0.25	575.00	3420.00	4210	20230613	-43.35	1890	20230103	26.19	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1890	26.19	20230103	0.80	N	024910	500	179 억	783874	N	N	N	N
43	20231221	150344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2385	-55	5	-2.25	197601490	82283	28.86	2400	2465	2370	3170	1710	2440	2401.49	2.19	0	-15158	2586	2512	2406	2332	2226	2550	2370	179	730	500	1610	5	1	35819005	854	4.15	0.70	12	0.23	575.00	3420.00	4210	20230613	-43.35	1890	20230103	26.19	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1890	26.19	20230103	0.80	N	024910	500	179 억	783874	N	N	N	N
44	20231221	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2385	-55	5	-2.25	168698175	70178	24.61	2400	2465	2370	3170	1710	2440	2403.86	2.19	0	-11513	2586	2512	2406	2332	2226	2550	2370	179	730	500	1610	5	1	35819005	854	4.15	0.70	12	0.20	575.00	3420.00	4210	20230613	-43.35	1890	20230103	26.19	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1890	26.19	20230103	0.80	N	024910	500	179 억	783874	N	N	N	N
45	20231221	130344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2395	-45	5	-1.84	158043125	65715	23.05	2400	2465	2370	3170	1710	2440	2404.98	2.19	0	-9522	2586	2512	2406	2332	2226	2550	2370	179	730	500	1610	5	1	35819005	858	4.17	0.70	12	0.18	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.80	N	024910	500	179 억	783874	N	N	N	N
46	20231221	120343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2395	-45	5	-1.84	151100195	62804	22.03	2400	2465	2370	3170	1710	2440	2405.90	2.19	0	-9338	2586	2512	2406	2332	2226	2550	2370	179	730	500	1610	5	1	35819005	858	4.17	0.70	12	0.18	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.80	N	024910	500	179 억	783874	N	N	N	N
47	20231221	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2395	-45	5	-1.84	127928640	53075	18.61	2400	2465	2370	3170	1710	2440	2410.34	2.19	0	-12050	2586	2512	2406	2332	2226	2550	2370	179	730	500	1610	5	1	35819005	858	4.17	0.70	12	0.15	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.80	N	024910	500	179 억	783874	N	N	N	N
48	20231221	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2405	-35	5	-1.43	83508670	34484	12.09	2400	2465	2400	3170	1710	2440	2421.66	2.19	0	-7246	2586	2512	2406	2332	2226	2550	2370	179	730	500	1610	5	1	35819005	861	4.18	0.70	12	0.10	575.00	3420.00	4210	20230613	-42.87	1890	20230103	27.25	4210	-42.87	20230613	1890	27.25	20230103	4210	-42.87	20230613	1890	27.25	20230103	0.80	N	024910	500	179 억	783874	N	N	N	N
49	20231221	090343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2435	-5	5	-0.20	10425605	4335	1.52	2400	2435	2400	3170	1710	2440	2404.98	2.19	0	125	2586	2512	2406	2332	2226	2550	2370	179	730	500	1610	5	1	35819005	872	4.23	0.71	12	0.01	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.80	N	024910	500	179 억	783874	N	N	N	N
50	20231220	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2440	145	2	6.32	683511335	283871	520.82	2310	2480	2300	2980	1610	2295	2407.81	2.14	0	11733	2341	2317	2306	2282	2271	2312	2277	179	685	500	1510	5	1	35819005	874	4.24	0.71	12	0.79	575.00	3420.00	4210	20230613	-42.04	1890	20230103	29.10	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1890	29.10	20230103	0.80	N	024910	500	179 억	765012	N	N	N	N
51	20231220	150402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2440	145	2	6.32	657616795	273226	501.29	2310	2480	2300	2980	1610	2295	2406.86	2.14	0	12593	2341	2317	2306	2282	2271	2312	2277	179	685	500	1510	5	1	35819005	874	4.24	0.71	12	0.76	575.00	3420.00	4210	20230613	-42.04	1890	20230103	29.10	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1890	29.10	20230103	0.80	N	024910	500	179 억	765012	N	N	N	N
52	20231220	140405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2420	125	2	5.45	421082215	176517	323.85	2310	2460	2300	2980	1610	2295	2385.51	2.14	0	6147	2341	2317	2306	2282	2271	2312	2277	179	685	500	1510	5	1	35819005	867	4.21	0.71	12	0.49	575.00	3420.00	4210	20230613	-42.52	1890	20230103	28.04	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1890	28.04	20230103	0.80	N	024910	500	179 억	765012	N	N	N	N
53	20231220	130405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2380	85	2	3.70	139536510	59834	109.78	2310	2380	2300	2980	1610	2295	2332.06	2.14	0	20530	2341	2317	2306	2282	2271	2312	2277	179	685	500	1510	5	1	35819005	852	4.14	0.70	12	0.17	575.00	3420.00	4210	20230613	-43.47	1890	20230103	25.93	4210	-43.47	20230613	1890	25.93	20230103	4210	-43.47	20230613	1890	25.93	20230103	0.80	N	024910	500	179 억	765012	N	N	N	N
54	20231220	120342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2315	20	2	0.87	52602525	22740	41.72	2310	2325	2300	2980	1610	2295	2313.22	2.14	0	6479	2341	2317	2306	2282	2271	2312	2277	179	685	500	1510	5	1	35819005	829	4.03	0.68	12	0.06	575.00	3420.00	4210	20230613	-45.01	1890	20230103	22.49	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1890	22.49	20230103	0.80	N	024910	500	179 억	765012	N	N	N	N
55	20231220	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2310	15	2	0.65	26480090	11449	21.01	2310	2325	2300	2980	1610	2295	2312.87	2.14	0	1581	2341	2317	2306	2282	2271	2312	2277	179	685	500	1510	5	1	35819005	827	4.02	0.68	12	0.03	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.80	N	024910	500	179 억	765012	N	N	N	N
56	20231220	100343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2320	25	2	1.09	12504075	5404	9.91	2310	2325	2300	2980	1610	2295	2313.86	2.14	0	510	2341	2317	2306	2282	2271	2312	2277	179	685	500	1510	5	1	35819005	831	4.03	0.68	12	0.02	575.00	3420.00	4210	20230613	-44.89	1890	20230103	22.75	4210	-44.89	20230613	1890	22.75	20230103	4210	-44.89	20230613	1890	22.75	20230103	0.80	N	024910	500	179 억	765012	N	N	N	N
