KissMeData/122690/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

71 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	160851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1916	1	2	0.05	19272789	10131	132.09	1900	1924	1881	2485	1341	1915	1901.88	0.89	-1618	-1618	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	419	4.64	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
3	20241231	150842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1916	1	2	0.05	19272789	10131	132.09	1900	1924	1881	2485	1341	1915	1901.88	0.89	-1618	-1618	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	419	4.64	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
4	20241231	140849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1916	1	2	0.05	19272789	10131	132.09	1900	1924	1881	2485	1341	1915	1901.88	0.89	-1618	-1618	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	419	4.64	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
5	20241231	130851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1916	1	2	0.05	19272789	10131	132.09	1900	1924	1881	2485	1341	1915	1901.88	0.89	-1618	-1618	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	419	4.64	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
6	20241231	120850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1916	1	2	0.05	19272789	10131	132.09	1900	1924	1881	2485	1341	1915	1901.88	0.89	-1618	-1618	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	419	4.64	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
7	20241231	110849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1916	1	2	0.05	19272789	10131	132.09	1900	1924	1881	2485	1341	1915	1901.88	0.89	-1618	-1618	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	419	4.64	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
8	20241231	100842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1916	1	2	0.05	19272789	10131	132.09	1900	1924	1881	2485	1341	1915	1901.88	0.89	-1618	-1618	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	419	4.64	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
9	20241231	090852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1916	1	2	0.05	19272789	10131	132.09	1900	1924	1881	2485	1341	1915	1901.88	0.89	-1618	-1618	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	419	4.64	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	195438	N	N	N	N
10	20241230	160845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1916	1	2	0.05	18162990	9550	124.51	1900	1924	1881	2485	1341	1915	1901.88	0.90	0	-1618	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	419	4.64	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.22	N	122690	500	109 억	197056	N	N	N	N
11	20241230	150848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1915	0	3	0.00	17630360	9272	120.89	1900	1924	1881	2485	1341	1915	1901.46	0.90	0	-1604	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	418	4.64	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.70	1712	20241209	11.86	3965	-51.70	20240313	1712	11.86	20241209	3965	-51.70	20240313	1712	11.86	20241209	0.22	N	122690	500	109 억	197056	N	N	N	N
12	20241230	140847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1915	0	3	0.00	17215290	9055	118.06	1900	1924	1881	2485	1341	1915	1901.19	0.90	0	-1594	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	418	4.64	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.70	1712	20241209	11.86	3965	-51.70	20240313	1712	11.86	20241209	3965	-51.70	20240313	1712	11.86	20241209	0.22	N	122690	500	109 억	197056	N	N	N	N
13	20241230	130848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1905	-10	5	-0.52	4884291	2564	33.43	1900	1924	1891	2485	1341	1915	1904.95	0.90	0	-890	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	416	4.61	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	3965	-51.95	20240313	1712	11.27	20241209	3965	-51.95	20240313	1712	11.27	20241209	0.22	N	122690	500	109 억	197056	N	N	N	N
14	20241230	120845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1902	-13	5	-0.68	4431778	2326	30.33	1900	1924	1891	2485	1341	1915	1905.32	0.90	0	-836	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	415	4.61	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.03	1712	20241209	11.10	3965	-52.03	20240313	1712	11.10	20241209	3965	-52.03	20240313	1712	11.10	20241209	0.22	N	122690	500	109 억	197056	N	N	N	N
15	20241230	110848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1901	-14	5	-0.73	3372507	1770	23.08	1900	1924	1891	2485	1341	1915	1905.37	0.90	0	-505	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	415	4.60	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.06	1712	20241209	11.04	3965	-52.06	20240313	1712	11.04	20241209	3965	-52.06	20240313	1712	11.04	20241209	0.22	N	122690	500	109 억	197056	N	N	N	N
16	20241230	100847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1922	7	2	0.37	2294154	1204	15.70	1900	1924	1891	2485	1341	1915	1905.44	0.90	0	-439	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	420	4.65	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.53	1712	20241209	12.27	3965	-51.53	20240313	1712	12.27	20241209	3965	-51.53	20240313	1712	12.27	20241209	0.22	N	122690	500	109 억	197056	N	N	N	N
17	20241230	090848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1902	-13	5	-0.68	514333	271	3.53	1900	1902	1891	2485	1341	1915	1897.91	0.90	0	-242	1982	1948	1900	1866	1818	1924	1842	109	570	500	1300	1	1	21844410	415	4.61	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.03	1712	20241209	11.10	3965	-52.03	20240313	1712	11.10	20241209	3965	-52.03	20240313	1712	11.10	20241209	0.22	N	122690	500	109 억	197056	N	N	N	N
18	20241227	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1915	-6	5	-0.31	14450169	7670	61.51	1921	1934	1852	2495	1345	1921	1883.99	0.91	0	-1120	1947	1934	1912	1899	1877	1940	1905	109	574	500	1300	1	1	21844410	418	4.64	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.70	1712	20241209	11.86	3965	-51.70	20240313	1712	11.86	20241209	3965	-51.70	20240313	1712	11.86	20241209	0.20	N	122690	500	109 억	198176	N	N	N	N
19	20241227	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	-10	5	-0.52	13525496	7187	57.64	1921	1934	1852	2495	1345	1921	1881.94	0.91	0	-881	1947	1934	1912	1899	1877	1940	1905	109	574	500	1300	1	1	21844410	417	4.63	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.80	1712	20241209	11.62	3965	-51.80	20240313	1712	11.62	20241209	3965	-51.80	20240313	1712	11.62	20241209	0.20	N	122690	500	109 억	198176	N	N	N	N
20	20241227	140845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1912	-9	5	-0.47	6160101	3226	25.87	1921	1934	1852	2495	1345	1921	1909.52	0.91	0	-853	1947	1934	1912	1899	1877	1940	1905	109	574	500	1300	1	1	21844410	418	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.78	1712	20241209	11.68	3965	-51.78	20240313	1712	11.68	20241209	3965	-51.78	20240313	1712	11.68	20241209	0.20	N	122690	500	109 억	198176	N	N	N	N
21	20241227	130844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1907	-14	5	-0.73	5719112	2994	24.01	1921	1934	1852	2495	1345	1921	1910.19	0.91	0	-837	1947	1934	1912	1899	1877	1940	1905	109	574	500	1300	1	1	21844410	417	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.90	1712	20241209	11.39	3965	-51.90	20240313	1712	11.39	20241209	3965	-51.90	20240313	1712	11.39	20241209	0.20	N	122690	500	109 억	198176	N	N	N	N
22	20241227	120846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1918	-3	5	-0.16	5610422	2937	23.55	1921	1934	1852	2495	1345	1921	1910.26	0.91	0	-780	1947	1934	1912	1899	1877	1940	1905	109	574	500	1300	1	1	21844410	419	4.64	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.63	1712	20241209	12.03	3965	-51.63	20240313	1712	12.03	20241209	3965	-51.63	20240313	1712	12.03	20241209	0.20	N	122690	500	109 억	198176	N	N	N	N
23	20241227	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1922	1	2	0.05	3550027	1852	14.85	1921	1934	1906	2495	1345	1921	1916.86	0.91	0	-217	1947	1934	1912	1899	1877	1940	1905	109	574	500	1300	1	1	21844410	420	4.65	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.53	1712	20241209	12.27	3965	-51.53	20240313	1712	12.27	20241209	3965	-51.53	20240313	1712	12.27	20241209	0.20	N	122690	500	109 억	198176	N	N	N	N
24	20241227	100841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1921	0	3	0.00	3534609	1844	14.79	1921	1921	1906	2495	1345	1921	1916.82	0.91	0	-211	1947	1934	1912	1899	1877	1940	1905	109	574	500	1300	1	1	21844410	420	4.65	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.55	1712	20241209	12.21	3965	-51.55	20240313	1712	12.21	20241209	3965	-51.55	20240313	1712	12.21	20241209	0.20	N	122690	500	109 억	198176	N	N	N	N
