KissMeData/071850/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-178	5	-8.18	27250664	13136	449.25	2145	2155	1997	2825	1525	2175	2074.91	0.32	-1472	-1483	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	1	1	24260938	484	-2.23	0.47	12	0.05	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2395	-16.62	20241002	1123	77.83	20240708	2645	-24.50	20240219	1123	77.83	20240708	N	071850	500	122 억	78482	N	N	N	N
3	20241231	150653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-178	5	-8.18	27250664	13136	449.25	2145	2155	1997	2825	1525	2175	2074.91	0.32	-1472	-1483	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	1	1	24260938	484	-2.23	0.47	12	0.05	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2395	-16.62	20241002	1123	77.83	20240708	2645	-24.50	20240219	1123	77.83	20240708	N	071850	500	122 억	78482	N	N	N	N
4	20241231	140652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-178	5	-8.18	27250664	13136	449.25	2145	2155	1997	2825	1525	2175	2074.91	0.32	-1472	-1483	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	1	1	24260938	484	-2.23	0.47	12	0.05	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2395	-16.62	20241002	1123	77.83	20240708	2645	-24.50	20240219	1123	77.83	20240708	N	071850	500	122 억	78482	N	N	N	N
5	20241231	130654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-178	5	-8.18	27250664	13136	449.25	2145	2155	1997	2825	1525	2175	2074.91	0.32	-1472	-1483	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	1	1	24260938	484	-2.23	0.47	12	0.05	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2395	-16.62	20241002	1123	77.83	20240708	2645	-24.50	20240219	1123	77.83	20240708	N	071850	500	122 억	78482	N	N	N	N
6	20241231	120653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-178	5	-8.18	27250664	13136	449.25	2145	2155	1997	2825	1525	2175	2074.91	0.32	-1472	-1483	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	1	1	24260938	484	-2.23	0.47	12	0.05	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2395	-16.62	20241002	1123	77.83	20240708	2645	-24.50	20240219	1123	77.83	20240708	N	071850	500	122 억	78482	N	N	N	N
7	20241231	110652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-178	5	-8.18	27250664	13136	449.25	2145	2155	1997	2825	1525	2175	2074.91	0.32	-1472	-1483	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	1	1	24260938	484	-2.23	0.47	12	0.05	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2395	-16.62	20241002	1123	77.83	20240708	2645	-24.50	20240219	1123	77.83	20240708	N	071850	500	122 억	78482	N	N	N	N
8	20241231	100648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-178	5	-8.18	27250664	13136	449.25	2145	2155	1997	2825	1525	2175	2074.91	0.32	-1472	-1483	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	1	1	24260938	484	-2.23	0.47	12	0.05	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2395	-16.62	20241002	1123	77.83	20240708	2645	-24.50	20240219	1123	77.83	20240708	N	071850	500	122 억	78482	N	N	N	N
9	20241231	090655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-178	5	-8.18	27250664	13136	449.25	2145	2155	1997	2825	1525	2175	2074.91	0.32	-1472	-1483	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	1	1	24260938	484	-2.23	0.47	12	0.05	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2395	-16.62	20241002	1123	77.83	20240708	2645	-24.50	20240219	1123	77.83	20240708	N	071850	500	122 억	78482	N	N	N	N
10	20241230	160650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-178	5	-8.18	27250664	13136	449.25	2145	2155	1997	2825	1525	2175	2074.91	0.33	0	-1483	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	1	1	24260938	484	-2.23	0.47	12	0.05	-897.00	4223.00	2395	20241002	-16.62	1123	20240708	77.83	2395	-16.62	20241002	1123	77.83	20240708	2645	-24.50	20240219	1123	77.83	20240708	N	071850	500	122 억	79954	N	N	N	N
11	20241230	150654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	-115	5	-5.29	22956890	10994	375.99	2145	2155	2055	2825	1525	2175	2088.13	0.33	0	-846	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	5	1	24260938	500	-2.30	0.49	12	0.05	-897.00	4223.00	2395	20241002	-13.99	1123	20240708	83.44	2395	-13.99	20241002	1123	83.44	20240708	2645	-22.12	20240219	1123	83.44	20240708	N	071850	500	122 억	79954	N	N	N	N
12	20241230	140652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	-110	5	-5.06	19173400	9156	313.13	2145	2155	2065	2825	1525	2175	2094.08	0.33	0	316	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	5	1	24260938	501	-2.30	0.49	12	0.04	-897.00	4223.00	2395	20241002	-13.78	1123	20240708	83.88	2395	-13.78	20241002	1123	83.88	20240708	2645	-21.93	20240219	1123	83.88	20240708	N	071850	500	122 억	79954	N	N	N	N
13	20241230	130651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	-95	5	-4.37	12124495	5769	197.30	2145	2155	2080	2825	1525	2175	2101.66	0.33	0	-72	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	5	1	24260938	505	-2.32	0.49	12	0.02	-897.00	4223.00	2395	20241002	-13.15	1123	20240708	85.22	2395	-13.15	20241002	1123	85.22	20240708	2645	-21.36	20240219	1123	85.22	20240708	N	071850	500	122 억	79954	N	N	N	N
14	20241230	120650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2105	-70	5	-3.22	8982555	4263	145.79	2145	2155	2085	2825	1525	2175	2107.10	0.33	0	-520	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	5	1	24260938	511	-2.35	0.50	12	0.02	-897.00	4223.00	2395	20241002	-12.11	1123	20240708	87.44	2395	-12.11	20241002	1123	87.44	20240708	2645	-20.42	20240219	1123	87.44	20240708	N	071850	500	122 억	79954	N	N	N	N
15	20241230	110651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	-75	5	-3.45	6238585	2949	100.85	2145	2155	2100	2825	1525	2175	2115.49	0.33	0	-613	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	5	1	24260938	509	-2.34	0.50	12	0.01	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	N	071850	500	122 억	79954	N	N	N	N
16	20241230	100651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2120	-55	5	-2.53	2318520	1090	37.28	2145	2155	2120	2825	1525	2175	2127.08	0.33	0	397	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	5	1	24260938	514	-2.36	0.50	12	0.00	-897.00	4223.00	2395	20241002	-11.48	1123	20240708	88.78	2395	-11.48	20241002	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	N	071850	500	122 억	79954	N	N	N	N
17	20241230	090653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.33	0	0	2271	2222	2151	2102	2031	2187	2067	123	650	500	1390	5	1	24260938	528	-2.42	0.52	12	0.00	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	N	071850	500	122 억	79954	N	N	N	N
18	20241227	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-25	5	-1.14	6365545	2924	5.82	2195	2200	2080	2860	1540	2200	2177.00	0.33	0	-395	2290	2245	2170	2125	2050	2267	2147	123	660	500	1400	5	1	24260938	528	-2.42	0.52	12	0.01	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	N	071850	500	122 억	80106	N	N	N	N
19	20241227	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-25	5	-1.14	4656065	2138	4.25	2195	2200	2080	2860	1540	2200	2177.77	0.33	0	-131	2290	2245	2170	2125	2050	2267	2147	123	660	500	1400	5	1	24260938	528	-2.42	0.52	12	0.01	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	N	071850	500	122 억	80106	N	N	N	N
20	20241227	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-10	5	-0.45	4155165	1908	3.79	2195	2200	2080	2860	1540	2200	2177.76	0.33	0	-101	2290	2245	2170	2125	2050	2267	2147	123	660	500	1400	5	1	24260938	531	-2.44	0.52	12	0.01	-897.00	4223.00	2395	20241002	-8.56	1123	20240708	95.01	2395	-8.56	20241002	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	N	071850	500	122 억	80106	N	N	N	N