57	20231220	090342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2320	25	2	1.09	1227265	530	0.97	2310	2320	2300	2980	1610	2295	2315.59	2.14	0	-205	2341	2317	2306	2282	2271	2312	2277	179	685	500	1510	5	1	35819005	831	4.03	0.68	12	0.00	575.00	3420.00	4210	20230613	-44.89	1890	20230103	22.75	4210	-44.89	20230613	1890	22.75	20230103	4210	-44.89	20230613	1890	22.75	20230103	0.80	N	024910	500	179 억	765012	N	N	N	N
58	20231219	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2295	-30	5	-1.29	124056330	53855	84.18	2330	2330	2295	3020	1630	2325	2303.56	2.14	0	-2270	2361	2342	2331	2312	2301	2337	2307	179	695	500	1530	5	1	35819005	822	3.99	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.78	N	024910	500	179 억	767282	N	N	N	N
59	20231219	150344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2295	-30	5	-1.29	116021015	50354	78.71	2330	2330	2295	3020	1630	2325	2304.11	2.14	0	-1818	2361	2342	2331	2312	2301	2337	2307	179	695	500	1530	5	1	35819005	822	3.99	0.67	12	0.14	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.78	N	024910	500	179 억	767282	N	N	N	N
60	20231219	140343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	-25	5	-1.08	100521750	43613	68.17	2330	2330	2295	3020	1630	2325	2304.86	2.14	0	36	2361	2342	2331	2312	2301	2337	2307	179	695	500	1530	5	1	35819005	824	4.00	0.67	12	0.12	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.78	N	024910	500	179 억	767282	N	N	N	N
61	20231219	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2310	-15	5	-0.65	86544165	37536	58.67	2330	2330	2295	3020	1630	2325	2305.63	2.14	0	-808	2361	2342	2331	2312	2301	2337	2307	179	695	500	1530	5	1	35819005	827	4.02	0.68	12	0.10	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.78	N	024910	500	179 억	767282	N	N	N	N
62	20231219	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2315	-10	5	-0.43	72170520	31297	48.92	2330	2330	2295	3020	1630	2325	2305.99	2.14	0	-806	2361	2342	2331	2312	2301	2337	2307	179	695	500	1530	5	1	35819005	829	4.03	0.68	12	0.09	575.00	3420.00	4210	20230613	-45.01	1890	20230103	22.49	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1890	22.49	20230103	0.78	N	024910	500	179 억	767282	N	N	N	N
63	20231219	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	-25	5	-1.08	61887915	26848	41.97	2330	2330	2295	3020	1630	2325	2305.12	2.14	0	338	2361	2342	2331	2312	2301	2337	2307	179	695	500	1530	5	1	35819005	824	4.00	0.67	12	0.07	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.78	N	024910	500	179 억	767282	N	N	N	N
64	20231219	100342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2315	-10	5	-0.43	33194765	14403	22.51	2330	2330	2300	3020	1630	2325	2304.71	2.14	0	-152	2361	2342	2331	2312	2301	2337	2307	179	695	500	1530	5	1	35819005	829	4.03	0.68	12	0.04	575.00	3420.00	4210	20230613	-45.01	1890	20230103	22.49	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1890	22.49	20230103	0.78	N	024910	500	179 억	767282	N	N	N	N
65	20231219	090342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2315	-10	5	-0.43	3476840	1507	2.36	2330	2330	2300	3020	1630	2325	2307.13	2.14	0	-158	2361	2342	2331	2312	2301	2337	2307	179	695	500	1530	5	1	35819005	829	4.03	0.68	12	0.00	575.00	3420.00	4210	20230613	-45.01	1890	20230103	22.49	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1890	22.49	20230103	0.78	N	024910	500	179 억	767282	N	N	N	N
66	20231218	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2325	-15	5	-0.64	148105020	63514	56.11	2340	2350	2320	3040	1640	2340	2332.07	2.13	0	5368	2403	2371	2333	2301	2263	2387	2317	179	700	500	1540	5	1	35819005	833	4.04	0.68	12	0.18	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.78	N	024910	500	179 억	761830	N	N	N	N
67	20231218	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2335	-5	5	-0.21	137388760	58906	52.04	2340	2350	2320	3040	1640	2340	2332.34	2.13	0	5360	2403	2371	2333	2301	2263	2387	2317	179	700	500	1540	5	1	35819005	836	4.06	0.68	12	0.16	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.78	N	024910	500	179 억	761830	N	N	N	N
68	20231218	140341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2325	-15	5	-0.64	107467060	46044	40.68	2340	2350	2325	3040	1640	2340	2334.01	2.13	0	-1857	2403	2371	2333	2301	2263	2387	2317	179	700	500	1540	5	1	35819005	833	4.04	0.68	12	0.13	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.78	N	024910	500	179 억	761830	N	N	N	N
69	20231218	130341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2330	-10	5	-0.43	91884225	39345	34.76	2340	2350	2325	3040	1640	2340	2335.35	2.13	0	-1718	2403	2371	2333	2301	2263	2387	2317	179	700	500	1540	5	1	35819005	835	4.05	0.68	12	0.11	575.00	3420.00	4210	20230613	-44.66	1890	20230103	23.28	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1890	23.28	20230103	0.78	N	024910	500	179 억	761830	N	N	N	N
70	20231218	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2335	-5	5	-0.21	78649545	33674	29.75	2340	2350	2325	3040	1640	2340	2335.62	2.13	0	-1580	2403	2371	2333	2301	2263	2387	2317	179	700	500	1540	5	1	35819005	836	4.06	0.68	12	0.09	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.78	N	024910	500	179 억	761830	N	N	N	N
71	20231218	110340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2340	0	3	0.00	65523970	28044	24.78	2340	2350	2325	3040	1640	2340	2336.47	2.13	0	-1368	2403	2371	2333	2301	2263	2387	2317	179	700	500	1540	5	1	35819005	838	4.07	0.68	12	0.08	575.00	3420.00	4210	20230613	-44.42	1890	20230103	23.81	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1890	23.81	20230103	0.78	N	024910	500	179 억	761830	N	N	N	N