25	20241227	090846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1913	-8	5	-0.42	36420	19	0.15	1921	1921	1908	2495	1345	1921	1916.84	0.91	0	-15	1947	1934	1912	1899	1877	1940	1905	109	574	500	1300	1	1	21844410	418	4.63	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.75	1712	20241209	11.74	3965	-51.75	20240313	1712	11.74	20241209	3965	-51.75	20240313	1712	11.74	20241209	0.20	N	122690	500	109 억	198176	N	N	N	N
26	20241226	160839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1921	8	2	0.42	23719688	12469	70.35	1912	1925	1890	2485	1340	1913	1902.29	0.90	0	845	1995	1953	1927	1885	1859	1941	1873	109	572	500	1300	1	1	21844410	420	4.65	0.43	12	0.06	413.00	4438.00	3965	20240313	-51.55	1712	20241209	12.21	3965	-51.55	20240313	1712	12.21	20241209	3965	-51.55	20240313	1712	12.21	20241209	0.20	N	122690	500	109 억	197331	N	N	N	N
27	20241226	150835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1900	-13	5	-0.68	21975107	11557	65.20	1912	1925	1890	2485	1340	1913	1901.45	0.90	0	1381	1995	1953	1927	1885	1859	1941	1873	109	572	500	1300	1	1	21844410	415	4.60	0.43	12	0.05	413.00	4438.00	3965	20240313	-52.08	1712	20241209	10.98	3965	-52.08	20240313	1712	10.98	20241209	3965	-52.08	20240313	1712	10.98	20241209	0.20	N	122690	500	109 억	197331	N	N	N	N
28	20241226	140836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1920	7	2	0.37	21879822	11507	64.92	1912	1925	1890	2485	1340	1913	1901.44	0.90	0	1377	1995	1953	1927	1885	1859	1941	1873	109	572	500	1300	1	1	21844410	419	4.65	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.58	1712	20241209	12.15	3965	-51.58	20240313	1712	12.15	20241209	3965	-51.58	20240313	1712	12.15	20241209	0.20	N	122690	500	109 억	197331	N	N	N	N
29	20241226	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1922	9	2	0.47	20534438	10802	60.94	1912	1925	1890	2485	1340	1913	1900.98	0.90	0	1372	1995	1953	1927	1885	1859	1941	1873	109	572	500	1300	1	1	21844410	420	4.65	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.53	1712	20241209	12.27	3965	-51.53	20240313	1712	12.27	20241209	3965	-51.53	20240313	1712	12.27	20241209	0.20	N	122690	500	109 억	197331	N	N	N	N
30	20241226	120834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1923	10	2	0.52	20428801	10747	60.63	1912	1925	1890	2485	1340	1913	1900.88	0.90	0	1368	1995	1953	1927	1885	1859	1941	1873	109	572	500	1300	1	1	21844410	420	4.66	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.50	1712	20241209	12.32	3965	-51.50	20240313	1712	12.32	20241209	3965	-51.50	20240313	1712	12.32	20241209	0.20	N	122690	500	109 억	197331	N	N	N	N
31	20241226	110834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1923	10	2	0.52	20428801	10747	60.63	1912	1925	1890	2485	1340	1913	1900.88	0.90	0	1368	1995	1953	1927	1885	1859	1941	1873	109	572	500	1300	1	1	21844410	420	4.66	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.50	1712	20241209	12.32	3965	-51.50	20240313	1712	12.32	20241209	3965	-51.50	20240313	1712	12.32	20241209	0.20	N	122690	500	109 억	197331	N	N	N	N
32	20241226	100836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1915	2	2	0.10	19757932	10396	58.65	1912	1915	1890	2485	1340	1913	1900.53	0.90	0	1349	1995	1953	1927	1885	1859	1941	1873	109	572	500	1300	1	1	21844410	418	4.64	0.43	12	0.05	413.00	4438.00	3965	20240313	-51.70	1712	20241209	11.86	3965	-51.70	20240313	1712	11.86	20241209	3965	-51.70	20240313	1712	11.86	20241209	0.20	N	122690	500	109 억	197331	N	N	N	N
33	20241226	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1905	-8	5	-0.42	5736533	3015	17.01	1912	1913	1900	2485	1340	1913	1902.66	0.90	0	721	1995	1953	1927	1885	1859	1941	1873	109	572	500	1300	1	1	21844410	416	4.61	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	3965	-51.95	20240313	1712	11.27	20241209	3965	-51.95	20240313	1712	11.27	20241209	0.20	N	122690	500	109 억	197331	N	N	N	N
34	20241224	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1913	-3	5	-0.16	33642557	17567	238.04	1916	1969	1901	2490	1342	1916	1915.10	0.90	0	161	1992	1954	1932	1894	1872	1973	1913	109	574	500	1300	1	1	21844410	418	4.63	0.43	12	0.08	413.00	4438.00	3965	20240313	-51.75	1712	20241209	11.74	3965	-51.75	20240313	1712	11.74	20241209	3965	-51.75	20240313	1712	11.74	20241209	0.20	N	122690	500	109 억	197170	N	N	N	N
35	20241224	150835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	-5	5	-0.26	32928953	17194	232.98	1916	1969	1901	2490	1342	1916	1915.14	0.90	0	159	1992	1954	1932	1894	1872	1973	1913	109	574	500	1300	1	1	21844410	417	4.63	0.43	12	0.08	413.00	4438.00	3965	20240313	-51.80	1712	20241209	11.62	3965	-51.80	20240313	1712	11.62	20241209	3965	-51.80	20240313	1712	11.62	20241209	0.20	N	122690	500	109 억	197170	N	N	N	N
36	20241224	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1916	0	3	0.00	11643483	6061	82.13	1916	1969	1915	2490	1342	1916	1921.05	0.90	0	152	1992	1954	1932	1894	1872	1973	1913	109	574	500	1300	1	1	21844410	419	4.64	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.20	N	122690	500	109 억	197170	N	N	N	N
37	20241224	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1917	1	2	0.05	10605456	5519	74.78	1916	1969	1915	2490	1342	1916	1921.63	0.90	0	121	1992	1954	1932	1894	1872	1973	1913	109	574	500	1300	1	1	21844410	419	4.64	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.65	1712	20241209	11.97	3965	-51.65	20240313	1712	11.97	20241209	3965	-51.65	20240313	1712	11.97	20241209	0.20	N	122690	500	109 억	197170	N	N	N	N
38	20241224	120834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1921	5	2	0.26	4178501	2174	29.46	1916	1969	1915	2490	1342	1916	1922.03	0.90	0	-40	1992	1954	1932	1894	1872	1973	1913	109	574	500	1300	1	1	21844410	420	4.65	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.55	1712	20241209	12.21	3965	-51.55	20240313	1712	12.21	20241209	3965	-51.55	20240313	1712	12.21	20241209	0.20	N	122690	500	109 억	197170	N	N	N	N
39	20241224	110837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1938	22	2	1.15	3887989	2025	27.44	1916	1969	1915	2490	1342	1916	1919.99	0.90	0	-49	1992	1954	1932	1894	1872	1973	1913	109	574	500	1300	1	1	21844410	423	4.69	0.44	12	0.01	413.00	4438.00	3965	20240313	-51.12	1712	20241209	13.20	3965	-51.12	20240313	1712	13.20	20241209	3965	-51.12	20240313	1712	13.20	20241209	0.20	N	122690	500	109 억	197170	N	N	N	N
40	20241224	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1939	23	2	1.20	3753277	1956	26.50	1916	1965	1915	2490	1342	1916	1918.85	0.90	0	-50	1992	1954	1932	1894	1872	1973	1913	109	574	500	1300	1	1	21844410	424	4.69	0.44	12	0.01	413.00	4438.00	3965	20240313	-51.10	1712	20241209	13.26	3965	-51.10	20240313	1712	13.26	20241209	3965	-51.10	20240313	1712	13.26	20241209	0.20	N	122690	500	109 억	197170	N	N	N	N
41	20241224	090838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1916	0	3	0.00	3418137	1784	24.17	1916	1916	1915	2490	1342	1916	1916.00	0.90	0	-42	1992	1954	1932	1894	1872	1973	1913	109	574	500	1300	1	1	21844410	419	4.64	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.20	N	122690	500	109 억	197170	N	N	N	N
42	20241223	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1916	5	2	0.26	14295866	7380	111.65	1911	1970	1910	2480	1338	1911	1937.11	0.90	0	607	1942	1926	1904	1888	1866	1934	1896	109	569	500	1290	1	1	21844410	419	4.64	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.20	N	122690	500	109 억	196976	N	N	N	N
43	20241223	150833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1968	57	2	2.98	12716079	6567	99.35	1911	1970	1910	2480	1338	1911	1936.36	0.90	0	617	1942	1926	1904	1888	1866	1934	1896	109	569	500	1290	1	1	21844410	430	4.77	0.44	12	0.03	413.00	4438.00	3965	20240313	-50.37	1712	20241209	14.95	3965	-50.37	20240313	1712	14.95	20241209	3965	-50.37	20240313	1712	14.95	20241209	0.20	N	122690	500	109 억	196976	N	N	N	N
44	20241223	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1950	39	2	2.04	11999736	6201	93.81	1911	1970	1910	2480	1338	1911	1935.13	0.90	0	567	1942	1926	1904	1888	1866	1934	1896	109	569	500	1290	1	1	21844410	426	4.72	0.44	12	0.03	413.00	4438.00	3965	20240313	-50.82	1712	20241209	13.90	3965	-50.82	20240313	1712	13.90	20241209	3965	-50.82	20240313	1712	13.90	20241209	0.20	N	122690	500	109 억	196976	N	N	N	N
45	20241223	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1934	23	2	1.20	3461736	1805	27.31	1911	1935	1910	2480	1338	1911	1917.86	0.90	0	345	1942	1926	1904	1888	1866	1934	1896	109	569	500	1290	1	1	21844410	422	4.68	0.44	12	0.01	413.00	4438.00	3965	20240313	-51.22	1712	20241209	12.97	3965	-51.22	20240313	1712	12.97	20241209	3965	-51.22	20240313	1712	12.97	20241209	0.20	N	122690	500	109 억	196976	N	N	N	N