21	20241227	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	0	3	0.00	3127915	1438	2.86	2195	2200	2080	2860	1540	2200	2175.18	0.33	0	-71	2290	2245	2170	2125	2050	2267	2147	123	660	500	1400	5	1	24260938	534	-2.45	0.52	12	0.01	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	N	071850	500	122 억	80106	N	N	N	N
22	20241227	120649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	0	3	0.00	3127915	1438	2.86	2195	2200	2080	2860	1540	2200	2175.18	0.33	0	-71	2290	2245	2170	2125	2050	2267	2147	123	660	500	1400	5	1	24260938	534	-2.45	0.52	12	0.01	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	N	071850	500	122 억	80106	N	N	N	N
23	20241227	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	-5	5	-0.23	1287890	591	1.18	2195	2195	2110	2860	1540	2200	2179.17	0.33	0	-69	2290	2245	2170	2125	2050	2267	2147	123	660	500	1400	5	1	24260938	533	-2.45	0.52	12	0.00	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	N	071850	500	122 억	80106	N	N	N	N
24	20241227	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	-5	5	-0.23	410455	188	0.37	2195	2195	2160	2860	1540	2200	2183.27	0.33	0	-14	2290	2245	2170	2125	2050	2267	2147	123	660	500	1400	5	1	24260938	533	-2.45	0.52	12	0.00	-897.00	4223.00	2395	20241002	-8.35	1123	20240708	95.46	2395	-8.35	20241002	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	N	071850	500	122 억	80106	N	N	N	N
25	20241227	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-40	5	-1.82	188795	87	0.17	2195	2195	2160	2860	1540	2200	2170.06	0.33	0	-14	2290	2245	2170	2125	2050	2267	2147	123	660	500	1400	5	1	24260938	524	-2.41	0.51	12	0.00	-897.00	4223.00	2395	20241002	-9.81	1123	20240708	92.34	2395	-9.81	20241002	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	N	071850	500	122 억	80106	N	N	N	N
26	20241226	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	90	2	4.27	108763610	50283	331.97	2145	2215	2095	2740	1480	2110	2163.03	0.34	0	-1452	2296	2202	2126	2032	1956	2250	2080	123	630	500	1350	5	1	24260938	534	-2.45	0.52	12	0.21	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	N	071850	500	122 억	81281	N	N	N	N
27	20241226	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	100	2	4.74	96929075	44887	296.34	2145	2215	2095	2740	1480	2110	2159.40	0.34	0	-1303	2296	2202	2126	2032	1956	2250	2080	123	630	500	1350	5	1	24260938	536	-2.46	0.52	12	0.19	-897.00	4223.00	2395	20241002	-7.72	1123	20240708	96.79	2395	-7.72	20241002	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	N	071850	500	122 억	81281	N	N	N	N
28	20241226	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	100	2	4.74	86189650	40022	264.22	2145	2215	2095	2740	1480	2110	2153.56	0.34	0	-1897	2296	2202	2126	2032	1956	2250	2080	123	630	500	1350	5	1	24260938	536	-2.46	0.52	12	0.16	-897.00	4223.00	2395	20241002	-7.72	1123	20240708	96.79	2395	-7.72	20241002	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	N	071850	500	122 억	81281	N	N	N	N
29	20241226	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	10	2	0.47	33911870	15992	105.58	2145	2200	2100	2740	1480	2110	2120.55	0.34	0	772	2296	2202	2126	2032	1956	2250	2080	123	630	500	1350	5	1	24260938	514	-2.36	0.50	12	0.07	-897.00	4223.00	2395	20241002	-11.48	1123	20240708	88.78	2395	-11.48	20241002	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	N	071850	500	122 억	81281	N	N	N	N
30	20241226	120641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	10	2	0.47	20856970	9807	64.75	2145	2200	2110	2740	1480	2110	2126.74	0.34	0	-200	2296	2202	2126	2032	1956	2250	2080	123	630	500	1350	5	1	24260938	514	-2.36	0.50	12	0.04	-897.00	4223.00	2395	20241002	-11.48	1123	20240708	88.78	2395	-11.48	20241002	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	N	071850	500	122 억	81281	N	N	N	N
31	20241226	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	5	2	0.24	19147300	8999	59.41	2145	2200	2110	2740	1480	2110	2127.71	0.34	0	-200	2296	2202	2126	2032	1956	2250	2080	123	630	500	1350	5	1	24260938	513	-2.36	0.50	12	0.04	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	N	071850	500	122 억	81281	N	N	N	N
32	20241226	100644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	15	2	0.71	16539445	7767	51.28	2145	2200	2110	2740	1480	2110	2129.45	0.34	0	601	2296	2202	2126	2032	1956	2250	2080	123	630	500	1350	5	1	24260938	516	-2.37	0.50	12	0.03	-897.00	4223.00	2395	20241002	-11.27	1123	20240708	89.23	2395	-11.27	20241002	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	N	071850	500	122 억	81281	N	N	N	N
33	20241226	090644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.34	0	0	2296	2202	2126	2032	1956	2250	2080	123	630	500	1350	5	1	24260938	512	-2.35	0.50	12	0.00	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	N	071850	500	122 억	81281	N	N	N	N
34	20241224	160643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-5	5	-0.24	32221375	15147	70.70	2100	2220	2050	2745	1485	2115	2127.24	0.34	0	-375	2218	2166	2108	2056	1998	2170	2060	123	630	500	1350	5	1	24260938	512	-2.35	0.50	12	0.06	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	N	071850	500	122 억	81622	N	N	N	N
35	20241224	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	70	2	3.31	31844835	14969	69.87	2100	2220	2050	2745	1485	2115	2127.39	0.34	0	-284	2218	2166	2108	2056	1998	2170	2060	123	630	500	1350	5	1	24260938	530	-2.44	0.52	12	0.06	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	N	071850	500	122 억	81622	N	N	N	N
36	20241224	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	30	2	1.42	22117375	10469	48.87	2100	2220	2050	2745	1485	2115	2112.65	0.34	0	-188	2218	2166	2108	2056	1998	2170	2060	123	630	500	1350	5	1	24260938	520	-2.39	0.51	12	0.04	-897.00	4223.00	2395	20241002	-10.44	1123	20240708	91.01	2395	-10.44	20241002	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	N	071850	500	122 억	81622	N	N	N	N
37	20241224	130642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	30	2	1.42	22117375	10469	48.87	2100	2220	2050	2745	1485	2115	2112.65	0.34	0	-188	2218	2166	2108	2056	1998	2170	2060	123	630	500	1350	5	1	24260938	520	-2.39	0.51	12	0.04	-897.00	4223.00	2395	20241002	-10.44	1123	20240708	91.01	2395	-10.44	20241002	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	N	071850	500	122 억	81622	N	N	N	N
38	20241224	120642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	30	2	1.42	16755340	7969	37.20	2100	2220	2050	2745	1485	2115	2102.56	0.34	0	-158	2218	2166	2108	2056	1998	2170	2060	123	630	500	1350	5	1	24260938	520	-2.39	0.51	12	0.03	-897.00	4223.00	2395	20241002	-10.44	1123	20240708	91.01	2395	-10.44	20241002	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	N	071850	500	122 억	81622	N	N	N	N
39	20241224	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	30	2	1.42	14263140	6807	31.77	2100	2220	2050	2745	1485	2115	2095.36	0.34	0	-188	2218	2166	2108	2056	1998	2170	2060	123	630	500	1350	5	1	24260938	520	-2.39	0.51	12	0.03	-897.00	4223.00	2395	20241002	-10.44	1123	20240708	91.01	2395	-10.44	20241002	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	N	071850	500	122 억	81622	N	N	N	N
40	20241224	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-15	5	-0.71	213950	102	0.48	2100	2100	2095	2745	1485	2115	2097.55	0.34	0	0	2218	2166	2108	2056	1998	2170	2060	123	630	500	1350	5	1	24260938	509	-2.34	0.50	12	0.00	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	N	071850	500	122 억	81622	N	N	N	N
41	20241224	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.34	0	0	2218	2166	2108	2056	1998	2170	2060	123	630	500	1350	5	1	24260938	513	-2.36	0.50	12	0.00	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	N	071850	500	122 억	81622	N	N	N	N
42	20241223	160637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-30	5	-1.40	44831195	21424	70.91	2115	2160	2050	2785	1505	2145	2091.63	0.34	0	-694	2285	2215	2150	2080	2015	2182	2047	123	640	500	1370	5	1	24260938	513	-2.36	0.50	12	0.09	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	N	071850	500	122 억	82316	N	N	N	N