72	20231218	100340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2330	-10	5	-0.43	50413580	21579	19.07	2340	2350	2325	3040	1640	2340	2336.23	2.13	0	-1545	2403	2371	2333	2301	2263	2387	2317	179	700	500	1540	5	1	35819005	835	4.05	0.68	12	0.06	575.00	3420.00	4210	20230613	-44.66	1890	20230103	23.28	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1890	23.28	20230103	0.78	N	024910	500	179 억	761830	N	N	N	N
73	20231218	090338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2325	-15	5	-0.64	4504235	1927	1.70	2340	2340	2325	3040	1640	2340	2337.43	2.13	0	-685	2403	2371	2333	2301	2263	2387	2317	179	700	500	1540	5	1	35819005	833	4.04	0.68	12	0.01	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.78	N	024910	500	179 억	761830	N	N	N	N
74	20231215	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2340	40	2	1.74	263759765	112986	340.87	2300	2365	2295	2990	1610	2300	2334.35	2.08	0	16939	2323	2311	2293	2281	2263	2315	2285	179	690	500	1510	5	1	35819005	838	4.07	0.68	12	0.32	575.00	3420.00	4210	20230613	-44.42	1890	20230103	23.81	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1890	23.81	20230103	0.80	N	024910	500	179 억	744975	N	N	N	N
75	20231215	150341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2335	35	2	1.52	248583210	106485	321.26	2300	2365	2295	2990	1610	2300	2334.44	2.08	0	17192	2323	2311	2293	2281	2263	2315	2285	179	690	500	1510	5	1	35819005	836	4.06	0.68	12	0.30	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.80	N	024910	500	179 억	744975	N	N	N	N
76	20231215	140340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2330	30	2	1.30	225211635	96470	291.05	2300	2365	2295	2990	1610	2300	2334.53	2.08	0	16670	2323	2311	2293	2281	2263	2315	2285	179	690	500	1510	5	1	35819005	835	4.05	0.68	12	0.27	575.00	3420.00	4210	20230613	-44.66	1890	20230103	23.28	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1890	23.28	20230103	0.80	N	024910	500	179 억	744975	N	N	N	N
77	20231215	130339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2330	30	2	1.30	214231435	91764	276.85	2300	2365	2295	2990	1610	2300	2334.59	2.08	0	18333	2323	2311	2293	2281	2263	2315	2285	179	690	500	1510	5	1	35819005	835	4.05	0.68	12	0.26	575.00	3420.00	4210	20230613	-44.66	1890	20230103	23.28	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1890	23.28	20230103	0.80	N	024910	500	179 억	744975	N	N	N	N
78	20231215	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2335	35	2	1.52	172704150	73999	223.25	2300	2365	2295	2990	1610	2300	2333.87	2.08	0	17906	2323	2311	2293	2281	2263	2315	2285	179	690	500	1510	5	1	35819005	836	4.06	0.68	12	0.21	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.80	N	024910	500	179 억	744975	N	N	N	N
79	20231215	110339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2340	40	2	1.74	141218625	60528	182.61	2300	2365	2295	2990	1610	2300	2333.11	2.08	0	17366	2323	2311	2293	2281	2263	2315	2285	179	690	500	1510	5	1	35819005	838	4.07	0.68	12	0.17	575.00	3420.00	4210	20230613	-44.42	1890	20230103	23.81	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1890	23.81	20230103	0.80	N	024910	500	179 억	744975	N	N	N	N
80	20231215	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2350	50	2	2.17	127920795	54845	165.46	2300	2365	2295	2990	1610	2300	2332.41	2.08	0	17731	2323	2311	2293	2281	2263	2315	2285	179	690	500	1510	5	1	35819005	842	4.09	0.69	12	0.15	575.00	3420.00	4210	20230613	-44.18	1890	20230103	24.34	4210	-44.18	20230613	1890	24.34	20230103	4210	-44.18	20230613	1890	24.34	20230103	0.80	N	024910	500	179 억	744975	N	N	N	N
81	20231215	090339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2305	5	2	0.22	5065230	2203	6.65	2300	2305	2295	2990	1610	2300	2299.24	2.08	0	-1249	2323	2311	2293	2281	2263	2315	2285	179	690	500	1510	5	1	35819005	826	4.01	0.67	12	0.01	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.80	N	024910	500	179 억	744975	N	N	N	N
82	20231214	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	20	2	0.88	74792605	32644	58.43	2300	2305	2275	2960	1600	2280	2291.16	2.09	0	-5057	2336	2307	2281	2252	2226	2295	2240	179	680	500	1500	5	1	35819005	824	4.00	0.67	12	0.09	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.81	N	024910	500	179 억	750032	N	N	N	N
83	20231214	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	20	2	0.88	63272970	27635	49.46	2300	2305	2275	2960	1600	2280	2289.60	2.09	0	-4256	2336	2307	2281	2252	2226	2295	2240	179	680	500	1500	5	1	35819005	824	4.00	0.67	12	0.08	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.81	N	024910	500	179 억	750032	N	N	N	N
84	20231214	140348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2280	0	3	0.00	44463730	19428	34.77	2300	2305	2275	2960	1600	2280	2288.64	2.09	0	-4253	2336	2307	2281	2252	2226	2295	2240	179	680	500	1500	5	1	35819005	817	3.97	0.67	12	0.05	575.00	3420.00	4210	20230613	-45.84	1890	20230103	20.63	4210	-45.84	20230613	1890	20.63	20230103	4210	-45.84	20230613	1890	20.63	20230103	0.81	N	024910	500	179 억	750032	N	N	N	N
85	20231214	130344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	10	2	0.44	39183940	17117	30.64	2300	2305	2275	2960	1600	2280	2289.18	2.09	0	-3978	2336	2307	2281	2252	2226	2295	2240	179	680	500	1500	5	1	35819005	820	3.98	0.67	12	0.05	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.81	N	024910	500	179 억	750032	N	N	N	N
86	20231214	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2295	15	2	0.66	38138000	16660	29.82	2300	2305	2275	2960	1600	2280	2289.20	2.09	0	-3978	2336	2307	2281	2252	2226	2295	2240	179	680	500	1500	5	1	35819005	822	3.99	0.67	12	0.05	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.81	N	024910	500	179 억	750032	N	N	N	N