46	20241223	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1934	23	2	1.20	3345780	1745	26.40	1911	1935	1910	2480	1338	1911	1917.35	0.90	0	338	1942	1926	1904	1888	1866	1934	1896	109	569	500	1290	1	1	21844410	422	4.68	0.44	12	0.01	413.00	4438.00	3965	20240313	-51.22	1712	20241209	12.97	3965	-51.22	20240313	1712	12.97	20241209	3965	-51.22	20240313	1712	12.97	20241209	0.20	N	122690	500	109 억	196976	N	N	N	N
47	20241223	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1935	24	2	1.26	3301492	1722	26.05	1911	1935	1910	2480	1338	1911	1917.24	0.90	0	338	1942	1926	1904	1888	1866	1934	1896	109	569	500	1290	1	1	21844410	423	4.69	0.44	12	0.01	413.00	4438.00	3965	20240313	-51.20	1712	20241209	13.03	3965	-51.20	20240313	1712	13.03	20241209	3965	-51.20	20240313	1712	13.03	20241209	0.20	N	122690	500	109 억	196976	N	N	N	N
48	20241223	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1925	14	2	0.73	955119	499	7.55	1911	1925	1910	2480	1338	1911	1914.07	0.90	0	193	1942	1926	1904	1888	1866	1934	1896	109	569	500	1290	1	1	21844410	421	4.66	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.45	1712	20241209	12.44	3965	-51.45	20240313	1712	12.44	20241209	3965	-51.45	20240313	1712	12.44	20241209	0.20	N	122690	500	109 억	196976	N	N	N	N
49	20241223	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	0	3	0.00	347789	182	2.75	1911	1911	1910	2480	1338	1911	1910.93	0.90	0	61	1942	1926	1904	1888	1866	1934	1896	109	569	500	1290	1	1	21844410	417	4.63	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.80	1712	20241209	11.62	3965	-51.80	20240313	1712	11.62	20241209	3965	-51.80	20240313	1712	11.62	20241209	0.20	N	122690	500	109 억	196976	N	N	N	N
50	20241220	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	1	2	0.05	12604181	6610	67.28	1910	1920	1882	2480	1337	1910	1906.84	0.91	0	-1273	1954	1931	1905	1882	1856	1943	1894	109	570	500	1290	1	1	21844410	417	4.63	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.80	1712	20241209	11.62	3965	-51.80	20240313	1712	11.62	20241209	3965	-51.80	20240313	1712	11.62	20241209	0.20	N	122690	500	109 억	198249	N	N	N	N
51	20241220	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	1	2	0.05	12516275	6564	66.82	1910	1920	1882	2480	1337	1910	1906.81	0.91	0	-1230	1954	1931	1905	1882	1856	1943	1894	109	570	500	1290	1	1	21844410	417	4.63	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.80	1712	20241209	11.62	3965	-51.80	20240313	1712	11.62	20241209	3965	-51.80	20240313	1712	11.62	20241209	0.20	N	122690	500	109 억	198249	N	N	N	N
52	20241220	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1914	4	2	0.21	11303187	5930	60.36	1910	1920	1882	2480	1337	1910	1906.10	0.91	0	-1170	1954	1931	1905	1882	1856	1943	1894	109	570	500	1290	1	1	21844410	418	4.63	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.73	1712	20241209	11.80	3965	-51.73	20240313	1712	11.80	20241209	3965	-51.73	20240313	1712	11.80	20241209	0.20	N	122690	500	109 억	198249	N	N	N	N
53	20241220	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1915	5	2	0.26	8202222	4291	43.68	1910	1920	1882	2480	1337	1910	1911.49	0.91	0	-1067	1954	1931	1905	1882	1856	1943	1894	109	570	500	1290	1	1	21844410	418	4.64	0.43	12	0.02	413.00	4438.00	3965	20240313	-51.70	1712	20241209	11.86	3965	-51.70	20240313	1712	11.86	20241209	3965	-51.70	20240313	1712	11.86	20241209	0.20	N	122690	500	109 억	198249	N	N	N	N
54	20241220	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1883	-27	5	-1.41	5577012	2920	29.72	1910	1920	1882	2480	1337	1910	1909.94	0.91	0	-602	1954	1931	1905	1882	1856	1943	1894	109	570	500	1290	1	1	21844410	411	4.56	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.51	1712	20241209	9.99	3965	-52.51	20240313	1712	9.99	20241209	3965	-52.51	20240313	1712	9.99	20241209	0.20	N	122690	500	109 억	198249	N	N	N	N
55	20241220	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1915	5	2	0.26	5035697	2636	26.83	1910	1920	1895	2480	1337	1910	1910.36	0.91	0	-480	1954	1931	1905	1882	1856	1943	1894	109	570	500	1290	1	1	21844410	418	4.64	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.70	1712	20241209	11.86	3965	-51.70	20240313	1712	11.86	20241209	3965	-51.70	20240313	1712	11.86	20241209	0.20	N	122690	500	109 억	198249	N	N	N	N
56	20241220	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1910	0	3	0.00	4620141	2419	24.62	1910	1920	1895	2480	1337	1910	1909.94	0.91	0	-280	1954	1931	1905	1882	1856	1943	1894	109	570	500	1290	1	1	21844410	417	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.83	1712	20241209	11.57	3965	-51.83	20240313	1712	11.57	20241209	3965	-51.83	20240313	1712	11.57	20241209	0.20	N	122690	500	109 억	198249	N	N	N	N
57	20241220	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1909	-1	5	-0.05	519511	272	2.77	1910	1910	1909	2480	1337	1910	1909.97	0.91	0	-48	1954	1931	1905	1882	1856	1943	1894	109	570	500	1290	1	1	21844410	417	4.62	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.85	1712	20241209	11.51	3965	-51.85	20240313	1712	11.51	20241209	3965	-51.85	20240313	1712	11.51	20241209	0.20	N	122690	500	109 억	198249	N	N	N	N
58	20241219	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1910	-6	5	-0.31	18742876	9824	103.92	1900	1928	1879	2490	1342	1916	1907.73	0.91	0	-366	1944	1929	1901	1886	1858	1937	1894	109	574	500	1300	1	1	21844410	417	4.62	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.83	1712	20241209	11.57	3965	-51.83	20240313	1712	11.57	20241209	3965	-51.83	20240313	1712	11.57	20241209	0.20	N	122690	500	109 억	198750	N	N	N	N
59	20241219	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1927	11	2	0.57	16651137	8729	92.34	1900	1928	1879	2490	1342	1916	1907.57	0.91	0	-337	1944	1929	1901	1886	1858	1937	1894	109	574	500	1300	1	1	21844410	421	4.67	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.40	1712	20241209	12.56	3965	-51.40	20240313	1712	12.56	20241209	3965	-51.40	20240313	1712	12.56	20241209	0.20	N	122690	500	109 억	198750	N	N	N	N
60	20241219	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1922	6	2	0.31	16645369	8726	92.31	1900	1928	1879	2490	1342	1916	1907.56	0.91	0	-336	1944	1929	1901	1886	1858	1937	1894	109	574	500	1300	1	1	21844410	420	4.65	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.53	1712	20241209	12.27	3965	-51.53	20240313	1712	12.27	20241209	3965	-51.53	20240313	1712	12.27	20241209	0.20	N	122690	500	109 억	198750	N	N	N	N
61	20241219	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1915	-1	5	-0.05	10619730	5590	59.13	1900	1916	1879	2490	1342	1916	1899.77	0.91	0	-254	1944	1929	1901	1886	1858	1937	1894	109	574	500	1300	1	1	21844410	418	4.64	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.70	1712	20241209	11.86	3965	-51.70	20240313	1712	11.86	20241209	3965	-51.70	20240313	1712	11.86	20241209	0.20	N	122690	500	109 억	198750	N	N	N	N
62	20241219	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1905	-11	5	-0.57	10465688	5509	58.28	1900	1916	1879	2490	1342	1916	1899.74	0.91	0	-254	1944	1929	1901	1886	1858	1937	1894	109	574	500	1300	1	1	21844410	416	4.61	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	3965	-51.95	20240313	1712	11.27	20241209	3965	-51.95	20240313	1712	11.27	20241209	0.20	N	122690	500	109 억	198750	N	N	N	N
63	20241219	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1907	-9	5	-0.47	4858743	2561	27.09	1900	1907	1879	2490	1342	1916	1897.21	0.91	0	-348	1944	1929	1901	1886	1858	1937	1894	109	574	500	1300	1	1	21844410	417	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.90	1712	20241209	11.39	3965	-51.90	20240313	1712	11.39	20241209	3965	-51.90	20240313	1712	11.39	20241209	0.20	N	122690	500	109 억	198750	N	N	N	N
64	20241219	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1901	-15	5	-0.78	4102871	2163	22.88	1900	1901	1879	2490	1342	1916	1896.84	0.91	0	-368	1944	1929	1901	1886	1858	1937	1894	109	574	500	1300	1	1	21844410	415	4.60	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.06	1712	20241209	11.04	3965	-52.06	20240313	1712	11.04	20241209	3965	-52.06	20240313	1712	11.04	20241209	0.20	N	122690	500	109 억	198750	N	N	N	N
65	20241219	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1879	-37	5	-1.93	1158337	613	6.48	1900	1900	1879	2490	1342	1916	1889.62	0.91	0	438	1944	1929	1901	1886	1858	1937	1894	109	574	500	1300	1	1	21844410	410	4.55	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	3965	-52.61	20240313	1712	9.75	20241209	3965	-52.61	20240313	1712	9.75	20241209	0.20	N	122690	500	109 억	198750	N	N	N	N
66	20241218	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1916	29	2	1.54	17853305	9453	144.65	1876	1916	1873	2450	1321	1887	1888.64	0.90	0	1099	1939	1912	1893	1866	1847	1926	1880	109	563	500	1280	1	1	21844410	419	4.64	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.68	1712	20241209	11.92	3965	-51.68	20240313	1712	11.92	20241209	3965	-51.68	20240313	1712	11.92	20241209	0.20	N	122690	500	109 억	197651	N	N	N	N