43	20241223	150641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-30	5	-1.40	42327030	20240	66.99	2115	2160	2050	2785	1505	2145	2091.26	0.34	0	-670	2285	2215	2150	2080	2015	2182	2047	123	640	500	1370	5	1	24260938	513	-2.36	0.50	12	0.08	-897.00	4223.00	2395	20241002	-11.69	1123	20240708	88.33	2395	-11.69	20241002	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	N	071850	500	122 억	82316	N	N	N	N
44	20241223	140637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-55	5	-2.56	37578955	17996	59.56	2115	2160	2050	2785	1505	2145	2088.18	0.34	0	-258	2285	2215	2150	2080	2015	2182	2047	123	640	500	1370	5	1	24260938	507	-2.33	0.49	12	0.07	-897.00	4223.00	2395	20241002	-12.73	1123	20240708	86.11	2395	-12.73	20241002	1123	86.11	20240708	2645	-20.98	20240219	1123	86.11	20240708	N	071850	500	122 억	82316	N	N	N	N
45	20241223	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-65	5	-3.03	37235745	17831	59.02	2115	2160	2050	2785	1505	2145	2088.26	0.34	0	-94	2285	2215	2150	2080	2015	2182	2047	123	640	500	1370	5	1	24260938	505	-2.32	0.49	12	0.07	-897.00	4223.00	2395	20241002	-13.15	1123	20240708	85.22	2395	-13.15	20241002	1123	85.22	20240708	2645	-21.36	20240219	1123	85.22	20240708	N	071850	500	122 억	82316	N	N	N	N
46	20241223	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-65	5	-3.03	37071425	17752	58.75	2115	2160	2050	2785	1505	2145	2088.30	0.34	0	-94	2285	2215	2150	2080	2015	2182	2047	123	640	500	1370	5	1	24260938	505	-2.32	0.49	12	0.07	-897.00	4223.00	2395	20241002	-13.15	1123	20240708	85.22	2395	-13.15	20241002	1123	85.22	20240708	2645	-21.36	20240219	1123	85.22	20240708	N	071850	500	122 억	82316	N	N	N	N
47	20241223	110637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-70	5	-3.26	26794220	12792	42.34	2115	2160	2050	2785	1505	2145	2094.61	0.34	0	-343	2285	2215	2150	2080	2015	2182	2047	123	640	500	1370	5	1	24260938	503	-2.31	0.49	12	0.05	-897.00	4223.00	2395	20241002	-13.36	1123	20240708	84.77	2395	-13.36	20241002	1123	84.77	20240708	2645	-21.55	20240219	1123	84.77	20240708	N	071850	500	122 억	82316	N	N	N	N
48	20241223	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-35	5	-1.63	7805310	3682	12.19	2115	2160	2095	2785	1505	2145	2119.86	0.34	0	134	2285	2215	2150	2080	2015	2182	2047	123	640	500	1370	5	1	24260938	512	-2.35	0.50	12	0.02	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	N	071850	500	122 억	82316	N	N	N	N
49	20241223	090636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-5	5	-0.23	4255	2	0.01	2115	2140	2115	2785	1505	2145	2127.50	0.34	0	-1	2285	2215	2150	2080	2015	2182	2047	123	640	500	1370	5	1	24260938	519	-2.39	0.51	12	0.00	-897.00	4223.00	2395	20241002	-10.65	1123	20240708	90.56	2395	-10.65	20241002	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	N	071850	500	122 억	82316	N	N	N	N
50	20241220	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-40	5	-1.83	64394400	30214	208.33	2185	2220	2085	2840	1530	2185	2131.28	0.34	0	938	2321	2252	2151	2082	1981	2287	2117	123	655	500	1390	5	1	24260938	520	-2.39	0.51	12	0.12	-897.00	4223.00	2395	20241002	-10.44	1123	20240708	91.01	2395	-10.44	20241002	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	N	071850	500	122 억	81378	N	N	N	N
51	20241220	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-35	5	-1.60	61947505	29069	200.43	2185	2220	2085	2840	1530	2185	2131.05	0.34	0	1027	2321	2252	2151	2082	1981	2287	2117	123	655	500	1390	5	1	24260938	522	-2.40	0.51	12	0.12	-897.00	4223.00	2395	20241002	-10.23	1123	20240708	91.45	2395	-10.23	20241002	1123	91.45	20240708	2645	-18.71	20240219	1123	91.45	20240708	N	071850	500	122 억	81378	N	N	N	N
52	20241220	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-75	5	-3.43	57149645	26834	185.02	2185	2220	2085	2840	1530	2185	2129.75	0.34	0	1337	2321	2252	2151	2082	1981	2287	2117	123	655	500	1390	5	1	24260938	512	-2.35	0.50	12	0.11	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	N	071850	500	122 억	81378	N	N	N	N
53	20241220	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-90	5	-4.12	54686995	25658	176.92	2185	2220	2085	2840	1530	2185	2131.38	0.34	0	1273	2321	2252	2151	2082	1981	2287	2117	123	655	500	1390	5	1	24260938	508	-2.34	0.50	12	0.11	-897.00	4223.00	2395	20241002	-12.53	1123	20240708	86.55	2395	-12.53	20241002	1123	86.55	20240708	2645	-20.79	20240219	1123	86.55	20240708	N	071850	500	122 억	81378	N	N	N	N
54	20241220	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-90	5	-4.12	49421200	23147	159.60	2185	2220	2085	2840	1530	2185	2135.10	0.34	0	1575	2321	2252	2151	2082	1981	2287	2117	123	655	500	1390	5	1	24260938	508	-2.34	0.50	12	0.10	-897.00	4223.00	2395	20241002	-12.53	1123	20240708	86.55	2395	-12.53	20241002	1123	86.55	20240708	2645	-20.79	20240219	1123	86.55	20240708	N	071850	500	122 억	81378	N	N	N	N
55	20241220	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-75	5	-3.43	37484120	17494	120.62	2185	2220	2085	2840	1530	2185	2142.68	0.34	0	1843	2321	2252	2151	2082	1981	2287	2117	123	655	500	1390	5	1	24260938	512	-2.35	0.50	12	0.07	-897.00	4223.00	2395	20241002	-11.90	1123	20240708	87.89	2395	-11.90	20241002	1123	87.89	20240708	2645	-20.23	20240219	1123	87.89	20240708	N	071850	500	122 억	81378	N	N	N	N
56	20241220	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-25	5	-1.14	6486580	3013	20.78	2185	2185	2120	2840	1530	2185	2152.86	0.34	0	-187	2321	2252	2151	2082	1981	2287	2117	123	655	500	1390	5	1	24260938	524	-2.41	0.51	12	0.01	-897.00	4223.00	2395	20241002	-9.81	1123	20240708	92.34	2395	-9.81	20241002	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	N	071850	500	122 억	81378	N	N	N	N
57	20241220	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-20	5	-0.92	540920	248	1.71	2185	2185	2165	2840	1530	2185	2181.13	0.34	0	-1	2321	2252	2151	2082	1981	2287	2117	123	655	500	1390	5	1	24260938	525	-2.41	0.51	12	0.00	-897.00	4223.00	2395	20241002	-9.60	1123	20240708	92.79	2395	-9.60	20241002	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	N	071850	500	122 억	81378	N	N	N	N
58	20241219	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	15	2	0.69	31391625	14503	15.42	2135	2220	2050	2820	1520	2170	2164.49	0.34	0	-1306	2283	2226	2143	2086	2003	2255	2115	123	650	500	1380	5	1	24260938	530	-2.44	0.52	12	0.06	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	N	071850	500	122 억	82686	N	N	N	N
59	20241219	150631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	15	2	0.69	30443335	14069	14.95	2135	2220	2050	2820	1520	2170	2163.86	0.34	0	-1243	2283	2226	2143	2086	2003	2255	2115	123	650	500	1380	5	1	24260938	530	-2.44	0.52	12	0.06	-897.00	4223.00	2395	20241002	-8.77	1123	20240708	94.57	2395	-8.77	20241002	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	N	071850	500	122 억	82686	N	N	N	N
60	20241219	140632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	10	2	0.46	29554645	13662	14.52	2135	2220	2050	2820	1520	2170	2163.27	0.34	0	-1109	2283	2226	2143	2086	2003	2255	2115	123	650	500	1380	5	1	24260938	529	-2.43	0.52	12	0.06	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	N	071850	500	122 억	82686	N	N	N	N
61	20241219	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-15	5	-0.69	23245875	10746	11.42	2135	2220	2050	2820	1520	2170	2163.21	0.34	0	65	2283	2226	2143	2086	2003	2255	2115	123	650	500	1380	5	1	24260938	523	-2.40	0.51	12	0.04	-897.00	4223.00	2395	20241002	-10.02	1123	20240708	91.90	2395	-10.02	20241002	1123	91.90	20240708	2645	-18.53	20240219	1123	91.90	20240708	N	071850	500	122 억	82686	N	N	N	N