87	20231214	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2280	0	3	0.00	35389140	15457	27.67	2300	2305	2280	2960	1600	2280	2289.52	2.09	0	-3075	2336	2307	2281	2252	2226	2295	2240	179	680	500	1500	5	1	35819005	817	3.97	0.67	12	0.04	575.00	3420.00	4210	20230613	-45.84	1890	20230103	20.63	4210	-45.84	20230613	1890	20.63	20230103	4210	-45.84	20230613	1890	20.63	20230103	0.81	N	024910	500	179 억	750032	N	N	N	N
88	20231214	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	10	2	0.44	18500175	8067	14.44	2300	2305	2280	2960	1600	2280	2293.32	2.09	0	-563	2336	2307	2281	2252	2226	2295	2240	179	680	500	1500	5	1	35819005	820	3.98	0.67	12	0.02	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.81	N	024910	500	179 억	750032	N	N	N	N
89	20231214	090325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2305	25	2	1.10	1864205	811	1.45	2300	2305	2280	2960	1600	2280	2298.65	2.09	0	-32	2336	2307	2281	2252	2226	2295	2240	179	680	500	1500	5	1	35819005	826	4.01	0.67	12	0.00	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.81	N	024910	500	179 억	750032	N	N	N	N
90	20231213	160336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2280	-25	5	-1.08	127157290	55870	138.29	2305	2310	2255	2995	1615	2305	2275.95	2.14	0	-15207	2341	2322	2301	2282	2261	2332	2292	179	690	500	1520	5	1	35819005	817	3.97	0.67	12	0.16	575.00	3420.00	4210	20230613	-45.84	1890	20230103	20.63	4210	-45.84	20230613	1890	20.63	20230103	4210	-45.84	20230613	1890	20.63	20230103	0.80	N	024910	500	179 억	765239	N	N	N	N
91	20231213	150345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	-30	5	-1.30	113568940	49889	123.48	2305	2310	2255	2995	1615	2305	2276.43	2.14	0	-14999	2341	2322	2301	2282	2261	2332	2292	179	690	500	1520	5	1	35819005	815	3.96	0.67	12	0.14	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.80	N	024910	500	179 억	765239	N	N	N	N
92	20231213	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	-30	5	-1.30	105252485	46236	114.44	2305	2310	2255	2995	1615	2305	2276.42	2.14	0	-13591	2341	2322	2301	2282	2261	2332	2292	179	690	500	1520	5	1	35819005	815	3.96	0.67	12	0.13	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.80	N	024910	500	179 억	765239	N	N	N	N
93	20231213	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	-15	5	-0.65	93151745	40909	101.25	2305	2310	2255	2995	1615	2305	2277.05	2.14	0	-13509	2341	2322	2301	2282	2261	2332	2292	179	690	500	1520	5	1	35819005	820	3.98	0.67	12	0.11	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.80	N	024910	500	179 억	765239	N	N	N	N
94	20231213	120343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	-15	5	-0.65	68475540	30067	74.42	2305	2310	2255	2995	1615	2305	2277.43	2.14	0	-13500	2341	2322	2301	2282	2261	2332	2292	179	690	500	1520	5	1	35819005	820	3.98	0.67	12	0.08	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.80	N	024910	500	179 억	765239	N	N	N	N
95	20231213	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	-30	5	-1.30	59649215	26193	64.83	2305	2310	2255	2995	1615	2305	2277.30	2.14	0	-11268	2341	2322	2301	2282	2261	2332	2292	179	690	500	1520	5	1	35819005	815	3.96	0.67	12	0.07	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.80	N	024910	500	179 억	765239	N	N	N	N
96	20231213	100347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2270	-35	5	-1.52	38334445	16808	41.60	2305	2310	2255	2995	1615	2305	2280.73	2.14	0	-7234	2341	2322	2301	2282	2261	2332	2292	179	690	500	1520	5	1	35819005	813	3.95	0.66	12	0.05	575.00	3420.00	4210	20230613	-46.08	1890	20230103	20.11	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1890	20.11	20230103	0.80	N	024910	500	179 억	765239	N	N	N	N
97	20231213	090338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	-5	5	-0.22	4345605	1891	4.68	2305	2310	2280	2995	1615	2305	2298.05	2.14	0	-818	2341	2322	2301	2282	2261	2332	2292	179	690	500	1520	5	1	35819005	824	4.00	0.67	12	0.01	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.80	N	024910	500	179 억	765239	N	N	N	N
98	20231212	160328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2305	0	3	0.00	92902740	40401	59.91	2300	2320	2280	2995	1615	2305	2299.52	2.15	0	-5053	2355	2330	2305	2280	2255	2342	2292	179	690	500	1520	5	1	35819005	826	4.01	0.67	12	0.11	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.77	N	024910	500	179 억	770208	N	N	N	N
99	20231212	150334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	-5	5	-0.22	82685410	35974	53.34	2300	2315	2280	2995	1615	2305	2298.48	2.15	0	-4297	2355	2330	2305	2280	2255	2342	2292	179	690	500	1520	5	1	35819005	824	4.00	0.67	12	0.10	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.77	N	024910	500	179 억	770208	N	N	N	N
100	20231212	140320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	-5	5	-0.22	71367105	31053	46.05	2300	2315	2280	2995	1615	2305	2298.24	2.15	0	-5530	2355	2330	2305	2280	2255	2342	2292	179	690	500	1520	5	1	35819005	824	4.00	0.67	12	0.09	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.77	N	024910	500	179 억	770208	N	N	N	N
101	20231212	130318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	-5	5	-0.22	62443720	27168	40.29	2300	2315	2280	2995	1615	2305	2298.43	2.15	0	-5530	2355	2330	2305	2280	2255	2342	2292	179	690	500	1520	5	1	35819005	824	4.00	0.67	12	0.08	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.77	N	024910	500	179 억	770208	N	N	N	N
102	20231212	120316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	-15	5	-0.65	48031030	20879	30.96	2300	2315	2280	2995	1615	2305	2300.45	2.15	0	-4636	2355	2330	2305	2280	2255	2342	2292	179	690	500	1520	5	1	35819005	820	3.98	0.67	12	0.06	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.77	N	024910	500	179 억	770208	N	N	N	N