67	20241218	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1910	23	2	1.22	14863346	7892	120.77	1876	1910	1873	2450	1321	1887	1883.34	0.90	0	1254	1939	1912	1893	1866	1847	1926	1880	109	563	500	1280	1	1	21844410	417	4.62	0.43	12	0.04	413.00	4438.00	3965	20240313	-51.83	1712	20241209	11.57	3965	-51.83	20240313	1712	11.57	20241209	3965	-51.83	20240313	1712	11.57	20241209	0.20	N	122690	500	109 억	197651	N	N	N	N
68	20241218	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1897	10	2	0.53	13023803	6927	106.00	1876	1897	1873	2450	1321	1887	1880.15	0.90	0	1315	1939	1912	1893	1866	1847	1926	1880	109	563	500	1280	1	1	21844410	414	4.59	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.16	1712	20241209	10.81	3965	-52.16	20240313	1712	10.81	20241209	3965	-52.16	20240313	1712	10.81	20241209	0.20	N	122690	500	109 억	197651	N	N	N	N
69	20241218	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1896	9	2	0.48	12819085	6819	104.35	1876	1897	1873	2450	1321	1887	1879.91	0.90	0	1315	1939	1912	1893	1866	1847	1926	1880	109	563	500	1280	1	1	21844410	414	4.59	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.18	1712	20241209	10.75	3965	-52.18	20240313	1712	10.75	20241209	3965	-52.18	20240313	1712	10.75	20241209	0.20	N	122690	500	109 억	197651	N	N	N	N
70	20241218	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1887	0	3	0.00	12628489	6718	102.80	1876	1897	1873	2450	1321	1887	1879.80	0.90	0	1315	1939	1912	1893	1866	1847	1926	1880	109	563	500	1280	1	1	21844410	412	4.57	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.41	1712	20241209	10.22	3965	-52.41	20240313	1712	10.22	20241209	3965	-52.41	20240313	1712	10.22	20241209	0.20	N	122690	500	109 억	197651	N	N	N	N
71	20241218	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1873	-14	5	-0.74	10660950	5670	86.76	1876	1897	1873	2450	1321	1887	1880.24	0.90	0	1223	1939	1912	1893	1866	1847	1926	1880	109	563	500	1280	1	1	21844410	409	4.54	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.76	1712	20241209	9.40	3965	-52.76	20240313	1712	9.40	20241209	3965	-52.76	20240313	1712	9.40	20241209	0.20	N	122690	500	109 억	197651	N	N	N	N
72	20241218	100820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1897	10	2	0.53	5099896	2708	41.44	1876	1897	1876	2450	1321	1887	1883.27	0.90	0	1280	1939	1912	1893	1866	1847	1926	1880	109	563	500	1280	1	1	21844410	414	4.59	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.16	1712	20241209	10.81	3965	-52.16	20240313	1712	10.81	20241209	3965	-52.16	20240313	1712	10.81	20241209	0.20	N	122690	500	109 억	197651	N	N	N	N
73	20241218	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1887	0	3	0.00	3603624	1912	29.26	1876	1887	1876	2450	1321	1887	1884.74	0.90	0	1368	1939	1912	1893	1866	1847	1926	1880	109	563	500	1280	1	1	21844410	412	4.57	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.41	1712	20241209	10.22	3965	-52.41	20240313	1712	10.22	20241209	3965	-52.41	20240313	1712	10.22	20241209	0.20	N	122690	500	109 억	197651	N	N	N	N
74	20241217	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1887	2	2	0.11	11297403	5977	41.15	1885	1920	1874	2450	1320	1885	1890.15	0.91	0	-43	1922	1903	1881	1862	1840	1905	1864	109	565	500	1280	1	1	21844410	412	4.57	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.41	1712	20241209	10.22	3965	-52.41	20240313	1712	10.22	20241209	3965	-52.41	20240313	1712	10.22	20241209	0.20	N	122690	500	109 억	197694	N	N	N	N
75	20241217	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1894	9	2	0.48	10500481	5555	38.25	1885	1920	1874	2450	1320	1885	1890.28	0.91	0	60	1922	1903	1881	1862	1840	1905	1864	109	565	500	1280	1	1	21844410	414	4.59	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	3965	-52.23	20240313	1712	10.63	20241209	3965	-52.23	20240313	1712	10.63	20241209	0.20	N	122690	500	109 억	197694	N	N	N	N
76	20241217	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1887	2	2	0.11	10305398	5452	37.54	1885	1920	1874	2450	1320	1885	1890.21	0.91	0	161	1922	1903	1881	1862	1840	1905	1864	109	565	500	1280	1	1	21844410	412	4.57	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.41	1712	20241209	10.22	3965	-52.41	20240313	1712	10.22	20241209	3965	-52.41	20240313	1712	10.22	20241209	0.20	N	122690	500	109 억	197694	N	N	N	N
77	20241217	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1914	29	2	1.54	4883511	2581	17.77	1885	1920	1874	2450	1320	1885	1892.10	0.91	0	-69	1922	1903	1881	1862	1840	1905	1864	109	565	500	1280	1	1	21844410	418	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.73	1712	20241209	11.80	3965	-51.73	20240313	1712	11.80	20241209	3965	-51.73	20240313	1712	11.80	20241209	0.20	N	122690	500	109 억	197694	N	N	N	N
78	20241217	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1919	34	2	1.80	4850998	2564	17.65	1885	1920	1874	2450	1320	1885	1891.96	0.91	0	-69	1922	1903	1881	1862	1840	1905	1864	109	565	500	1280	1	1	21844410	419	4.65	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.60	1712	20241209	12.09	3965	-51.60	20240313	1712	12.09	20241209	3965	-51.60	20240313	1712	12.09	20241209	0.20	N	122690	500	109 억	197694	N	N	N	N
79	20241217	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	10	2	0.53	3989346	2106	14.50	1885	1920	1874	2450	1320	1885	1894.28	0.91	0	-163	1922	1903	1881	1862	1840	1905	1864	109	565	500	1280	1	1	21844410	414	4.59	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	3965	-52.21	20240313	1712	10.69	20241209	3965	-52.21	20240313	1712	10.69	20241209	0.20	N	122690	500	109 억	197694	N	N	N	N
80	20241217	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	10	2	0.53	2959111	1566	10.78	1885	1895	1874	2450	1320	1885	1889.60	0.91	0	-105	1922	1903	1881	1862	1840	1905	1864	109	565	500	1280	1	1	21844410	414	4.59	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	3965	-52.21	20240313	1712	10.69	20241209	3965	-52.21	20240313	1712	10.69	20241209	0.20	N	122690	500	109 억	197694	N	N	N	N
81	20241217	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1885	0	3	0.00	75400	40	0.28	1885	1885	1885	2450	1320	1885	1885.00	0.91	0	0	1922	1903	1881	1862	1840	1905	1864	109	565	500	1280	1	1	21844410	412	4.56	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.46	1712	20241209	10.11	3965	-52.46	20240313	1712	10.11	20241209	3965	-52.46	20240313	1712	10.11	20241209	0.20	N	122690	500	109 억	197694	N	N	N	N
82	20241216	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1885	10	2	0.53	27222336	14524	134.20	1885	1900	1859	2435	1313	1875	1874.30	0.90	0	1238	1905	1890	1865	1850	1825	1897	1857	109	560	500	1270	1	1	21844410	412	4.56	0.42	12	0.07	413.00	4438.00	3965	20240313	-52.46	1712	20241209	10.11	3965	-52.46	20240313	1712	10.11	20241209	3965	-52.46	20240313	1712	10.11	20241209	0.20	N	122690	500	109 억	196456	N	N	N	N
83	20241216	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1894	19	2	1.01	26841557	14322	132.33	1885	1900	1859	2435	1313	1875	1874.15	0.90	0	1243	1905	1890	1865	1850	1825	1897	1857	109	560	500	1270	1	1	21844410	414	4.59	0.43	12	0.07	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	3965	-52.23	20240313	1712	10.63	20241209	3965	-52.23	20240313	1712	10.63	20241209	0.20	N	122690	500	109 억	196456	N	N	N	N
84	20241216	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1894	19	2	1.01	26777161	14288	132.02	1885	1900	1859	2435	1313	1875	1874.10	0.90	0	1244	1905	1890	1865	1850	1825	1897	1857	109	560	500	1270	1	1	21844410	414	4.59	0.43	12	0.07	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	3965	-52.23	20240313	1712	10.63	20241209	3965	-52.23	20240313	1712	10.63	20241209	0.20	N	122690	500	109 억	196456	N	N	N	N
85	20241216	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	20	2	1.07	25642655	13689	126.48	1885	1900	1859	2435	1313	1875	1873.23	0.90	0	1739	1905	1890	1865	1850	1825	1897	1857	109	560	500	1270	1	1	21844410	414	4.59	0.43	12	0.06	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	3965	-52.21	20240313	1712	10.69	20241209	3965	-52.21	20240313	1712	10.69	20241209	0.20	N	122690	500	109 억	196456	N	N	N	N
86	20241216	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1889	14	2	0.75	25317785	13517	124.89	1885	1900	1859	2435	1313	1875	1873.03	0.90	0	1792	1905	1890	1865	1850	1825	1897	1857	109	560	500	1270	1	1	21844410	413	4.57	0.43	12	0.06	413.00	4438.00	3965	20240313	-52.36	1712	20241209	10.34	3965	-52.36	20240313	1712	10.34	20241209	3965	-52.36	20240313	1712	10.34	20241209	0.20	N	122690	500	109 억	196456	N	N	N	N
87	20241216	110816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1874	-1	5	-0.05	22238807	11878	109.75	1885	1900	1859	2435	1313	1875	1872.27	0.90	0	989	1905	1890	1865	1850	1825	1897	1857	109	560	500	1270	1	1	21844410	409	4.54	0.42	12	0.05	413.00	4438.00	3965	20240313	-52.74	1712	20241209	9.46	3965	-52.74	20240313	1712	9.46	20241209	3965	-52.74	20240313	1712	9.46	20241209	0.20	N	122690	500	109 억	196456	N	N	N	N