62	20241219	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-15	5	-0.69	23241565	10744	11.42	2135	2220	2050	2820	1520	2170	2163.21	0.34	0	65	2283	2226	2143	2086	2003	2255	2115	123	650	500	1380	5	1	24260938	523	-2.40	0.51	12	0.04	-897.00	4223.00	2395	20241002	-10.02	1123	20240708	91.90	2395	-10.02	20241002	1123	91.90	20240708	2645	-18.53	20240219	1123	91.90	20240708	N	071850	500	122 억	82686	N	N	N	N
63	20241219	110631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-5	5	-0.23	13415510	6162	6.55	2135	2220	2050	2820	1520	2170	2177.14	0.34	0	-796	2283	2226	2143	2086	2003	2255	2115	123	650	500	1380	5	1	24260938	525	-2.41	0.51	12	0.03	-897.00	4223.00	2395	20241002	-9.60	1123	20240708	92.79	2395	-9.60	20241002	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	N	071850	500	122 억	82686	N	N	N	N
64	20241219	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	40	2	1.84	10075770	4627	4.92	2135	2220	2050	2820	1520	2170	2177.60	0.34	0	-1117	2283	2226	2143	2086	2003	2255	2115	123	650	500	1380	5	1	24260938	536	-2.46	0.52	12	0.02	-897.00	4223.00	2395	20241002	-7.72	1123	20240708	96.79	2395	-7.72	20241002	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	N	071850	500	122 억	82686	N	N	N	N
65	20241219	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	-35	5	-1.61	1974110	935	0.99	2135	2135	2050	2820	1520	2170	2111.35	0.34	0	-219	2283	2226	2143	2086	2003	2255	2115	123	650	500	1380	5	1	24260938	518	-2.38	0.51	12	0.00	-897.00	4223.00	2395	20241002	-10.86	1123	20240708	90.12	2395	-10.86	20241002	1123	90.12	20240708	2645	-19.28	20240219	1123	90.12	20240708	N	071850	500	122 억	82686	N	N	N	N
66	20241218	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	5	2	0.23	203832870	94052	515.18	2140	2200	2060	2810	1520	2165	2167.24	0.33	0	1707	2271	2217	2136	2082	2001	2245	2110	123	645	500	1380	5	1	24260938	526	-2.42	0.51	12	0.39	-897.00	4223.00	2395	20241002	-9.39	1123	20240708	93.23	2395	-9.39	20241002	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	N	071850	500	122 억	80981	N	N	N	N
67	20241218	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	15	2	0.69	193330660	89243	488.84	2140	2200	2060	2810	1520	2165	2166.34	0.33	0	1462	2271	2217	2136	2082	2001	2245	2110	123	645	500	1380	5	1	24260938	529	-2.43	0.52	12	0.37	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	N	071850	500	122 억	80981	N	N	N	N
68	20241218	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	10	2	0.46	183584370	84755	464.26	2140	2200	2060	2810	1520	2165	2166.06	0.33	0	1469	2271	2217	2136	2082	2001	2245	2110	123	645	500	1380	5	1	24260938	528	-2.42	0.52	12	0.35	-897.00	4223.00	2395	20241002	-9.19	1123	20240708	93.68	2395	-9.19	20241002	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	N	071850	500	122 억	80981	N	N	N	N
69	20241218	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	15	2	0.69	181456910	83777	458.90	2140	2200	2060	2810	1520	2165	2165.95	0.33	0	1509	2271	2217	2136	2082	2001	2245	2110	123	645	500	1380	5	1	24260938	529	-2.43	0.52	12	0.35	-897.00	4223.00	2395	20241002	-8.98	1123	20240708	94.12	2395	-8.98	20241002	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	N	071850	500	122 억	80981	N	N	N	N
70	20241218	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	35	2	1.62	181090110	83609	457.98	2140	2200	2060	2810	1520	2165	2165.92	0.33	0	1548	2271	2217	2136	2082	2001	2245	2110	123	645	500	1380	5	1	24260938	534	-2.45	0.52	12	0.34	-897.00	4223.00	2395	20241002	-8.14	1123	20240708	95.90	2395	-8.14	20241002	1123	95.90	20240708	2645	-16.82	20240219	1123	95.90	20240708	N	071850	500	122 억	80981	N	N	N	N
71	20241218	110630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-15	5	-0.69	130140440	60420	330.96	2140	2200	2060	2810	1520	2165	2153.93	0.33	0	2106	2271	2217	2136	2082	2001	2245	2110	123	645	500	1380	5	1	24260938	522	-2.40	0.51	12	0.25	-897.00	4223.00	2395	20241002	-10.23	1123	20240708	91.45	2395	-10.23	20241002	1123	91.45	20240708	2645	-18.71	20240219	1123	91.45	20240708	N	071850	500	122 억	80981	N	N	N	N
72	20241218	100631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-5	5	-0.23	79640235	36534	200.12	2140	2200	2100	2810	1520	2165	2179.89	0.33	0	2131	2271	2217	2136	2082	2001	2245	2110	123	645	500	1380	5	1	24260938	524	-2.41	0.51	12	0.15	-897.00	4223.00	2395	20241002	-9.81	1123	20240708	92.34	2395	-9.81	20241002	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	N	071850	500	122 억	80981	N	N	N	N
73	20241218	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-40	5	-1.85	2598540	1231	6.74	2140	2140	2100	2810	1520	2165	2110.92	0.33	0	516	2271	2217	2136	2082	2001	2245	2110	123	645	500	1380	5	1	24260938	516	-2.37	0.50	12	0.01	-897.00	4223.00	2395	20241002	-11.27	1123	20240708	89.23	2395	-11.27	20241002	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	N	071850	500	122 억	80981	N	N	N	N
74	20241217	160627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	65	2	3.10	39243890	18256	27.49	2055	2190	2055	2730	1470	2100	2149.64	0.34	0	-912	2276	2187	2101	2012	1926	2232	2057	123	630	500	1340	5	1	24260938	525	-2.41	0.51	12	0.08	-897.00	4223.00	2395	20241002	-9.60	1123	20240708	92.79	2395	-9.60	20241002	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	N	071850	500	122 억	81666	N	N	N	N
75	20241217	150630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	65	2	3.10	39243890	18256	27.49	2055	2190	2055	2730	1470	2100	2149.64	0.34	0	-912	2276	2187	2101	2012	1926	2232	2057	123	630	500	1340	5	1	24260938	525	-2.41	0.51	12	0.08	-897.00	4223.00	2395	20241002	-9.60	1123	20240708	92.79	2395	-9.60	20241002	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	N	071850	500	122 억	81666	N	N	N	N
76	20241217	140631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	50	2	2.38	37679620	17532	26.40	2055	2190	2055	2730	1470	2100	2149.19	0.34	0	-964	2276	2187	2101	2012	1926	2232	2057	123	630	500	1340	5	1	24260938	522	-2.40	0.51	12	0.07	-897.00	4223.00	2395	20241002	-10.23	1123	20240708	91.45	2395	-10.23	20241002	1123	91.45	20240708	2645	-18.71	20240219	1123	91.45	20240708	N	071850	500	122 억	81666	N	N	N	N
77	20241217	130618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	65	2	3.10	37243565	17329	26.10	2055	2190	2055	2730	1470	2100	2149.20	0.34	0	-1086	2276	2187	2101	2012	1926	2232	2057	123	630	500	1340	5	1	24260938	525	-2.41	0.51	12	0.07	-897.00	4223.00	2395	20241002	-9.60	1123	20240708	92.79	2395	-9.60	20241002	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	N	071850	500	122 억	81666	N	N	N	N
78	20241217	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	40	2	1.90	24530155	11446	17.24	2055	2190	2055	2730	1470	2100	2143.12	0.34	0	-967	2276	2187	2101	2012	1926	2232	2057	123	630	500	1340	5	1	24260938	519	-2.39	0.51	12	0.05	-897.00	4223.00	2395	20241002	-10.65	1123	20240708	90.56	2395	-10.65	20241002	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	N	071850	500	122 억	81666	N	N	N	N
79	20241217	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	40	2	1.90	20310245	9482	14.28	2055	2190	2055	2730	1470	2100	2141.98	0.34	0	-898	2276	2187	2101	2012	1926	2232	2057	123	630	500	1340	5	1	24260938	519	-2.39	0.51	12	0.04	-897.00	4223.00	2395	20241002	-10.65	1123	20240708	90.56	2395	-10.65	20241002	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	N	071850	500	122 억	81666	N	N	N	N
80	20241217	100621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	25	2	1.19	11978725	5598	8.43	2055	2190	2055	2730	1470	2100	2139.82	0.34	0	-880	2276	2187	2101	2012	1926	2232	2057	123	630	500	1340	5	1	24260938	516	-2.37	0.50	12	0.02	-897.00	4223.00	2395	20241002	-11.27	1123	20240708	89.23	2395	-11.27	20241002	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	N	071850	500	122 억	81666	N	N	N	N