103	20231212	110320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2295	-10	5	-0.43	37825735	16415	24.34	2300	2315	2295	2995	1615	2305	2304.34	2.15	0	-3501	2355	2330	2305	2280	2255	2342	2292	179	690	500	1520	5	1	35819005	822	3.99	0.67	12	0.05	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.77	N	024910	500	179 억	770208	N	N	N	N
104	20231212	100333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	-5	5	-0.22	21889250	9500	14.09	2300	2315	2295	2995	1615	2305	2304.13	2.15	0	-988	2355	2330	2305	2280	2255	2342	2292	179	690	500	1520	5	1	35819005	824	4.00	0.67	12	0.03	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.77	N	024910	500	179 억	770208	N	N	N	N
105	20231212	090330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2305	0	3	0.00	1393860	606	0.90	2300	2305	2300	2995	1615	2305	2300.10	2.15	0	-532	2355	2330	2305	2280	2255	2342	2292	179	690	500	1520	5	1	35819005	826	4.01	0.67	12	0.00	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.77	N	024910	500	179 억	770208	N	N	N	N
106	20231211	160332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2305	30	2	1.32	155004505	67430	191.18	2280	2330	2280	2955	1595	2275	2298.75	2.12	1458	13628	2321	2297	2271	2247	2221	2310	2260	179	680	500	1500	5	1	35819005	826	4.01	0.67	12	0.19	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
107	20231211	150331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2305	30	2	1.32	150006790	65262	185.03	2280	2330	2280	2955	1595	2275	2298.53	2.12	1458	13653	2321	2297	2271	2247	2221	2310	2260	179	680	500	1500	5	1	35819005	826	4.01	0.67	12	0.18	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
108	20231211	140330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	15	2	0.66	127332410	55400	157.07	2280	2330	2280	2955	1595	2275	2298.42	2.12	1458	13565	2321	2297	2271	2247	2221	2310	2260	179	680	500	1500	5	1	35819005	820	3.98	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
109	20231211	130331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2295	20	2	0.88	119848765	52133	147.81	2280	2330	2280	2955	1595	2275	2298.90	2.12	1458	13601	2321	2297	2271	2247	2221	2310	2260	179	680	500	1500	5	1	35819005	822	3.99	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
110	20231211	120332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2285	10	2	0.44	117150335	50953	144.46	2280	2330	2280	2955	1595	2275	2299.18	2.12	1458	13053	2321	2297	2271	2247	2221	2310	2260	179	680	500	1500	5	1	35819005	818	3.97	0.67	12	0.14	575.00	3420.00	4210	20230613	-45.72	1890	20230103	20.90	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1890	20.90	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
111	20231211	110330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	25	2	1.10	88703360	38555	109.31	2280	2330	2280	2955	1595	2275	2300.70	2.12	1458	12253	2321	2297	2271	2247	2221	2310	2260	179	680	500	1500	5	1	35819005	824	4.00	0.67	12	0.11	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
112	20231211	100330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2300	25	2	1.10	67371365	29269	82.98	2280	2330	2280	2955	1595	2275	2301.80	2.12	1458	13610	2321	2297	2271	2247	2221	2310	2260	179	680	500	1500	5	1	35819005	824	4.00	0.67	12	0.08	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
113	20231211	090330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2310	35	2	1.54	32926840	14326	40.62	2280	2310	2280	2955	1595	2275	2298.40	2.12	1458	13347	2321	2297	2271	2247	2221	2310	2260	179	680	500	1500	5	1	35819005	827	4.02	0.68	12	0.04	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
114	20231208	160327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	15	2	0.66	79968950	35270	54.05	2255	2295	2245	2935	1585	2260	2267.34	2.12	0	-522	2290	2275	2250	2235	2210	2282	2242	179	675	500	1490	5	1	35819005	815	3.96	0.67	12	0.10	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
115	20231208	150329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	30	2	1.33	69756405	30786	47.18	2255	2290	2245	2935	1585	2260	2265.85	2.12	0	-586	2290	2275	2250	2235	2210	2282	2242	179	675	500	1490	5	1	35819005	820	3.98	0.67	12	0.09	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
116	20231208	140327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2285	25	2	1.11	53875825	23822	36.51	2255	2285	2245	2935	1585	2260	2261.60	2.12	0	-1111	2290	2275	2250	2235	2210	2282	2242	179	675	500	1490	5	1	35819005	818	3.97	0.67	12	0.07	575.00	3420.00	4210	20230613	-45.72	1890	20230103	20.90	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1890	20.90	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
117	20231208	130327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2255	-5	5	-0.22	42428445	18790	28.80	2255	2275	2245	2935	1585	2260	2258.03	2.12	0	-1032	2290	2275	2250	2235	2210	2282	2242	179	675	500	1490	5	1	35819005	808	3.92	0.66	12	0.05	575.00	3420.00	4210	20230613	-46.44	1890	20230103	19.31	4210	-46.44	20230613	1890	19.31	20230103	4210	-46.44	20230613	1890	19.31	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
118	20231208	120324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2260	0	3	0.00	31265795	13848	21.22	2255	2275	2245	2935	1585	2260	2257.78	2.12	0	-1111	2290	2275	2250	2235	2210	2282	2242	179	675	500	1490	5	1	35819005	810	3.93	0.66	12	0.04	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
119	20231208	110323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2260	0	3	0.00	18000260	7959	12.20	2255	2275	2255	2935	1585	2260	2261.62	2.12	0	-1606	2290	2275	2250	2235	2210	2282	2242	179	675	500	1490	5	1	35819005	810	3.93	0.66	12	0.02	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