88	20241216	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1890	15	2	0.80	9819410	5232	48.34	1885	1900	1860	2435	1313	1875	1876.80	0.90	0	1100	1905	1890	1865	1850	1825	1897	1857	109	560	500	1270	1	1	21844410	413	4.58	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.33	1712	20241209	10.40	3965	-52.33	20240313	1712	10.40	20241209	3965	-52.33	20240313	1712	10.40	20241209	0.20	N	122690	500	109 억	196456	N	N	N	N
89	20241216	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1876	1	2	0.05	1835801	970	8.96	1885	1895	1876	2435	1313	1875	1892.58	0.90	0	0	1905	1890	1865	1850	1825	1897	1857	109	560	500	1270	1	1	21844410	410	4.54	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.69	1712	20241209	9.58	3965	-52.69	20240313	1712	9.58	20241209	3965	-52.69	20240313	1712	9.58	20241209	0.20	N	122690	500	109 억	196456	N	N	N	N
90	20241213	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1875	15	2	0.81	20238414	10823	107.86	1840	1880	1840	2415	1302	1860	1869.94	0.89	0	999	1902	1881	1864	1843	1826	1872	1834	109	555	500	1260	1	1	21844410	410	4.54	0.42	12	0.05	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	3965	-52.71	20240313	1712	9.52	20241209	3965	-52.71	20240313	1712	9.52	20241209	0.20	N	122690	500	109 억	195457	N	N	N	N
91	20241213	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1874	14	2	0.75	15676547	8385	83.57	1840	1880	1840	2415	1302	1860	1869.59	0.89	0	889	1902	1881	1864	1843	1826	1872	1834	109	555	500	1260	1	1	21844410	409	4.54	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.74	1712	20241209	9.46	3965	-52.74	20240313	1712	9.46	20241209	3965	-52.74	20240313	1712	9.46	20241209	0.20	N	122690	500	109 억	195457	N	N	N	N
92	20241213	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1879	19	2	1.02	14567900	7794	77.68	1840	1880	1840	2415	1302	1860	1869.12	0.89	0	486	1902	1881	1864	1843	1826	1872	1834	109	555	500	1260	1	1	21844410	410	4.55	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	3965	-52.61	20240313	1712	9.75	20241209	3965	-52.61	20240313	1712	9.75	20241209	0.20	N	122690	500	109 억	195457	N	N	N	N
93	20241213	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1878	18	2	0.97	8279143	4445	44.30	1840	1880	1840	2415	1302	1860	1862.57	0.89	0	-151	1902	1881	1864	1843	1826	1872	1834	109	555	500	1260	1	1	21844410	410	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.64	1712	20241209	9.70	3965	-52.64	20240313	1712	9.70	20241209	3965	-52.64	20240313	1712	9.70	20241209	0.20	N	122690	500	109 억	195457	N	N	N	N
94	20241213	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1877	17	2	0.91	8264120	4437	44.22	1840	1880	1840	2415	1302	1860	1862.55	0.89	0	-151	1902	1881	1864	1843	1826	1872	1834	109	555	500	1260	1	1	21844410	410	4.54	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.66	1712	20241209	9.64	3965	-52.66	20240313	1712	9.64	20241209	3965	-52.66	20240313	1712	9.64	20241209	0.20	N	122690	500	109 억	195457	N	N	N	N
95	20241213	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1868	8	2	0.43	7590514	4077	40.63	1840	1880	1840	2415	1302	1860	1861.79	0.89	0	-217	1902	1881	1864	1843	1826	1872	1834	109	555	500	1260	1	1	21844410	408	4.52	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.89	1712	20241209	9.11	3965	-52.89	20240313	1712	9.11	20241209	3965	-52.89	20240313	1712	9.11	20241209	0.20	N	122690	500	109 억	195457	N	N	N	N
96	20241213	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1878	18	2	0.97	3716383	1998	19.91	1840	1880	1840	2415	1302	1860	1860.05	0.89	0	-645	1902	1881	1864	1843	1826	1872	1834	109	555	500	1260	1	1	21844410	410	4.55	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.64	1712	20241209	9.70	3965	-52.64	20240313	1712	9.70	20241209	3965	-52.64	20240313	1712	9.70	20241209	0.20	N	122690	500	109 억	195457	N	N	N	N
97	20241213	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1860	0	3	0.00	631018	342	3.41	1840	1860	1840	2415	1302	1860	1845.08	0.89	0	-35	1902	1881	1864	1843	1826	1872	1834	109	555	500	1260	1	1	21844410	406	4.50	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.09	1712	20241209	8.64	3965	-53.09	20240313	1712	8.64	20241209	3965	-53.09	20240313	1712	8.64	20241209	0.20	N	122690	500	109 억	195457	N	N	N	N
98	20241212	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1860	13	2	0.70	18512963	9940	56.04	1880	1885	1847	2400	1293	1847	1862.47	0.89	0	1080	1903	1874	1851	1822	1799	1889	1837	109	553	500	1250	1	1	21844410	406	4.50	0.42	12	0.05	413.00	4438.00	3965	20240313	-53.09	1712	20241209	8.64	3965	-53.09	20240313	1712	8.64	20241209	3965	-53.09	20240313	1712	8.64	20241209	0.20	N	122690	500	109 억	194377	N	N	N	N
99	20241212	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1866	19	2	1.03	18038483	9685	54.60	1880	1885	1847	2400	1293	1847	1862.52	0.89	0	1157	1903	1874	1851	1822	1799	1889	1837	109	553	500	1250	1	1	21844410	408	4.52	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.94	1712	20241209	9.00	3965	-52.94	20240313	1712	9.00	20241209	3965	-52.94	20240313	1712	9.00	20241209	0.20	N	122690	500	109 억	194377	N	N	N	N
100	20241212	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1866	19	2	1.03	9279125	4970	28.02	1880	1885	1847	2400	1293	1847	1867.03	0.89	0	-180	1903	1874	1851	1822	1799	1889	1837	109	553	500	1250	1	1	21844410	408	4.52	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.94	1712	20241209	9.00	3965	-52.94	20240313	1712	9.00	20241209	3965	-52.94	20240313	1712	9.00	20241209	0.20	N	122690	500	109 억	194377	N	N	N	N
101	20241212	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1867	20	2	1.08	7374699	3944	22.23	1880	1885	1847	2400	1293	1847	1869.85	0.89	0	-155	1903	1874	1851	1822	1799	1889	1837	109	553	500	1250	1	1	21844410	408	4.52	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.91	1712	20241209	9.05	3965	-52.91	20240313	1712	9.05	20241209	3965	-52.91	20240313	1712	9.05	20241209	0.20	N	122690	500	109 억	194377	N	N	N	N
102	20241212	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1867	20	2	1.08	6976578	3730	21.03	1880	1885	1847	2400	1293	1847	1870.40	0.89	0	-155	1903	1874	1851	1822	1799	1889	1837	109	553	500	1250	1	1	21844410	408	4.52	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.91	1712	20241209	9.05	3965	-52.91	20240313	1712	9.05	20241209	3965	-52.91	20240313	1712	9.05	20241209	0.20	N	122690	500	109 억	194377	N	N	N	N
103	20241212	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1878	31	2	1.68	5624060	3005	16.94	1880	1885	1847	2400	1293	1847	1871.57	0.89	0	-76	1903	1874	1851	1822	1799	1889	1837	109	553	500	1250	1	1	21844410	410	4.55	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.64	1712	20241209	9.70	3965	-52.64	20240313	1712	9.70	20241209	3965	-52.64	20240313	1712	9.70	20241209	0.20	N	122690	500	109 억	194377	N	N	N	N
104	20241212	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1878	31	2	1.68	4564061	2437	13.74	1880	1885	1847	2400	1293	1847	1872.82	0.89	0	-71	1903	1874	1851	1822	1799	1889	1837	109	553	500	1250	1	1	21844410	410	4.55	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.64	1712	20241209	9.70	3965	-52.64	20240313	1712	9.70	20241209	3965	-52.64	20240313	1712	9.70	20241209	0.20	N	122690	500	109 억	194377	N	N	N	N
105	20241212	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1883	36	2	1.95	2107785	1121	6.32	1880	1885	1880	2400	1293	1847	1880.27	0.89	0	-98	1903	1874	1851	1822	1799	1889	1837	109	553	500	1250	1	1	21844410	411	4.56	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.51	1712	20241209	9.99	3965	-52.51	20240313	1712	9.99	20241209	3965	-52.51	20240313	1712	9.99	20241209	0.20	N	122690	500	109 억	194377	N	N	N	N
106	20241211	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1847	5	2	0.27	32796337	17738	68.37	1842	1880	1828	2390	1290	1842	1848.93	0.88	0	2348	1912	1877	1808	1773	1704	1894	1790	109	548	500	1250	1	1	21844410	403	4.47	0.42	12	0.08	413.00	4438.00	3965	20240313	-53.42	1712	20241209	7.89	3965	-53.42	20240313	1712	7.89	20241209	3965	-53.42	20240313	1712	7.89	20241209	0.21	N	122690	500	109 억	192029	N	N	N	N
107	20241211	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1865	23	2	1.25	30987642	16761	64.60	1842	1880	1828	2390	1290	1842	1848.79	0.88	0	2234	1912	1877	1808	1773	1704	1894	1790	109	548	500	1250	1	1	21844410	407	4.52	0.42	12	0.08	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	3965	-52.96	20240313	1712	8.94	20241209	3965	-52.96	20240313	1712	8.94	20241209	0.21	N	122690	500	109 억	192029	N	N	N	N