81	20241217	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	0	3	0.00	992020	478	0.72	2055	2100	2055	2730	1470	2100	2075.36	0.34	0	-359	2276	2187	2101	2012	1926	2232	2057	123	630	500	1340	5	1	24260938	509	-2.34	0.50	12	0.00	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	N	071850	500	122 억	81666	N	N	N	N
82	20241216	160621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	85	2	4.22	139186140	66404	349.73	2065	2190	2015	2615	1415	2015	2096.05	0.33	0	1363	2091	2052	2021	1982	1951	2037	1967	123	600	500	1280	5	1	24260938	509	-2.34	0.50	12	0.27	-897.00	4223.00	2395	20241002	-12.32	1123	20240708	87.00	2395	-12.32	20241002	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	N	071850	500	122 억	80530	N	N	N	N
83	20241216	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	115	2	5.71	116529035	55736	293.55	2065	2190	2015	2615	1415	2015	2090.73	0.33	0	497	2091	2052	2021	1982	1951	2037	1967	123	600	500	1280	5	1	24260938	517	-2.37	0.50	12	0.23	-897.00	4223.00	2395	20241002	-11.06	1123	20240708	89.67	2395	-11.06	20241002	1123	89.67	20240708	2645	-19.47	20240219	1123	89.67	20240708	N	071850	500	122 억	80530	N	N	N	N
84	20241216	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	130	2	6.45	110736915	53017	279.23	2065	2190	2015	2615	1415	2015	2088.71	0.33	0	411	2091	2052	2021	1982	1951	2037	1967	123	600	500	1280	5	1	24260938	520	-2.39	0.51	12	0.22	-897.00	4223.00	2395	20241002	-10.44	1123	20240708	91.01	2395	-10.44	20241002	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	N	071850	500	122 억	80530	N	N	N	N
85	20241216	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	25	2	1.24	27000470	13223	69.64	2065	2065	2015	2615	1415	2015	2041.93	0.33	0	-106	2091	2052	2021	1982	1951	2037	1967	123	600	500	1280	5	1	24260938	495	-2.27	0.48	12	0.05	-897.00	4223.00	2395	20241002	-14.82	1123	20240708	81.66	2395	-14.82	20241002	1123	81.66	20240708	2645	-22.87	20240219	1123	81.66	20240708	N	071850	500	122 억	80530	N	N	N	N
86	20241216	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	15	2	0.74	12671005	6244	32.89	2065	2065	2015	2615	1415	2015	2029.31	0.33	0	433	2091	2052	2021	1982	1951	2037	1967	123	600	500	1280	5	1	24260938	492	-2.26	0.48	12	0.03	-897.00	4223.00	2395	20241002	-15.24	1123	20240708	80.77	2395	-15.24	20241002	1123	80.77	20240708	2645	-23.25	20240219	1123	80.77	20240708	N	071850	500	122 억	80530	N	N	N	N
87	20241216	110627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	15	2	0.74	2935445	1442	7.59	2065	2065	2015	2615	1415	2015	2035.68	0.33	0	-218	2091	2052	2021	1982	1951	2037	1967	123	600	500	1280	5	1	24260938	492	-2.26	0.48	12	0.01	-897.00	4223.00	2395	20241002	-15.24	1123	20240708	80.77	2395	-15.24	20241002	1123	80.77	20240708	2645	-23.25	20240219	1123	80.77	20240708	N	071850	500	122 억	80530	N	N	N	N
88	20241216	100628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	40	2	1.99	2123155	1042	5.49	2065	2065	2015	2615	1415	2015	2037.58	0.33	0	-218	2091	2052	2021	1982	1951	2037	1967	123	600	500	1280	5	1	24260938	499	-2.29	0.49	12	0.00	-897.00	4223.00	2395	20241002	-14.20	1123	20240708	82.99	2395	-14.20	20241002	1123	82.99	20240708	2645	-22.31	20240219	1123	82.99	20240708	N	071850	500	122 억	80530	N	N	N	N
89	20241216	090629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	50	2	2.48	2065	1	0.01	2065	2065	2065	2615	1415	2015	2065.00	0.33	0	0	2091	2052	2021	1982	1951	2037	1967	123	600	500	1280	5	1	24260938	501	-2.30	0.49	12	0.00	-897.00	4223.00	2395	20241002	-13.78	1123	20240708	83.88	2395	-13.78	20241002	1123	83.88	20240708	2645	-21.93	20240219	1123	83.88	20240708	N	071850	500	122 억	80530	N	N	N	N
90	20241213	160622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	28	2	1.41	38116073	18987	57.60	2040	2060	1990	2580	1391	1987	2007.48	0.33	0	1538	2126	2056	1980	1910	1834	2091	1945	123	593	500	1270	5	1	24260938	489	-2.25	0.48	12	0.08	-897.00	4223.00	2395	20241002	-15.87	1123	20240708	79.43	2395	-15.87	20241002	1123	79.43	20240708	2645	-23.82	20240219	1123	79.43	20240708	N	071850	500	122 억	78992	N	N	N	N
91	20241213	150627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	28	2	1.41	36080923	17977	54.54	2040	2060	1990	2580	1391	1987	2007.06	0.33	0	1549	2126	2056	1980	1910	1834	2091	1945	123	593	500	1270	5	1	24260938	489	-2.25	0.48	12	0.07	-897.00	4223.00	2395	20241002	-15.87	1123	20240708	79.43	2395	-15.87	20241002	1123	79.43	20240708	2645	-23.82	20240219	1123	79.43	20240708	N	071850	500	122 억	78992	N	N	N	N
92	20241213	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	13	2	0.65	36076893	17975	54.53	2040	2060	1990	2580	1391	1987	2007.06	0.33	0	1549	2126	2056	1980	1910	1834	2091	1945	123	593	500	1270	5	1	24260938	485	-2.23	0.47	12	0.07	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	N	071850	500	122 억	78992	N	N	N	N
93	20241213	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	38	2	1.91	25926485	12902	39.14	2040	2060	1990	2580	1391	1987	2009.49	0.33	0	1132	2126	2056	1980	1910	1834	2091	1945	123	593	500	1270	5	1	24260938	491	-2.26	0.48	12	0.05	-897.00	4223.00	2395	20241002	-15.45	1123	20240708	80.32	2395	-15.45	20241002	1123	80.32	20240708	2645	-23.44	20240219	1123	80.32	20240708	N	071850	500	122 억	78992	N	N	N	N
94	20241213	120628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	33	2	1.66	24732165	12308	37.34	2040	2060	1990	2580	1391	1987	2009.44	0.33	0	653	2126	2056	1980	1910	1834	2091	1945	123	593	500	1270	5	1	24260938	490	-2.25	0.48	12	0.05	-897.00	4223.00	2395	20241002	-15.66	1123	20240708	79.88	2395	-15.66	20241002	1123	79.88	20240708	2645	-23.63	20240219	1123	79.88	20240708	N	071850	500	122 억	78992	N	N	N	N
95	20241213	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	23	2	1.16	12802870	6378	19.35	2040	2060	1990	2580	1391	1987	2007.35	0.33	0	482	2126	2056	1980	1910	1834	2091	1945	123	593	500	1270	5	1	24260938	488	-2.24	0.48	12	0.03	-897.00	4223.00	2395	20241002	-16.08	1123	20240708	78.98	2395	-16.08	20241002	1123	78.98	20240708	2645	-24.01	20240219	1123	78.98	20240708	N	071850	500	122 억	78992	N	N	N	N
96	20241213	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	13	2	0.65	10109255	5033	15.27	2040	2060	1990	2580	1391	1987	2008.59	0.33	0	590	2126	2056	1980	1910	1834	2091	1945	123	593	500	1270	5	1	24260938	485	-2.23	0.47	12	0.02	-897.00	4223.00	2395	20241002	-16.49	1123	20240708	78.09	2395	-16.49	20241002	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	N	071850	500	122 억	78992	N	N	N	N
97	20241213	090627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1987	0.00	0.33	0	0	2126	2056	1980	1910	1834	2091	1945	123	593	500	1270	1	1	24260938	482	-2.22	0.47	12	0.00	-897.00	4223.00	2395	20241002	-17.04	1123	20240708	76.94	2395	-17.04	20241002	1123	76.94	20240708	2645	-24.88	20240219	1123	76.94	20240708	N	071850	500	122 억	78992	N	N	N	N
98	20241212	160630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	37	2	1.90	65342019	32962	86.85	1950	2050	1904	2535	1365	1950	1982.34	0.33	0	-132	2032	1991	1948	1907	1864	2011	1927	123	585	500	1240	1	1	24260938	482	-2.22	0.47	12	0.14	-897.00	4223.00	2395	20241002	-17.04	1123	20240708	76.94	2395	-17.04	20241002	1123	76.94	20240708	2645	-24.88	20240219	1123	76.94	20240708	N	071850	500	122 억	79124	N	N	N	N
99	20241212	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	85	2	4.36	46857656	23898	62.97	1950	2035	1904	2535	1365	1950	1960.74	0.33	0	-142	2032	1991	1948	1907	1864	2011	1927	123	585	500	1240	5	1	24260938	494	-2.27	0.48	12	0.10	-897.00	4223.00	2395	20241002	-15.03	1123	20240708	81.21	2395	-15.03	20241002	1123	81.21	20240708	2645	-23.06	20240219	1123	81.21	20240708	N	071850	500	122 억	79124	N	N	N	N