120	20231208	100329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2270	10	2	0.44	10979060	4848	7.43	2255	2275	2255	2935	1585	2260	2264.66	2.12	0	-1389	2290	2275	2250	2235	2210	2282	2242	179	675	500	1490	5	1	35819005	813	3.95	0.66	12	0.01	575.00	3420.00	4210	20230613	-46.08	1890	20230103	20.11	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1890	20.11	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
121	20231208	090325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2270	10	2	0.44	544565	241	0.37	2255	2270	2255	2935	1585	2260	2259.61	2.12	0	-189	2290	2275	2250	2235	2210	2282	2242	179	675	500	1490	5	1	35819005	813	3.95	0.66	12	0.00	575.00	3420.00	4210	20230613	-46.08	1890	20230103	20.11	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1890	20.11	20230103	0.76	N	024910	500	179 억	758122	N	N	N	N
122	20231207	160324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2260	10	2	0.44	145949090	65249	68.88	2255	2265	2225	2925	1575	2250	2236.80	2.12	0	-2527	2306	2277	2246	2217	2186	2262	2202	179	675	500	1480	5	1	35819005	810	3.93	0.66	12	0.18	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.75	N	024910	500	179 억	760648	N	N	N	N
123	20231207	150326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2245	-5	5	-0.22	139744905	62496	65.98	2255	2265	2225	2925	1575	2250	2236.06	2.12	0	-2499	2306	2277	2246	2217	2186	2262	2202	179	675	500	1480	5	1	35819005	804	3.90	0.66	12	0.17	575.00	3420.00	4210	20230613	-46.67	1890	20230103	18.78	4210	-46.67	20230613	1890	18.78	20230103	4210	-46.67	20230613	1890	18.78	20230103	0.75	N	024910	500	179 억	760648	N	N	N	N
124	20231207	140325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2255	5	2	0.22	121492055	54405	57.44	2255	2265	2225	2925	1575	2250	2233.10	2.12	0	-759	2306	2277	2246	2217	2186	2262	2202	179	675	500	1480	5	1	35819005	808	3.92	0.66	12	0.15	575.00	3420.00	4210	20230613	-46.44	1890	20230103	19.31	4210	-46.44	20230613	1890	19.31	20230103	4210	-46.44	20230613	1890	19.31	20230103	0.75	N	024910	500	179 억	760648	N	N	N	N
125	20231207	130325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2245	-5	5	-0.22	113223785	50732	53.56	2255	2265	2225	2925	1575	2250	2231.80	2.12	0	-1426	2306	2277	2246	2217	2186	2262	2202	179	675	500	1480	5	1	35819005	804	3.90	0.66	12	0.14	575.00	3420.00	4210	20230613	-46.67	1890	20230103	18.78	4210	-46.67	20230613	1890	18.78	20230103	4210	-46.67	20230613	1890	18.78	20230103	0.75	N	024910	500	179 억	760648	N	N	N	N
126	20231207	120325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2245	-5	5	-0.22	113080150	50668	53.49	2255	2265	2225	2925	1575	2250	2231.79	2.12	0	-1426	2306	2277	2246	2217	2186	2262	2202	179	675	500	1480	5	1	35819005	804	3.90	0.66	12	0.14	575.00	3420.00	4210	20230613	-46.67	1890	20230103	18.78	4210	-46.67	20230613	1890	18.78	20230103	4210	-46.67	20230613	1890	18.78	20230103	0.75	N	024910	500	179 억	760648	N	N	N	N
127	20231207	110322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2230	-20	5	-0.89	105121745	47108	49.73	2255	2265	2225	2925	1575	2250	2231.51	2.12	0	-612	2306	2277	2246	2217	2186	2262	2202	179	675	500	1480	5	1	35819005	799	3.88	0.65	12	0.13	575.00	3420.00	4210	20230613	-47.03	1890	20230103	17.99	4210	-47.03	20230613	1890	17.99	20230103	4210	-47.03	20230613	1890	17.99	20230103	0.75	N	024910	500	179 억	760648	N	N	N	N
128	20231207	100323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2230	-20	5	-0.89	76404820	34208	36.11	2255	2265	2225	2925	1575	2250	2233.54	2.12	0	300	2306	2277	2246	2217	2186	2262	2202	179	675	500	1480	5	1	35819005	799	3.88	0.65	12	0.10	575.00	3420.00	4210	20230613	-47.03	1890	20230103	17.99	4210	-47.03	20230613	1890	17.99	20230103	4210	-47.03	20230613	1890	17.99	20230103	0.75	N	024910	500	179 억	760648	N	N	N	N
129	20231207	090325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2235	-15	5	-0.67	4386370	1954	2.06	2255	2265	2235	2925	1575	2250	2244.82	2.12	0	-878	2306	2277	2246	2217	2186	2262	2202	179	675	500	1480	5	1	35819005	801	3.89	0.65	12	0.01	575.00	3420.00	4210	20230613	-46.91	1890	20230103	18.25	4210	-46.91	20230613	1890	18.25	20230103	4210	-46.91	20230613	1890	18.25	20230103	0.75	N	024910	500	179 억	760648	N	N	N	N
130	20231206	160319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2250	-10	5	-0.44	212590745	94724	143.15	2260	2275	2215	2935	1585	2260	2244.30	2.14	0	-5507	2320	2290	2265	2235	2210	2277	2222	179	675	500	1490	5	1	35819005	806	3.91	0.66	12	0.26	575.00	3420.00	4210	20230613	-46.56	1890	20230103	19.05	4210	-46.56	20230613	1890	19.05	20230103	4210	-46.56	20230613	1890	19.05	20230103	0.79	N	024910	500	179 억	764779	N	N	N	N
131	20231206	150326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2235	-25	5	-1.11	188460725	83931	126.84	2260	2275	2215	2935	1585	2260	2245.42	2.14	0	-5596	2320	2290	2265	2235	2210	2277	2222	179	675	500	1490	5	1	35819005	801	3.89	0.65	12	0.23	575.00	3420.00	4210	20230613	-46.91	1890	20230103	18.25	4210	-46.91	20230613	1890	18.25	20230103	4210	-46.91	20230613	1890	18.25	20230103	0.79	N	024910	500	179 억	764779	N	N	N	N
132	20231206	140324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2260	0	3	0.00	170891875	76095	115.00	2260	2275	2215	2935	1585	2260	2245.77	2.14	0	-7229	2320	2290	2265	2235	2210	2277	2222	179	675	500	1490	5	1	35819005	810	3.93	0.66	12	0.21	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.79	N	024910	500	179 억	764779	N	N	N	N