108	20241211	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1867	25	2	1.36	26309488	14236	54.87	1842	1880	1828	2390	1290	1842	1848.10	0.88	0	1231	1912	1877	1808	1773	1704	1894	1790	109	548	500	1250	1	1	21844410	408	4.52	0.42	12	0.07	413.00	4438.00	3965	20240313	-52.91	1712	20241209	9.05	3965	-52.91	20240313	1712	9.05	20241209	3965	-52.91	20240313	1712	9.05	20241209	0.21	N	122690	500	109 억	192029	N	N	N	N
109	20241211	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1852	10	2	0.54	20348490	11038	42.55	1842	1880	1828	2390	1290	1842	1843.49	0.88	0	1451	1912	1877	1808	1773	1704	1894	1790	109	548	500	1250	1	1	21844410	405	4.48	0.42	12	0.05	413.00	4438.00	3965	20240313	-53.29	1712	20241209	8.18	3965	-53.29	20240313	1712	8.18	20241209	3965	-53.29	20240313	1712	8.18	20241209	0.21	N	122690	500	109 억	192029	N	N	N	N
110	20241211	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1858	16	2	0.87	19123616	10377	40.00	1842	1880	1828	2390	1290	1842	1842.88	0.88	0	1511	1912	1877	1808	1773	1704	1894	1790	109	548	500	1250	1	1	21844410	406	4.50	0.42	12	0.05	413.00	4438.00	3965	20240313	-53.14	1712	20241209	8.53	3965	-53.14	20240313	1712	8.53	20241209	3965	-53.14	20240313	1712	8.53	20241209	0.21	N	122690	500	109 억	192029	N	N	N	N
111	20241211	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1867	25	2	1.36	16834749	9137	35.22	1842	1880	1828	2390	1290	1842	1842.48	0.88	0	1017	1912	1877	1808	1773	1704	1894	1790	109	548	500	1250	1	1	21844410	408	4.52	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.91	1712	20241209	9.05	3965	-52.91	20240313	1712	9.05	20241209	3965	-52.91	20240313	1712	9.05	20241209	0.21	N	122690	500	109 억	192029	N	N	N	N
112	20241211	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1856	14	2	0.76	13707813	7444	28.69	1842	1880	1828	2390	1290	1842	1841.46	0.88	0	346	1912	1877	1808	1773	1704	1894	1790	109	548	500	1250	1	1	21844410	405	4.49	0.42	12	0.03	413.00	4438.00	3965	20240313	-53.19	1712	20241209	8.41	3965	-53.19	20240313	1712	8.41	20241209	3965	-53.19	20240313	1712	8.41	20241209	0.21	N	122690	500	109 억	192029	N	N	N	N
113	20241211	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1841	-1	5	-0.05	528579	287	1.11	1842	1842	1838	2390	1290	1842	1841.74	0.88	0	-11	1912	1877	1808	1773	1704	1894	1790	109	548	500	1250	1	1	21844410	402	4.46	0.41	12	0.00	413.00	4438.00	3965	20240313	-53.57	1712	20241209	7.54	3965	-53.57	20240313	1712	7.54	20241209	3965	-53.57	20240313	1712	7.54	20241209	0.21	N	122690	500	109 억	192029	N	N	N	N
114	20241210	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1842	103	2	5.92	46773226	25942	32.07	1739	1843	1739	2260	1218	1739	1802.99	0.87	0	2214	1929	1834	1773	1678	1617	1803	1647	109	521	500	1180	1	1	21844410	402	4.46	0.42	12	0.12	413.00	4438.00	3965	20240313	-53.54	1712	20241209	7.59	3965	-53.54	20240313	1712	7.59	20241209	3965	-53.54	20240313	1712	7.59	20241209	0.23	N	122690	500	109 억	189809	N	N	N	N
115	20241210	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1843	104	2	5.98	45966430	25504	31.52	1739	1843	1739	2260	1218	1739	1802.32	0.87	0	2356	1929	1834	1773	1678	1617	1803	1647	109	521	500	1180	1	1	21844410	403	4.46	0.42	12	0.12	413.00	4438.00	3965	20240313	-53.52	1712	20241209	7.65	3965	-53.52	20240313	1712	7.65	20241209	3965	-53.52	20240313	1712	7.65	20241209	0.23	N	122690	500	109 억	189809	N	N	N	N
116	20241210	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1833	94	2	5.41	42235624	23453	28.99	1739	1833	1739	2260	1218	1739	1800.86	0.87	0	1592	1929	1834	1773	1678	1617	1803	1647	109	521	500	1180	1	1	21844410	400	4.44	0.41	12	0.11	413.00	4438.00	3965	20240313	-53.77	1712	20241209	7.07	3965	-53.77	20240313	1712	7.07	20241209	3965	-53.77	20240313	1712	7.07	20241209	0.23	N	122690	500	109 억	189809	N	N	N	N
117	20241210	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1826	87	2	5.00	36153383	20127	24.88	1739	1827	1739	2260	1218	1739	1796.26	0.87	0	762	1929	1834	1773	1678	1617	1803	1647	109	521	500	1180	1	1	21844410	399	4.42	0.41	12	0.09	413.00	4438.00	3965	20240313	-53.95	1712	20241209	6.66	3965	-53.95	20240313	1712	6.66	20241209	3965	-53.95	20240313	1712	6.66	20241209	0.23	N	122690	500	109 억	189809	N	N	N	N
118	20241210	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1827	88	2	5.06	27358633	15309	18.92	1739	1827	1739	2260	1218	1739	1787.09	0.87	0	1006	1929	1834	1773	1678	1617	1803	1647	109	521	500	1180	1	1	21844410	399	4.42	0.41	12	0.07	413.00	4438.00	3965	20240313	-53.92	1712	20241209	6.72	3965	-53.92	20240313	1712	6.72	20241209	3965	-53.92	20240313	1712	6.72	20241209	0.23	N	122690	500	109 억	189809	N	N	N	N
119	20241210	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1817	78	2	4.49	24725593	13860	17.13	1739	1817	1739	2260	1218	1739	1783.95	0.87	0	895	1929	1834	1773	1678	1617	1803	1647	109	521	500	1180	1	1	21844410	397	4.40	0.41	12	0.06	413.00	4438.00	3965	20240313	-54.17	1712	20241209	6.13	3965	-54.17	20240313	1712	6.13	20241209	3965	-54.17	20240313	1712	6.13	20241209	0.23	N	122690	500	109 억	189809	N	N	N	N
120	20241210	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1765	26	2	1.50	4347242	2473	3.06	1739	1767	1739	2260	1218	1739	1757.88	0.87	0	1441	1929	1834	1773	1678	1617	1803	1647	109	521	500	1180	1	1	21844410	386	4.27	0.40	12	0.01	413.00	4438.00	3965	20240313	-55.49	1712	20241209	3.10	3965	-55.49	20240313	1712	3.10	20241209	3965	-55.49	20240313	1712	3.10	20241209	0.23	N	122690	500	109 억	189809	N	N	N	N
121	20241210	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1767	28	2	1.61	2446730	1394	1.72	1739	1767	1739	2260	1218	1739	1755.19	0.87	0	1096	1929	1834	1773	1678	1617	1803	1647	109	521	500	1180	1	1	21844410	386	4.28	0.40	12	0.01	413.00	4438.00	3965	20240313	-55.44	1712	20241209	3.21	3965	-55.44	20240313	1712	3.21	20241209	3965	-55.44	20240313	1712	3.21	20241209	0.23	N	122690	500	109 억	189809	N	N	N	N
122	20241209	160801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1739	-130	5	-6.96	141324688	80485	131.28	1806	1868	1712	2425	1309	1869	1755.91	0.92	0	-11732	1998	1933	1872	1807	1746	1903	1777	109	556	500	1270	1	1	21844410	380	4.21	0.39	12	0.37	413.00	4438.00	3965	20240313	-56.14	1712	20241209	1.58	3965	-56.14	20240313	1712	1.58	20241209	3965	-56.14	20240313	1712	1.58	20241209	0.25	N	122690	500	109 억	201524	N	N	N	N
123	20241209	150801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1722	-147	5	-7.87	110128081	62397	101.77	1806	1868	1722	2425	1309	1869	1764.96	0.92	0	-10881	1998	1933	1872	1807	1746	1903	1777	109	556	500	1270	1	1	21844410	376	4.17	0.39	12	0.29	413.00	4438.00	3965	20240313	-56.57	1722	20241209	0.00	3965	-56.57	20240313	1722	0.00	20241209	3965	-56.57	20240313	1722	0.00	20241209	0.25	N	122690	500	109 억	201524	N	N	N	N
124	20241209	140803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1747	-122	5	-6.53	87785716	49528	80.78	1806	1868	1738	2425	1309	1869	1772.45	0.92	0	-9217	1998	1933	1872	1807	1746	1903	1777	109	556	500	1270	1	1	21844410	382	4.23	0.39	12	0.23	413.00	4438.00	3965	20240313	-55.94	1738	20241209	0.52	3965	-55.94	20240313	1738	0.52	20241209	3965	-55.94	20240313	1738	0.52	20241209	0.25	N	122690	500	109 억	201524	N	N	N	N
125	20241209	130805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1747	-122	5	-6.53	84375229	47583	77.61	1806	1868	1738	2425	1309	1869	1773.22	0.92	0	-7756	1998	1933	1872	1807	1746	1903	1777	109	556	500	1270	1	1	21844410	382	4.23	0.39	12	0.22	413.00	4438.00	3965	20240313	-55.94	1738	20241209	0.52	3965	-55.94	20240313	1738	0.52	20241209	3965	-55.94	20240313	1738	0.52	20241209	0.25	N	122690	500	109 억	201524	N	N	N	N
126	20241209	120801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1741	-128	5	-6.85	83862086	47290	77.13	1806	1868	1741	2425	1309	1869	1773.36	0.92	0	-7598	1998	1933	1872	1807	1746	1903	1777	109	556	500	1270	1	1	21844410	380	4.22	0.39	12	0.22	413.00	4438.00	3965	20240313	-56.09	1741	20241209	0.00	3965	-56.09	20240313	1741	0.00	20241209	3965	-56.09	20240313	1741	0.00	20241209	0.25	N	122690	500	109 억	201524	N	N	N	N
127	20241209	110803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1760	-109	5	-5.83	73684606	41481	67.66	1806	1868	1753	2425	1309	1869	1776.35	0.92	0	-4919	1998	1933	1872	1807	1746	1903	1777	109	556	500	1270	1	1	21844410	384	4.26	0.40	12	0.19	413.00	4438.00	3965	20240313	-55.61	1753	20241209	0.40	3965	-55.61	20240313	1753	0.40	20241209	3965	-55.61	20240313	1753	0.40	20241209	0.25	N	122690	500	109 억	201524	N	N	N	N
128	20241209	100801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1769	-100	5	-5.35	48680539	27272	44.48	1806	1868	1769	2425	1309	1869	1785.00	0.92	0	-883	1998	1933	1872	1807	1746	1903	1777	109	556	500	1270	1	1	21844410	386	4.28	0.40	12	0.12	413.00	4438.00	3965	20240313	-55.38	1769	20241209	0.00	3965	-55.38	20240313	1769	0.00	20241209	3965	-55.38	20240313	1769	0.00	20241209	0.25	N	122690	500	109 억	201524	N	N	N	N