100	20241212	140622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1999	49	2	2.51	36736656	18825	49.60	1950	1999	1904	2535	1365	1950	1951.48	0.33	0	-310	2032	1991	1948	1907	1864	2011	1927	123	585	500	1240	1	1	24260938	485	-2.23	0.47	12	0.08	-897.00	4223.00	2395	20241002	-16.53	1123	20240708	78.01	2395	-16.53	20241002	1123	78.01	20240708	2645	-24.42	20240219	1123	78.01	20240708	N	071850	500	122 억	79124	N	N	N	N
101	20241212	130620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1955	5	2	0.26	25005434	12891	33.96	1950	1970	1904	2535	1365	1950	1939.76	0.33	0	-296	2032	1991	1948	1907	1864	2011	1927	123	585	500	1240	1	1	24260938	474	-2.18	0.46	12	0.05	-897.00	4223.00	2395	20241002	-18.37	1123	20240708	74.09	2395	-18.37	20241002	1123	74.09	20240708	2645	-26.09	20240219	1123	74.09	20240708	N	071850	500	122 억	79124	N	N	N	N
102	20241212	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1938	-12	5	-0.62	10050752	5210	13.73	1950	1969	1904	2535	1365	1950	1929.13	0.33	0	200	2032	1991	1948	1907	1864	2011	1927	123	585	500	1240	1	1	24260938	470	-2.16	0.46	12	0.02	-897.00	4223.00	2395	20241002	-19.08	1123	20240708	72.57	2395	-19.08	20241002	1123	72.57	20240708	2645	-26.73	20240219	1123	72.57	20240708	N	071850	500	122 억	79124	N	N	N	N
103	20241212	110619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1941	-9	5	-0.46	1877986	967	2.55	1950	1969	1936	2535	1365	1950	1942.07	0.33	0	-337	2032	1991	1948	1907	1864	2011	1927	123	585	500	1240	1	1	24260938	471	-2.16	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.96	1123	20240708	72.84	2395	-18.96	20241002	1123	72.84	20240708	2645	-26.62	20240219	1123	72.84	20240708	N	071850	500	122 억	79124	N	N	N	N
104	20241212	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	-10	5	-0.51	1449025	746	1.97	1950	1969	1936	2535	1365	1950	1942.39	0.33	0	-358	2032	1991	1948	1907	1864	2011	1927	123	585	500	1240	1	1	24260938	471	-2.16	0.46	12	0.00	-897.00	4223.00	2395	20241002	-19.00	1123	20240708	72.75	2395	-19.00	20241002	1123	72.75	20240708	2645	-26.65	20240219	1123	72.75	20240708	N	071850	500	122 억	79124	N	N	N	N
105	20241212	090623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1942	-8	5	-0.41	29162	15	0.04	1950	1950	1942	2535	1365	1950	1944.13	0.33	0	11	2032	1991	1948	1907	1864	2011	1927	123	585	500	1240	1	1	24260938	471	-2.16	0.46	12	0.00	-897.00	4223.00	2395	20241002	-18.91	1123	20240708	72.93	2395	-18.91	20241002	1123	72.93	20240708	2645	-26.58	20240219	1123	72.93	20240708	N	071850	500	122 억	79124	N	N	N	N
106	20241211	160617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	45	2	2.36	71625186	36954	75.22	1905	1989	1905	2475	1334	1905	1937.90	0.33	0	-223	2039	1971	1850	1782	1661	2006	1817	123	570	500	1210	1	1	24260938	473	-2.17	0.46	12	0.15	-897.00	4223.00	2395	20241002	-18.58	1123	20240708	73.64	2395	-18.58	20241002	1123	73.64	20240708	2645	-26.28	20240219	1123	73.64	20240708	N	071850	500	122 억	79347	N	N	N	N
107	20241211	150456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	44	2	2.31	62236497	32132	65.41	1905	1989	1905	2475	1334	1905	1936.90	0.33	0	-192	2039	1971	1850	1782	1661	2006	1817	123	570	500	1210	1	1	24260938	473	-2.17	0.46	12	0.13	-897.00	4223.00	2395	20241002	-18.62	1123	20240708	73.55	2395	-18.62	20241002	1123	73.55	20240708	2645	-26.31	20240219	1123	73.55	20240708	N	071850	500	122 억	79347	N	N	N	N
108	20241211	140622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1913	8	2	0.42	49710672	25677	52.27	1905	1989	1905	2475	1334	1905	1936.00	0.33	0	-615	2039	1971	1850	1782	1661	2006	1817	123	570	500	1210	1	1	24260938	464	-2.13	0.45	12	0.11	-897.00	4223.00	2395	20241002	-20.13	1123	20240708	70.35	2395	-20.13	20241002	1123	70.35	20240708	2645	-27.67	20240219	1123	70.35	20240708	N	071850	500	122 억	79347	N	N	N	N
109	20241211	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1919	14	2	0.73	47996066	24783	50.45	1905	1989	1905	2475	1334	1905	1936.65	0.33	0	-752	2039	1971	1850	1782	1661	2006	1817	123	570	500	1210	1	1	24260938	466	-2.14	0.45	12	0.10	-897.00	4223.00	2395	20241002	-19.87	1123	20240708	70.88	2395	-19.87	20241002	1123	70.88	20240708	2645	-27.45	20240219	1123	70.88	20240708	N	071850	500	122 억	79347	N	N	N	N
110	20241211	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	27	2	1.42	34041411	17545	35.71	1905	1989	1905	2475	1334	1905	1940.23	0.33	0	-756	2039	1971	1850	1782	1661	2006	1817	123	570	500	1210	1	1	24260938	469	-2.15	0.46	12	0.07	-897.00	4223.00	2395	20241002	-19.33	1123	20240708	72.04	2395	-19.33	20241002	1123	72.04	20240708	2645	-26.96	20240219	1123	72.04	20240708	N	071850	500	122 억	79347	N	N	N	N
111	20241211	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1941	36	2	1.89	29496734	15203	30.95	1905	1989	1905	2475	1334	1905	1940.19	0.33	0	-1207	2039	1971	1850	1782	1661	2006	1817	123	570	500	1210	1	1	24260938	471	-2.16	0.46	12	0.06	-897.00	4223.00	2395	20241002	-18.96	1123	20240708	72.84	2395	-18.96	20241002	1123	72.84	20240708	2645	-26.62	20240219	1123	72.84	20240708	N	071850	500	122 억	79347	N	N	N	N
112	20241211	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1909	4	2	0.21	14237626	7301	14.86	1905	1989	1905	2475	1334	1905	1950.09	0.33	0	-1759	2039	1971	1850	1782	1661	2006	1817	123	570	500	1210	1	1	24260938	463	-2.13	0.45	12	0.03	-897.00	4223.00	2395	20241002	-20.29	1123	20240708	69.99	2395	-20.29	20241002	1123	69.99	20240708	2645	-27.83	20240219	1123	69.99	20240708	N	071850	500	122 억	79347	N	N	N	N
113	20241211	090626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1905	0	3	0.00	19050	10	0.02	1905	1905	1905	2475	1334	1905	1905.00	0.33	0	0	2039	1971	1850	1782	1661	2006	1817	123	570	500	1210	1	1	24260938	462	-2.12	0.45	12	0.00	-897.00	4223.00	2395	20241002	-20.46	1123	20240708	69.63	2395	-20.46	20241002	1123	69.63	20240708	2645	-27.98	20240219	1123	69.63	20240708	N	071850	500	122 억	79347	N	N	N	N
114	20241210	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1905	154	2	8.79	89519989	49126	77.88	1729	1918	1729	2275	1226	1751	1822.25	0.33	0	-1199	2109	1930	1774	1595	1439	1852	1517	123	524	500	1120	1	1	24260938	462	-2.12	0.45	12	0.20	-897.00	4223.00	2395	20241002	-20.46	1123	20240708	69.63	2395	-20.46	20241002	1123	69.63	20240708	2645	-27.98	20240219	1123	69.63	20240708	N	071850	500	122 억	80546	N	N	N	N
115	20241210	150620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1910	159	2	9.08	88359844	48517	76.91	1729	1918	1729	2275	1226	1751	1821.21	0.33	0	-1305	2109	1930	1774	1595	1439	1852	1517	123	524	500	1120	1	1	24260938	463	-2.13	0.45	12	0.20	-897.00	4223.00	2395	20241002	-20.25	1123	20240708	70.08	2395	-20.25	20241002	1123	70.08	20240708	2645	-27.79	20240219	1123	70.08	20240708	N	071850	500	122 억	80546	N	N	N	N
116	20241210	140619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1824	73	2	4.17	64053578	35428	56.16	1729	1842	1729	2275	1226	1751	1807.99	0.33	0	-2050	2109	1930	1774	1595	1439	1852	1517	123	524	500	1120	1	1	24260938	443	-2.03	0.43	12	0.15	-897.00	4223.00	2395	20241002	-23.84	1123	20240708	62.42	2395	-23.84	20241002	1123	62.42	20240708	2645	-31.04	20240219	1123	62.42	20240708	N	071850	500	122 억	80546	N	N	N	N
117	20241210	130618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1826	75	2	4.28	50296327	27873	44.19	1729	1842	1729	2275	1226	1751	1804.48	0.33	0	-2371	2109	1930	1774	1595	1439	1852	1517	123	524	500	1120	1	1	24260938	443	-2.04	0.43	12	0.11	-897.00	4223.00	2395	20241002	-23.76	1123	20240708	62.60	2395	-23.76	20241002	1123	62.60	20240708	2645	-30.96	20240219	1123	62.60	20240708	N	071850	500	122 억	80546	N	N	N	N
118	20241210	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1811	60	2	3.43	49328239	27344	43.35	1729	1842	1729	2275	1226	1751	1803.99	0.33	0	-2402	2109	1930	1774	1595	1439	1852	1517	123	524	500	1120	1	1	24260938	439	-2.02	0.43	12	0.11	-897.00	4223.00	2395	20241002	-24.38	1123	20240708	61.26	2395	-24.38	20241002	1123	61.26	20240708	2645	-31.53	20240219	1123	61.26	20240708	N	071850	500	122 억	80546	N	N	N	N