133	20231206	130323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2255	-5	5	-0.22	148670755	66184	100.02	2260	2275	2215	2935	1585	2260	2246.32	2.14	0	-8491	2320	2290	2265	2235	2210	2277	2222	179	675	500	1490	5	1	35819005	808	3.92	0.66	12	0.18	575.00	3420.00	4210	20230613	-46.44	1890	20230103	19.31	4210	-46.44	20230613	1890	19.31	20230103	4210	-46.44	20230613	1890	19.31	20230103	0.79	N	024910	500	179 억	764779	N	N	N	N
134	20231206	120321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2260	0	3	0.00	145866965	64937	98.13	2260	2275	2215	2935	1585	2260	2246.28	2.14	0	-8566	2320	2290	2265	2235	2210	2277	2222	179	675	500	1490	5	1	35819005	810	3.93	0.66	12	0.18	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.79	N	024910	500	179 억	764779	N	N	N	N
135	20231206	110325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2250	-10	5	-0.44	130823990	58272	88.06	2260	2265	2215	2935	1585	2260	2245.06	2.14	0	-7147	2320	2290	2265	2235	2210	2277	2222	179	675	500	1490	5	1	35819005	806	3.91	0.66	12	0.16	575.00	3420.00	4210	20230613	-46.56	1890	20230103	19.05	4210	-46.56	20230613	1890	19.05	20230103	4210	-46.56	20230613	1890	19.05	20230103	0.79	N	024910	500	179 억	764779	N	N	N	N
136	20231206	100323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2240	-20	5	-0.88	101183935	45027	68.05	2260	2265	2215	2935	1585	2260	2247.18	2.14	0	-6923	2320	2290	2265	2235	2210	2277	2222	179	675	500	1490	5	1	35819005	802	3.90	0.65	12	0.13	575.00	3420.00	4210	20230613	-46.79	1890	20230103	18.52	4210	-46.79	20230613	1890	18.52	20230103	4210	-46.79	20230613	1890	18.52	20230103	0.79	N	024910	500	179 억	764779	N	N	N	N
137	20231206	090323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2225	-35	5	-1.55	47816215	21160	31.98	2260	2265	2225	2935	1585	2260	2259.75	2.14	0	-5031	2320	2290	2265	2235	2210	2277	2222	179	675	500	1490	5	1	35819005	797	3.87	0.65	12	0.06	575.00	3420.00	4210	20230613	-47.15	1890	20230103	17.72	4210	-47.15	20230613	1890	17.72	20230103	4210	-47.15	20230613	1890	17.72	20230103	0.79	N	024910	500	179 억	764779	N	N	N	N
138	20231205	160323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2260	-15	5	-0.66	149608330	66162	86.55	2275	2295	2240	2955	1595	2275	2261.24	2.21	0	-26277	2431	2352	2246	2167	2061	2300	2115	179	680	500	1500	5	1	35819005	810	3.93	0.66	12	0.18	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.79	N	024910	500	179 억	791031	N	N	N	N
139	20231205	150323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2245	-30	5	-1.32	133823355	59140	77.36	2275	2295	2245	2955	1595	2275	2262.82	2.21	0	-25079	2431	2352	2246	2167	2061	2300	2115	179	680	500	1500	5	1	35819005	804	3.90	0.66	12	0.17	575.00	3420.00	4210	20230613	-46.67	1890	20230103	18.78	4210	-46.67	20230613	1890	18.78	20230103	4210	-46.67	20230613	1890	18.78	20230103	0.79	N	024910	500	179 억	791031	N	N	N	N
140	20231205	140324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2260	-15	5	-0.66	92324600	40730	53.28	2275	2295	2245	2955	1595	2275	2266.75	2.21	0	-13366	2431	2352	2246	2167	2061	2300	2115	179	680	500	1500	5	1	35819005	810	3.93	0.66	12	0.11	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.79	N	024910	500	179 억	791031	N	N	N	N
141	20231205	130324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2265	-10	5	-0.44	69597790	30677	40.13	2275	2295	2245	2955	1595	2275	2268.73	2.21	0	-12897	2431	2352	2246	2167	2061	2300	2115	179	680	500	1500	5	1	35819005	811	3.94	0.66	12	0.09	575.00	3420.00	4210	20230613	-46.20	1890	20230103	19.84	4210	-46.20	20230613	1890	19.84	20230103	4210	-46.20	20230613	1890	19.84	20230103	0.79	N	024910	500	179 억	791031	N	N	N	N
142	20231205	120321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2270	-5	5	-0.22	45485080	20024	26.19	2275	2295	2245	2955	1595	2275	2271.53	2.21	0	-11413	2431	2352	2246	2167	2061	2300	2115	179	680	500	1500	5	1	35819005	813	3.95	0.66	12	0.06	575.00	3420.00	4210	20230613	-46.08	1890	20230103	20.11	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1890	20.11	20230103	0.79	N	024910	500	179 억	791031	N	N	N	N
143	20231205	110321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	0	3	0.00	34559465	15211	19.90	2275	2295	2245	2955	1595	2275	2272.00	2.21	0	-10727	2431	2352	2246	2167	2061	2300	2115	179	680	500	1500	5	1	35819005	815	3.96	0.67	12	0.04	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.79	N	024910	500	179 억	791031	N	N	N	N
144	20231205	100322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2280	5	2	0.22	20014890	8821	11.54	2275	2295	2245	2955	1595	2275	2269.00	2.21	0	-6341	2431	2352	2246	2167	2061	2300	2115	179	680	500	1500	5	1	35819005	817	3.97	0.67	12	0.02	575.00	3420.00	4210	20230613	-45.84	1890	20230103	20.63	4210	-45.84	20230613	1890	20.63	20230103	4210	-45.84	20230613	1890	20.63	20230103	0.79	N	024910	500	179 억	791031	N	N	N	N
145	20231205	090320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2270	-5	5	-0.22	8170690	3591	4.70	2275	2295	2270	2955	1595	2275	2275.32	2.21	0	-3473	2431	2352	2246	2167	2061	2300	2115	179	680	500	1500	5	1	35819005	813	3.95	0.66	12	0.01	575.00	3420.00	4210	20230613	-46.08	1890	20230103	20.11	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1890	20.11	20230103	0.79	N	024910	500	179 억	791031	N	N	N	N
146	20231204	160322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	-15	5	-0.66	173047795	76443	153.20	2325	2325	2140	2975	1605	2290	2263.75	2.23	0	-7401	2330	2310	2280	2260	2230	2295	2245	179	685	500	1510	5	1	35819005	815	3.96	0.67	12	0.21	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.78	N	024910	500	179 억	798432	N	N	N	N