129	20241209	090757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1794	-75	5	-4.01	6178192	3415	5.57	1806	1868	1794	2425	1309	1869	1809.13	0.92	0	-272	1998	1933	1872	1807	1746	1903	1777	109	556	500	1270	1	1	21844410	392	4.34	0.40	12	0.02	413.00	4438.00	3965	20240313	-54.75	1794	20241209	0.00	3965	-54.75	20240313	1794	0.00	20241209	3965	-54.75	20240313	1794	0.00	20241209	0.25	N	122690	500	109 억	201524	N	N	N	N
130	20241206	160754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1869	-68	5	-3.51	114310156	61310	379.23	1936	1937	1811	2515	1356	1937	1864.46	0.93	0	-338	1977	1957	1947	1927	1917	1952	1922	109	578	500	1310	1	1	21844410	408	4.53	0.42	12	0.28	413.00	4438.00	3965	20240313	-52.86	1811	20241206	3.20	3965	-52.86	20240313	1811	3.20	20241206	3965	-52.86	20240313	1811	3.20	20241206	0.24	N	122690	500	109 억	202221	N	N	N	N
131	20241206	150759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1864	-73	5	-3.77	112255721	60210	372.43	1936	1937	1811	2515	1356	1937	1864.40	0.93	0	-113	1977	1957	1947	1927	1917	1952	1922	109	578	500	1310	1	1	21844410	407	4.51	0.42	12	0.28	413.00	4438.00	3965	20240313	-52.99	1811	20241206	2.93	3965	-52.99	20240313	1811	2.93	20241206	3965	-52.99	20240313	1811	2.93	20241206	0.24	N	122690	500	109 억	202221	N	N	N	N
132	20241206	140756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1848	-89	5	-4.59	97793614	52488	324.66	1936	1937	1811	2515	1356	1937	1863.16	0.93	0	62	1977	1957	1947	1927	1917	1952	1922	109	578	500	1310	1	1	21844410	404	4.47	0.42	12	0.24	413.00	4438.00	3965	20240313	-53.39	1811	20241206	2.04	3965	-53.39	20240313	1811	2.04	20241206	3965	-53.39	20240313	1811	2.04	20241206	0.24	N	122690	500	109 억	202221	N	N	N	N
133	20241206	130757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1842	-95	5	-4.90	95844638	51431	318.12	1936	1937	1811	2515	1356	1937	1863.56	0.93	0	309	1977	1957	1947	1927	1917	1952	1922	109	578	500	1310	1	1	21844410	402	4.46	0.42	12	0.24	413.00	4438.00	3965	20240313	-53.54	1811	20241206	1.71	3965	-53.54	20240313	1811	1.71	20241206	3965	-53.54	20240313	1811	1.71	20241206	0.24	N	122690	500	109 억	202221	N	N	N	N
134	20241206	120753	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1859	-78	5	-4.03	95534050	51263	317.08	1936	1937	1811	2515	1356	1937	1863.61	0.93	0	430	1977	1957	1947	1927	1917	1952	1922	109	578	500	1310	1	1	21844410	406	4.50	0.42	12	0.23	413.00	4438.00	3965	20240313	-53.11	1811	20241206	2.65	3965	-53.11	20240313	1811	2.65	20241206	3965	-53.11	20240313	1811	2.65	20241206	0.24	N	122690	500	109 억	202221	N	N	N	N
135	20241206	110750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1813	-124	5	-6.40	77262435	41357	255.81	1936	1937	1811	2515	1356	1937	1868.18	0.93	0	603	1977	1957	1947	1927	1917	1952	1922	109	578	500	1310	1	1	21844410	396	4.39	0.41	12	0.19	413.00	4438.00	3965	20240313	-54.27	1811	20241206	0.11	3965	-54.27	20240313	1811	0.11	20241206	3965	-54.27	20240313	1811	0.11	20241206	0.24	N	122690	500	109 억	202221	N	N	N	N
136	20241206	100750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1922	-15	5	-0.77	12716842	6643	41.09	1936	1937	1883	2515	1356	1937	1914.32	0.93	0	-535	1977	1957	1947	1927	1917	1952	1922	109	578	500	1310	1	1	21844410	420	4.65	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.53	1883	20241206	2.07	3965	-51.53	20240313	1883	2.07	20241206	3965	-51.53	20240313	1883	2.07	20241206	0.24	N	122690	500	109 억	202221	N	N	N	N
137	20241206	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1927	-10	5	-0.52	850432	442	2.73	1936	1936	1921	2515	1356	1937	1924.05	0.93	0	405	1977	1957	1947	1927	1917	1952	1922	109	578	500	1310	1	1	21844410	421	4.67	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.40	1900	20241204	1.42	3965	-51.40	20240313	1900	1.42	20241204	3965	-51.40	20240313	1900	1.42	20241204	0.24	N	122690	500	109 억	202221	N	N	N	N
138	20241205	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1937	-31	5	-1.58	31246625	16064	95.06	1948	1967	1937	2555	1378	1968	1945.29	0.94	0	-2900	2054	2010	1955	1911	1856	1983	1884	109	587	500	1330	1	1	21844410	423	4.69	0.44	12	0.07	413.00	4438.00	3965	20240313	-51.15	1900	20241204	1.95	3965	-51.15	20240313	1900	1.95	20241204	3965	-51.15	20240313	1900	1.95	20241204	0.23	N	122690	500	109 억	205121	N	N	N	N
139	20241205	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1946	-22	5	-1.12	26194104	13456	79.63	1948	1967	1938	2555	1378	1968	1946.65	0.94	0	-1781	2054	2010	1955	1911	1856	1983	1884	109	587	500	1330	1	1	21844410	425	4.71	0.44	12	0.06	413.00	4438.00	3965	20240313	-50.92	1900	20241204	2.42	3965	-50.92	20240313	1900	2.42	20241204	3965	-50.92	20240313	1900	2.42	20241204	0.23	N	122690	500	109 억	205121	N	N	N	N
140	20241205	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1959	-9	5	-0.46	23870244	12258	72.54	1948	1967	1939	2555	1378	1968	1947.32	0.94	0	-1510	2054	2010	1955	1911	1856	1983	1884	109	587	500	1330	1	1	21844410	428	4.74	0.44	12	0.06	413.00	4438.00	3965	20240313	-50.59	1900	20241204	3.11	3965	-50.59	20240313	1900	3.11	20241204	3965	-50.59	20240313	1900	3.11	20241204	0.23	N	122690	500	109 억	205121	N	N	N	N
141	20241205	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1940	-28	5	-1.42	22404008	11504	68.08	1948	1967	1939	2555	1378	1968	1947.50	0.94	0	-1710	2054	2010	1955	1911	1856	1983	1884	109	587	500	1330	1	1	21844410	424	4.70	0.44	12	0.05	413.00	4438.00	3965	20240313	-51.07	1900	20241204	2.11	3965	-51.07	20240313	1900	2.11	20241204	3965	-51.07	20240313	1900	2.11	20241204	0.23	N	122690	500	109 억	205121	N	N	N	N
142	20241205	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1940	-28	5	-1.42	22120660	11358	67.21	1948	1967	1939	2555	1378	1968	1947.58	0.94	0	-1710	2054	2010	1955	1911	1856	1983	1884	109	587	500	1330	1	1	21844410	424	4.70	0.44	12	0.05	413.00	4438.00	3965	20240313	-51.07	1900	20241204	2.11	3965	-51.07	20240313	1900	2.11	20241204	3965	-51.07	20240313	1900	2.11	20241204	0.23	N	122690	500	109 억	205121	N	N	N	N
143	20241205	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1950	-18	5	-0.91	18486208	9488	56.15	1948	1967	1939	2555	1378	1968	1948.38	0.94	0	-1615	2054	2010	1955	1911	1856	1983	1884	109	587	500	1330	1	1	21844410	426	4.72	0.44	12	0.04	413.00	4438.00	3965	20240313	-50.82	1900	20241204	2.63	3965	-50.82	20240313	1900	2.63	20241204	3965	-50.82	20240313	1900	2.63	20241204	0.23	N	122690	500	109 억	205121	N	N	N	N
144	20241205	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1944	-24	5	-1.22	5872987	3015	17.84	1948	1967	1939	2555	1378	1968	1947.92	0.94	0	-1334	2054	2010	1955	1911	1856	1983	1884	109	587	500	1330	1	1	21844410	425	4.71	0.44	12	0.01	413.00	4438.00	3965	20240313	-50.97	1900	20241204	2.32	3965	-50.97	20240313	1900	2.32	20241204	3965	-50.97	20240313	1900	2.32	20241204	0.23	N	122690	500	109 억	205121	N	N	N	N
145	20241205	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1948	-20	5	-1.02	56492	29	0.17	1948	1948	1948	2555	1378	1968	1948.00	0.94	0	14	2054	2010	1955	1911	1856	1983	1884	109	587	500	1330	1	1	21844410	426	4.72	0.44	12	0.00	413.00	4438.00	3965	20240313	-50.87	1900	20241204	2.53	3965	-50.87	20240313	1900	2.53	20241204	3965	-50.87	20240313	1900	2.53	20241204	0.23	N	122690	500	109 억	205121	N	N	N	N
146	20241204	160730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1968	-32	5	-1.60	31981730	16300	70.43	1999	1999	1900	2600	1400	2000	1962.07	0.96	0	-3835	2035	2017	1997	1979	1959	2026	1988	109	600	500	1360	1	1	21844410	430	4.77	0.44	12	0.07	413.00	4438.00	3965	20240313	-50.37	1900	20241204	3.58	3965	-50.37	20240313	1900	3.58	20241204	3965	-50.37	20240313	1900	3.58	20241204	0.23	N	122690	500	109 억	208956	N	N	N	N
147	20241204	150731	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1958	-42	5	-2.10	25435146	12967	56.03	1999	1999	1900	2600	1400	2000	1961.53	0.96	0	-3262	2035	2017	1997	1979	1959	2026	1988	109	600	500	1360	1	1	21844410	428	4.74	0.44	12	0.06	413.00	4438.00	3965	20240313	-50.62	1900	20241204	3.05	3965	-50.62	20240313	1900	3.05	20241204	3965	-50.62	20240313	1900	3.05	20241204	0.23	N	122690	500	109 억	208956	N	N	N	N
148	20241204	140730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1964	-36	5	-1.80	23152541	11798	50.98	1999	1999	1900	2600	1400	2000	1962.41	0.96	0	-3116	2035	2017	1997	1979	1959	2026	1988	109	600	500	1360	1	1	21844410	429	4.76	0.44	12	0.05	413.00	4438.00	3965	20240313	-50.47	1900	20241204	3.37	3965	-50.47	20240313	1900	3.37	20241204	3965	-50.47	20240313	1900	3.37	20241204	0.23	N	122690	500	109 억	208956	N	N	N	N