119	20241210	110618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1819	68	2	3.88	40931273	22728	36.03	1729	1842	1729	2275	1226	1751	1800.92	0.33	0	-3425	2109	1930	1774	1595	1439	1852	1517	123	524	500	1120	1	1	24260938	441	-2.03	0.43	12	0.09	-897.00	4223.00	2395	20241002	-24.05	1123	20240708	61.98	2395	-24.05	20241002	1123	61.98	20240708	2645	-31.23	20240219	1123	61.98	20240708	N	071850	500	122 억	80546	N	N	N	N
120	20241210	100618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1791	40	2	2.28	28027291	15588	24.71	1729	1818	1729	2275	1226	1751	1798.00	0.33	0	-3358	2109	1930	1774	1595	1439	1852	1517	123	524	500	1120	1	1	24260938	435	-2.00	0.42	12	0.06	-897.00	4223.00	2395	20241002	-25.22	1123	20240708	59.48	2395	-25.22	20241002	1123	59.48	20240708	2645	-32.29	20240219	1123	59.48	20240708	N	071850	500	122 억	80546	N	N	N	N
121	20241210	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1729	-22	5	-1.26	31122	18	0.03	1729	1729	1729	2275	1226	1751	1729.00	0.33	0	0	2109	1930	1774	1595	1439	1852	1517	123	524	500	1120	1	1	24260938	419	-1.93	0.41	12	0.00	-897.00	4223.00	2395	20241002	-27.81	1123	20240708	53.96	2395	-27.81	20241002	1123	53.96	20240708	2645	-34.63	20240219	1123	53.96	20240708	N	071850	500	122 억	80546	N	N	N	N
122	20241209	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1751	-39	5	-2.18	107554213	63079	261.39	1933	1953	1618	2325	1253	1790	1704.97	0.33	0	-373	1871	1830	1792	1751	1713	1811	1732	123	535	500	1140	1	1	24260938	425	-1.95	0.41	12	0.26	-897.00	4223.00	2395	20241002	-26.89	1123	20240708	55.92	2395	-26.89	20241002	1123	55.92	20240708	2645	-33.80	20240219	1123	55.92	20240708	N	071850	500	122 억	80919	N	N	N	N
123	20241209	150619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1793	3	2	0.17	105927534	62150	257.54	1933	1953	1618	2325	1253	1790	1704.39	0.33	0	-755	1871	1830	1792	1751	1713	1811	1732	123	535	500	1140	1	1	24260938	435	-2.00	0.42	12	0.26	-897.00	4223.00	2395	20241002	-25.14	1123	20240708	59.66	2395	-25.14	20241002	1123	59.66	20240708	2645	-32.21	20240219	1123	59.66	20240708	N	071850	500	122 억	80919	N	N	N	N
124	20241209	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1670	-120	5	-6.70	61817221	36933	153.05	1933	1953	1618	2325	1253	1790	1673.77	0.33	0	1414	1871	1830	1792	1751	1713	1811	1732	123	535	500	1140	1	1	24260938	405	-1.86	0.40	12	0.15	-897.00	4223.00	2395	20241002	-30.27	1123	20240708	48.71	2395	-30.27	20241002	1123	48.71	20240708	2645	-36.86	20240219	1123	48.71	20240708	N	071850	500	122 억	80919	N	N	N	N
125	20241209	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1651	-139	5	-7.77	55145442	32923	136.43	1933	1953	1618	2325	1253	1790	1674.98	0.33	0	1529	1871	1830	1792	1751	1713	1811	1732	123	535	500	1140	1	1	24260938	401	-1.84	0.39	12	0.14	-897.00	4223.00	2395	20241002	-31.06	1123	20240708	47.02	2395	-31.06	20241002	1123	47.02	20240708	2645	-37.58	20240219	1123	47.02	20240708	N	071850	500	122 억	80919	N	N	N	N
126	20241209	120616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1663	-127	5	-7.09	37300345	22149	91.78	1933	1953	1658	2325	1253	1790	1684.06	0.33	0	1901	1871	1830	1792	1751	1713	1811	1732	123	535	500	1140	1	1	24260938	403	-1.85	0.39	12	0.09	-897.00	4223.00	2395	20241002	-30.56	1123	20240708	48.09	2395	-30.56	20241002	1123	48.09	20240708	2645	-37.13	20240219	1123	48.09	20240708	N	071850	500	122 억	80919	N	N	N	N
127	20241209	110618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1674	-116	5	-6.48	34656698	20560	85.20	1933	1953	1658	2325	1253	1790	1685.64	0.33	0	1977	1871	1830	1792	1751	1713	1811	1732	123	535	500	1140	1	1	24260938	406	-1.87	0.40	12	0.08	-897.00	4223.00	2395	20241002	-30.10	1123	20240708	49.07	2395	-30.10	20241002	1123	49.07	20240708	2645	-36.71	20240219	1123	49.07	20240708	N	071850	500	122 억	80919	N	N	N	N
128	20241209	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1676	-114	5	-6.37	28078710	16639	68.95	1933	1953	1658	2325	1253	1790	1687.52	0.33	0	2471	1871	1830	1792	1751	1713	1811	1732	123	535	500	1140	1	1	24260938	407	-1.87	0.40	12	0.07	-897.00	4223.00	2395	20241002	-30.02	1123	20240708	49.24	2395	-30.02	20241002	1123	49.24	20240708	2645	-36.64	20240219	1123	49.24	20240708	N	071850	500	122 억	80919	N	N	N	N
129	20241209	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1704	-86	5	-4.80	6425165	3719	15.41	1933	1953	1703	2325	1253	1790	1727.66	0.33	0	-81	1871	1830	1792	1751	1713	1811	1732	123	535	500	1140	1	1	24260938	413	-1.90	0.40	12	0.02	-897.00	4223.00	2395	20241002	-28.85	1123	20240708	51.74	2395	-28.85	20241002	1123	51.74	20240708	2645	-35.58	20240219	1123	51.74	20240708	N	071850	500	122 억	80919	N	N	N	N
130	20241206	160611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	-9	5	-0.50	43009340	24132	94.86	1799	1833	1754	2335	1260	1799	1782.25	0.34	0	-605	1830	1814	1784	1768	1738	1799	1753	123	536	500	1150	1	1	24260938	434	-2.00	0.42	12	0.10	-897.00	4223.00	2395	20241002	-25.26	1123	20240708	59.39	2395	-25.26	20241002	1123	59.39	20240708	2645	-32.33	20240219	1123	59.39	20240708	N	071850	500	122 억	81460	N	N	N	N
131	20241206	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1787	-12	5	-0.67	40566637	22768	89.50	1799	1833	1754	2335	1260	1799	1781.74	0.34	0	-469	1830	1814	1784	1768	1738	1799	1753	123	536	500	1150	1	1	24260938	434	-1.99	0.42	12	0.09	-897.00	4223.00	2395	20241002	-25.39	1123	20240708	59.13	2395	-25.39	20241002	1123	59.13	20240708	2645	-32.44	20240219	1123	59.13	20240708	N	071850	500	122 억	81460	N	N	N	N
132	20241206	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1774	-25	5	-1.39	37772100	21208	83.36	1799	1833	1754	2335	1260	1799	1781.03	0.34	0	-282	1830	1814	1784	1768	1738	1799	1753	123	536	500	1150	1	1	24260938	430	-1.98	0.42	12	0.09	-897.00	4223.00	2395	20241002	-25.93	1123	20240708	57.97	2395	-25.93	20241002	1123	57.97	20240708	2645	-32.93	20240219	1123	57.97	20240708	N	071850	500	122 억	81460	N	N	N	N
133	20241206	130614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1759	-40	5	-2.22	31305554	17590	69.14	1799	1833	1754	2335	1260	1799	1779.74	0.34	0	-121	1830	1814	1784	1768	1738	1799	1753	123	536	500	1150	1	1	24260938	427	-1.96	0.42	12	0.07	-897.00	4223.00	2395	20241002	-26.56	1123	20240708	56.63	2395	-26.56	20241002	1123	56.63	20240708	2645	-33.50	20240219	1123	56.63	20240708	N	071850	500	122 억	81460	N	N	N	N
134	20241206	120610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1763	-36	5	-2.00	29851969	16764	65.90	1799	1833	1754	2335	1260	1799	1780.72	0.34	0	-118	1830	1814	1784	1768	1738	1799	1753	123	536	500	1150	1	1	24260938	428	-1.97	0.42	12	0.07	-897.00	4223.00	2395	20241002	-26.39	1123	20240708	56.99	2395	-26.39	20241002	1123	56.99	20240708	2645	-33.35	20240219	1123	56.99	20240708	N	071850	500	122 억	81460	N	N	N	N
135	20241206	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1756	-43	5	-2.39	26316565	14757	58.01	1799	1833	1754	2335	1260	1799	1783.33	0.34	0	-167	1830	1814	1784	1768	1738	1799	1753	123	536	500	1150	1	1	24260938	426	-1.96	0.42	12	0.06	-897.00	4223.00	2395	20241002	-26.68	1123	20240708	56.37	2395	-26.68	20241002	1123	56.37	20240708	2645	-33.61	20240219	1123	56.37	20240708	N	071850	500	122 억	81460	N	N	N	N
136	20241206	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1786	-13	5	-0.72	13680541	7636	30.02	1799	1833	1780	2335	1260	1799	1791.58	0.34	0	-347	1830	1814	1784	1768	1738	1799	1753	123	536	500	1150	1	1	24260938	433	-1.99	0.42	12	0.03	-897.00	4223.00	2395	20241002	-25.43	1123	20240708	59.04	2395	-25.43	20241002	1123	59.04	20240708	2645	-32.48	20240219	1123	59.04	20240708	N	071850	500	122 억	81460	N	N	N	N