147	20231204	150323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	0	3	0.00	159366630	70429	141.15	2325	2325	2140	2975	1605	2290	2262.80	2.23	0	-5719	2330	2310	2280	2260	2230	2295	2245	179	685	500	1510	5	1	35819005	820	3.98	0.67	12	0.20	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.78	N	024910	500	179 억	798432	N	N	N	N
148	20231204	140320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2285	-5	5	-0.22	149100950	65927	132.13	2325	2325	2140	2975	1605	2290	2261.61	2.23	0	-5014	2330	2310	2280	2260	2230	2295	2245	179	685	500	1510	5	1	35819005	818	3.97	0.67	12	0.18	575.00	3420.00	4210	20230613	-45.72	1890	20230103	20.90	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1890	20.90	20230103	0.78	N	024910	500	179 억	798432	N	N	N	N
149	20231204	130320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2285	-5	5	-0.22	124596430	55202	110.63	2325	2325	2140	2975	1605	2290	2257.10	2.23	0	-4786	2330	2310	2280	2260	2230	2295	2245	179	685	500	1510	5	1	35819005	818	3.97	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.72	1890	20230103	20.90	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1890	20.90	20230103	0.78	N	024910	500	179 억	798432	N	N	N	N
150	20231204	120321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	0	3	0.00	122992275	54499	109.23	2325	2325	2140	2975	1605	2290	2256.78	2.23	0	-4564	2330	2310	2280	2260	2230	2295	2245	179	685	500	1510	5	1	35819005	820	3.98	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.78	N	024910	500	179 억	798432	N	N	N	N
151	20231204	110321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2285	-5	5	-0.22	100620265	44682	89.55	2325	2325	2140	2975	1605	2290	2251.92	2.23	0	-3985	2330	2310	2280	2260	2230	2295	2245	179	685	500	1510	5	1	35819005	818	3.97	0.67	12	0.12	575.00	3420.00	4210	20230613	-45.72	1890	20230103	20.90	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1890	20.90	20230103	0.78	N	024910	500	179 억	798432	N	N	N	N
152	20231204	100320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2280	-10	5	-0.44	91366230	40614	81.40	2325	2325	2140	2975	1605	2290	2249.62	2.23	0	-3360	2330	2310	2280	2260	2230	2295	2245	179	685	500	1510	5	1	35819005	817	3.97	0.67	12	0.11	575.00	3420.00	4210	20230613	-45.84	1890	20230103	20.63	4210	-45.84	20230613	1890	20.63	20230103	4210	-45.84	20230613	1890	20.63	20230103	0.78	N	024910	500	179 억	798432	N	N	N	N
153	20231204	090320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2280	-10	5	-0.44	6732955	2936	5.88	2325	2325	2275	2975	1605	2290	2293.24	2.23	0	-2075	2330	2310	2280	2260	2230	2295	2245	179	685	500	1510	5	1	35819005	817	3.97	0.67	12	0.01	575.00	3420.00	4210	20230613	-45.84	1890	20230103	20.63	4210	-45.84	20230613	1890	20.63	20230103	4210	-45.84	20230613	1890	20.63	20230103	0.78	N	024910	500	179 억	798432	N	N	N	N
154	20231201	160320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2290	20	2	0.88	113150965	49893	107.80	2300	2300	2250	2950	1590	2270	2267.87	2.22	0	3433	2323	2296	2283	2256	2243	2290	2250	179	680	500	1490	5	1	35819005	820	3.98	0.67	12	0.14	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.77	N	024910	500	179 억	794999	N	N	N	N
155	20231201	150320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2260	-10	5	-0.44	96136060	42386	91.58	2300	2300	2250	2950	1590	2270	2268.11	2.22	0	3660	2323	2296	2283	2256	2243	2290	2250	179	680	500	1490	5	1	35819005	810	3.93	0.66	12	0.12	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.77	N	024910	500	179 억	794999	N	N	N	N
156	20231201	140320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	5	2	0.22	87669355	38655	83.52	2300	2300	2250	2950	1590	2270	2268.00	2.22	0	3804	2323	2296	2283	2256	2243	2290	2250	179	680	500	1490	5	1	35819005	815	3.96	0.67	12	0.11	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.77	N	024910	500	179 억	794999	N	N	N	N
157	20231201	130319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	5	2	0.22	74290915	32769	70.80	2300	2300	2250	2950	1590	2270	2267.11	2.22	0	4253	2323	2296	2283	2256	2243	2290	2250	179	680	500	1490	5	1	35819005	815	3.96	0.67	12	0.09	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.77	N	024910	500	179 억	794999	N	N	N	N
158	20231201	120321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2285	15	2	0.66	69729730	30764	66.47	2300	2300	2250	2950	1590	2270	2266.60	2.22	0	5695	2323	2296	2283	2256	2243	2290	2250	179	680	500	1490	5	1	35819005	818	3.97	0.67	12	0.09	575.00	3420.00	4210	20230613	-45.72	1890	20230103	20.90	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1890	20.90	20230103	0.77	N	024910	500	179 억	794999	N	N	N	N
159	20231201	110320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	5	2	0.22	47656695	21017	45.41	2300	2300	2250	2950	1590	2270	2267.53	2.22	0	4007	2323	2296	2283	2256	2243	2290	2250	179	680	500	1490	5	1	35819005	815	3.96	0.67	12	0.06	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.77	N	024910	500	179 억	794999	N	N	N	N
160	20231201	100322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2275	5	2	0.22	41022605	18109	39.13	2300	2300	2250	2950	1590	2270	2265.32	2.22	0	4475	2323	2296	2283	2256	2243	2290	2250	179	680	500	1490	5	1	35819005	815	3.96	0.67	12	0.05	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.77	N	024910	500	179 억	794999	N	N	N	N
161	20231201	090317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2270	0	3	0.00	4799000	2115	4.57	2300	2300	2265	2950	1590	2270	2269.03	2.22	0	96	2323	2296	2283	2256	2243	2290	2250	179	680	500	1490	5	1	35819005	813	3.95	0.66	12	0.01	575.00	3420.00	4210	20230613	-46.08	1890	20230103	20.11	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1890	20.11	20230103	0.77	N	024910	500	179 억	794999	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History