149	20241204	130728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1972	-28	5	-1.40	10226674	5193	22.44	1999	1999	1900	2600	1400	2000	1969.32	0.96	0	-2852	2035	2017	1997	1979	1959	2026	1988	109	600	500	1360	1	1	21844410	431	4.77	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.26	1900	20241204	3.79	3965	-50.26	20240313	1900	3.79	20241204	3965	-50.26	20240313	1900	3.79	20241204	0.23	N	122690	500	109 억	208956	N	N	N	N
150	20241204	120725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1961	-39	5	-1.95	9655509	4902	21.18	1999	1999	1900	2600	1400	2000	1969.71	0.96	0	-2795	2035	2017	1997	1979	1959	2026	1988	109	600	500	1360	1	1	21844410	428	4.75	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.54	1900	20241204	3.21	3965	-50.54	20240313	1900	3.21	20241204	3965	-50.54	20240313	1900	3.21	20241204	0.23	N	122690	500	109 억	208956	N	N	N	N
151	20241204	110716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1966	-34	5	-1.70	7831024	3973	17.17	1999	1999	1900	2600	1400	2000	1971.06	0.96	0	-2490	2035	2017	1997	1979	1959	2026	1988	109	600	500	1360	1	1	21844410	429	4.76	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.42	1900	20241204	3.47	3965	-50.42	20240313	1900	3.47	20241204	3965	-50.42	20240313	1900	3.47	20241204	0.23	N	122690	500	109 억	208956	N	N	N	N
152	20241204	100719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1988	-12	5	-0.60	5217569	2649	11.45	1999	1999	1900	2600	1400	2000	1969.64	0.96	0	-1667	2035	2017	1997	1979	1959	2026	1988	109	600	500	1360	1	1	21844410	434	4.81	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.86	1900	20241204	4.63	3965	-49.86	20240313	1900	4.63	20241204	3965	-49.86	20240313	1900	4.63	20241204	0.23	N	122690	500	109 억	208956	N	N	N	N
153	20241204	090732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1996	-4	5	-0.20	1363543	693	2.99	1999	1999	1900	2600	1400	2000	1967.59	0.96	0	-164	2035	2017	1997	1979	1959	2026	1988	109	600	500	1360	1	1	21844410	436	4.83	0.45	12	0.00	413.00	4438.00	3965	20240313	-49.66	1900	20241204	5.05	3965	-49.66	20240313	1900	5.05	20241204	3965	-49.66	20240313	1900	5.05	20241204	0.23	N	122690	500	109 억	208956	N	N	N	N
154	20241203	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	22	2	1.11	46154736	23144	127.51	1978	2015	1977	2570	1385	1978	1994.24	0.96	0	-742	1992	1985	1974	1967	1956	1979	1961	109	592	500	1340	5	1	21844410	437	4.84	0.45	12	0.11	413.00	4438.00	3965	20240313	-49.56	1920	20241122	4.17	3965	-49.56	20240313	1920	4.17	20241122	3965	-49.56	20240313	1920	4.17	20241122	0.23	N	122690	500	109 억	209693	N	N	N	N
155	20241203	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1997	19	2	0.96	30749854	15434	85.03	1978	2015	1977	2570	1385	1978	1992.35	0.96	0	-764	1992	1985	1974	1967	1956	1979	1961	109	592	500	1340	1	1	21844410	436	4.84	0.45	12	0.07	413.00	4438.00	3965	20240313	-49.63	1920	20241122	4.01	3965	-49.63	20240313	1920	4.01	20241122	3965	-49.63	20240313	1920	4.01	20241122	0.23	N	122690	500	109 억	209693	N	N	N	N
156	20241203	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1992	14	2	0.71	23619224	11853	65.30	1978	2015	1977	2570	1385	1978	1992.68	0.96	0	-758	1992	1985	1974	1967	1956	1979	1961	109	592	500	1340	1	1	21844410	435	4.82	0.45	12	0.05	413.00	4438.00	3965	20240313	-49.76	1920	20241122	3.75	3965	-49.76	20240313	1920	3.75	20241122	3965	-49.76	20240313	1920	3.75	20241122	0.23	N	122690	500	109 억	209693	N	N	N	N
157	20241203	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	11	2	0.56	17307052	8677	47.80	1978	2015	1977	2570	1385	1978	1994.59	0.96	0	-783	1992	1985	1974	1967	1956	1979	1961	109	592	500	1340	1	1	21844410	434	4.82	0.45	12	0.04	413.00	4438.00	3965	20240313	-49.84	1920	20241122	3.59	3965	-49.84	20240313	1920	3.59	20241122	3965	-49.84	20240313	1920	3.59	20241122	0.23	N	122690	500	109 억	209693	N	N	N	N
158	20241203	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1991	13	2	0.66	13070489	6548	36.08	1978	2015	1977	2570	1385	1978	1996.10	0.96	0	-1250	1992	1985	1974	1967	1956	1979	1961	109	592	500	1340	1	1	21844410	435	4.82	0.45	12	0.03	413.00	4438.00	3965	20240313	-49.79	1920	20241122	3.70	3965	-49.79	20240313	1920	3.70	20241122	3965	-49.79	20240313	1920	3.70	20241122	0.23	N	122690	500	109 억	209693	N	N	N	N
159	20241203	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	22	2	1.11	6385776	3210	17.68	1978	2010	1977	2570	1385	1978	1989.34	0.96	0	-343	1992	1985	1974	1967	1956	1979	1961	109	592	500	1340	5	1	21844410	437	4.84	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.56	1920	20241122	4.17	3965	-49.56	20240313	1920	4.17	20241122	3965	-49.56	20240313	1920	4.17	20241122	0.23	N	122690	500	109 억	209693	N	N	N	N
160	20241203	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1984	6	2	0.30	2315890	1166	6.42	1978	2000	1978	2570	1385	1978	1986.18	0.96	0	-100	1992	1985	1974	1967	1956	1979	1961	109	592	500	1340	1	1	21844410	433	4.80	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.96	1920	20241122	3.33	3965	-49.96	20240313	1920	3.33	20241122	3965	-49.96	20240313	1920	3.33	20241122	0.23	N	122690	500	109 억	209693	N	N	N	N
161	20241203	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1979	1	2	0.05	838766	424	2.34	1978	1979	1978	2570	1385	1978	1978.22	0.96	0	45	1992	1985	1974	1967	1956	1979	1961	109	592	500	1340	1	1	21844410	432	4.79	0.45	12	0.00	413.00	4438.00	3965	20240313	-50.09	1920	20241122	3.07	3965	-50.09	20240313	1920	3.07	20241122	3965	-50.09	20240313	1920	3.07	20241122	0.23	N	122690	500	109 억	209693	N	N	N	N
162	20241202	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1978	-3	5	-0.15	35708546	18151	255.86	1980	1981	1963	2575	1387	1981	1967.30	0.97	0	-1937	2046	2013	1997	1964	1948	2005	1956	109	594	500	1340	1	1	21844410	432	4.79	0.45	12	0.08	413.00	4438.00	3965	20240313	-50.11	1920	20241122	3.02	3965	-50.11	20240313	1920	3.02	20241122	3965	-50.11	20240313	1920	3.02	20241122	0.23	N	122690	500	109 억	211630	N	N	N	N
163	20241202	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1963	-18	5	-0.91	34375390	17475	246.33	1980	1981	1963	2575	1387	1981	1967.12	0.97	0	-1623	2046	2013	1997	1964	1948	2005	1956	109	594	500	1340	1	1	21844410	429	4.75	0.44	12	0.08	413.00	4438.00	3965	20240313	-50.49	1920	20241122	2.24	3965	-50.49	20240313	1920	2.24	20241122	3965	-50.49	20240313	1920	2.24	20241122	0.23	N	122690	500	109 억	211630	N	N	N	N
164	20241202	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1969	-12	5	-0.61	21728853	11040	155.62	1980	1981	1964	2575	1387	1981	1968.19	0.97	0	-470	2046	2013	1997	1964	1948	2005	1956	109	594	500	1340	1	1	21844410	430	4.77	0.44	12	0.05	413.00	4438.00	3965	20240313	-50.34	1920	20241122	2.55	3965	-50.34	20240313	1920	2.55	20241122	3965	-50.34	20240313	1920	2.55	20241122	0.23	N	122690	500	109 억	211630	N	N	N	N
165	20241202	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1965	-16	5	-0.81	21630255	10990	154.92	1980	1981	1964	2575	1387	1981	1968.18	0.97	0	-449	2046	2013	1997	1964	1948	2005	1956	109	594	500	1340	1	1	21844410	429	4.76	0.44	12	0.05	413.00	4438.00	3965	20240313	-50.44	1920	20241122	2.34	3965	-50.44	20240313	1920	2.34	20241122	3965	-50.44	20240313	1920	2.34	20241122	0.23	N	122690	500	109 억	211630	N	N	N	N
166	20241202	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1967	-14	5	-0.71	9259831	4697	66.21	1980	1981	1966	2575	1387	1981	1971.44	0.97	0	-62	2046	2013	1997	1964	1948	2005	1956	109	594	500	1340	1	1	21844410	430	4.76	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.39	1920	20241122	2.45	3965	-50.39	20240313	1920	2.45	20241122	3965	-50.39	20240313	1920	2.45	20241122	0.23	N	122690	500	109 억	211630	N	N	N	N
167	20241202	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1971	-10	5	-0.50	3154373	1596	22.50	1980	1981	1966	2575	1387	1981	1976.42	0.97	0	-47	2046	2013	1997	1964	1948	2005	1956	109	594	500	1340	1	1	21844410	431	4.77	0.44	12	0.01	413.00	4438.00	3965	20240313	-50.29	1920	20241122	2.66	3965	-50.29	20240313	1920	2.66	20241122	3965	-50.29	20240313	1920	2.66	20241122	0.23	N	122690	500	109 억	211630	N	N	N	N
168	20241202	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1973	-8	5	-0.40	3020409	1528	21.54	1980	1981	1966	2575	1387	1981	1976.71	0.97	0	-46	2046	2013	1997	1964	1948	2005	1956	109	594	500	1340	1	1	21844410	431	4.78	0.44	12	0.01	413.00	4438.00	3965	20240313	-50.24	1920	20241122	2.76	3965	-50.24	20240313	1920	2.76	20241122	3965	-50.24	20240313	1920	2.76	20241122	0.23	N	122690	500	109 억	211630	N	N	N	N
169	20241202	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	-1	5	-0.05	41580	21	0.30	1980	1980	1980	2575	1387	1981	1980.00	0.97	0	-14	2046	2013	1997	1964	1948	2005	1956	109	594	500	1340	1	1	21844410	433	4.79	0.45	12	0.00	413.00	4438.00	3965	20240313	-50.06	1920	20241122	3.12	3965	-50.06	20240313	1920	3.12	20241122	3965	-50.06	20240313	1920	3.12	20241122	0.23	N	122690	500	109 억	211630	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History