137	20241206	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	-4	5	-0.22	145693	81	0.32	1799	1833	1795	2335	1260	1799	1798.68	0.34	0	-51	1830	1814	1784	1768	1738	1799	1753	123	536	500	1150	1	1	24260938	435	-2.00	0.43	12	0.00	-897.00	4223.00	2395	20241002	-25.05	1123	20240708	59.84	2395	-25.05	20241002	1123	59.84	20240708	2645	-32.14	20240219	1123	59.84	20240708	N	071850	500	122 억	81460	N	N	N	N
138	20241205	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	-67	5	-3.59	45186376	25440	183.58	1800	1800	1754	2425	1307	1866	1776.19	0.34	0	-2020	2074	1969	1819	1714	1564	2022	1767	123	559	500	1190	1	1	24260938	436	-2.01	0.43	12	0.10	-897.00	4223.00	2395	20241002	-24.89	1123	20240708	60.20	2395	-24.89	20241002	1123	60.20	20240708	2645	-31.98	20240219	1123	60.20	20240708	N	071850	500	122 억	83480	N	N	N	N
139	20241205	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1765	-101	5	-5.41	38049281	21464	154.89	1800	1800	1754	2425	1307	1866	1772.70	0.34	0	-1244	2074	1969	1819	1714	1564	2022	1767	123	559	500	1190	1	1	24260938	428	-1.97	0.42	12	0.09	-897.00	4223.00	2395	20241002	-26.30	1123	20240708	57.17	2395	-26.30	20241002	1123	57.17	20240708	2645	-33.27	20240219	1123	57.17	20240708	N	071850	500	122 억	83480	N	N	N	N
140	20241205	140558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	-94	5	-5.04	34499982	19460	140.42	1800	1800	1754	2425	1307	1866	1772.87	0.34	0	-474	2074	1969	1819	1714	1564	2022	1767	123	559	500	1190	1	1	24260938	430	-1.98	0.42	12	0.08	-897.00	4223.00	2395	20241002	-26.01	1123	20240708	57.79	2395	-26.01	20241002	1123	57.79	20240708	2645	-33.01	20240219	1123	57.79	20240708	N	071850	500	122 억	83480	N	N	N	N
141	20241205	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	-94	5	-5.04	34445068	19429	140.20	1800	1800	1754	2425	1307	1866	1772.87	0.34	0	-454	2074	1969	1819	1714	1564	2022	1767	123	559	500	1190	1	1	24260938	430	-1.98	0.42	12	0.08	-897.00	4223.00	2395	20241002	-26.01	1123	20240708	57.79	2395	-26.01	20241002	1123	57.79	20240708	2645	-33.01	20240219	1123	57.79	20240708	N	071850	500	122 억	83480	N	N	N	N
142	20241205	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1770	-96	5	-5.14	34352985	19377	139.83	1800	1800	1754	2425	1307	1866	1772.87	0.34	0	-434	2074	1969	1819	1714	1564	2022	1767	123	559	500	1190	1	1	24260938	429	-1.97	0.42	12	0.08	-897.00	4223.00	2395	20241002	-26.10	1123	20240708	57.61	2395	-26.10	20241002	1123	57.61	20240708	2645	-33.08	20240219	1123	57.61	20240708	N	071850	500	122 억	83480	N	N	N	N
143	20241205	110603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1762	-104	5	-5.57	33533878	18914	136.48	1800	1800	1754	2425	1307	1866	1772.97	0.34	0	-62	2074	1969	1819	1714	1564	2022	1767	123	559	500	1190	1	1	24260938	427	-1.96	0.42	12	0.08	-897.00	4223.00	2395	20241002	-26.43	1123	20240708	56.90	2395	-26.43	20241002	1123	56.90	20240708	2645	-33.38	20240219	1123	56.90	20240708	N	071850	500	122 억	83480	N	N	N	N
144	20241205	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1758	-108	5	-5.79	22400975	12628	91.12	1800	1800	1754	2425	1307	1866	1773.91	0.34	0	-468	2074	1969	1819	1714	1564	2022	1767	123	559	500	1190	1	1	24260938	427	-1.96	0.42	12	0.05	-897.00	4223.00	2395	20241002	-26.60	1123	20240708	56.54	2395	-26.60	20241002	1123	56.54	20240708	2645	-33.53	20240219	1123	56.54	20240708	N	071850	500	122 억	83480	N	N	N	N
145	20241205	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	-66	5	-3.54	6175549	3431	24.76	1800	1800	1799	2425	1307	1866	1799.93	0.34	0	3	2074	1969	1819	1714	1564	2022	1767	123	559	500	1190	1	1	24260938	437	-2.01	0.43	12	0.01	-897.00	4223.00	2395	20241002	-24.84	1123	20240708	60.28	2395	-24.84	20241002	1123	60.28	20240708	2645	-31.95	20240219	1123	60.28	20240708	N	071850	500	122 억	83480	N	N	N	N
146	20241204	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1866	66	2	3.67	24243034	13858	29.62	1669	1924	1669	2340	1260	1800	1749.39	0.34	0	389	1952	1876	1838	1762	1724	1857	1743	123	540	500	1150	1	1	24260938	453	-2.08	0.44	12	0.06	-897.00	4223.00	2395	20241002	-22.09	1123	20240708	66.16	2395	-22.09	20241002	1123	66.16	20240708	2645	-29.45	20240219	1123	66.16	20240708	N	071850	500	122 억	83091	N	N	N	N
147	20241204	150554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1797	-3	5	-0.17	23739866	13592	29.05	1669	1798	1669	2340	1260	1800	1746.61	0.34	0	589	1952	1876	1838	1762	1724	1857	1743	123	540	500	1150	1	1	24260938	436	-2.00	0.43	12	0.06	-897.00	4223.00	2395	20241002	-24.97	1123	20240708	60.02	2395	-24.97	20241002	1123	60.02	20240708	2645	-32.06	20240219	1123	60.02	20240708	N	071850	500	122 억	83091	N	N	N	N
148	20241204	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1776	-24	5	-1.33	23644639	13539	28.94	1669	1790	1669	2340	1260	1800	1746.41	0.34	0	641	1952	1876	1838	1762	1724	1857	1743	123	540	500	1150	1	1	24260938	431	-1.98	0.42	12	0.06	-897.00	4223.00	2395	20241002	-25.85	1123	20240708	58.15	2395	-25.85	20241002	1123	58.15	20240708	2645	-32.85	20240219	1123	58.15	20240708	N	071850	500	122 억	83091	N	N	N	N
149	20241204	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1750	-50	5	-2.78	18090983	10401	22.23	1669	1790	1669	2340	1260	1800	1739.35	0.34	0	534	1952	1876	1838	1762	1724	1857	1743	123	540	500	1150	1	1	24260938	425	-1.95	0.41	12	0.04	-897.00	4223.00	2395	20241002	-26.93	1123	20240708	55.83	2395	-26.93	20241002	1123	55.83	20240708	2645	-33.84	20240219	1123	55.83	20240708	N	071850	500	122 억	83091	N	N	N	N
150	20241204	120548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1755	-45	5	-2.50	18043733	10374	22.17	1669	1790	1669	2340	1260	1800	1739.32	0.34	0	534	1952	1876	1838	1762	1724	1857	1743	123	540	500	1150	1	1	24260938	426	-1.96	0.42	12	0.04	-897.00	4223.00	2395	20241002	-26.72	1123	20240708	56.28	2395	-26.72	20241002	1123	56.28	20240708	2645	-33.65	20240219	1123	56.28	20240708	N	071850	500	122 억	83091	N	N	N	N
151	20241204	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1750	-50	5	-2.78	13126526	7569	16.18	1669	1790	1669	2340	1260	1800	1734.25	0.34	0	383	1952	1876	1838	1762	1724	1857	1743	123	540	500	1150	1	1	24260938	425	-1.95	0.41	12	0.03	-897.00	4223.00	2395	20241002	-26.93	1123	20240708	55.83	2395	-26.93	20241002	1123	55.83	20240708	2645	-33.84	20240219	1123	55.83	20240708	N	071850	500	122 억	83091	N	N	N	N
152	20241204	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1750	-50	5	-2.78	9949922	5752	12.29	1669	1790	1669	2340	1260	1800	1729.82	0.34	0	581	1952	1876	1838	1762	1724	1857	1743	123	540	500	1150	1	1	24260938	425	-1.95	0.41	12	0.02	-897.00	4223.00	2395	20241002	-26.93	1123	20240708	55.83	2395	-26.93	20241002	1123	55.83	20240708	2645	-33.84	20240219	1123	55.83	20240708	N	071850	500	122 억	83091	N	N	N	N
153	20241204	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	-10	5	-0.56	2283274	1313	2.81	1669	1790	1669	2340	1260	1800	1738.97	0.34	0	0	1952	1876	1838	1762	1724	1857	1743	123	540	500	1150	1	1	24260938	434	-2.00	0.42	12	0.01	-897.00	4223.00	2395	20241002	-25.26	1123	20240708	59.39	2395	-25.26	20241002	1123	59.39	20240708	2645	-32.33	20240219	1123	59.39	20240708	N	071850	500	122 억	83091	N	N	N	N
154	20241203	160619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	-89	5	-4.71	86044466	46685	203.53	1890	1914	1800	2455	1323	1889	1843.09	0.34	0	-46	1965	1927	1899	1861	1833	1946	1880	123	566	500	1200	1	1	24260938	437	-2.01	0.43	12	0.19	-897.00	4223.00	2395	20241002	-24.84	1123	20240708	60.28	2395	-24.84	20241002	1123	60.28	20240708	2645	-31.95	20240219	1123	60.28	20240708	N	071850	500	122 억	83137	N	N	N	N
155	20241203	150639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1809	-80	5	-4.24	80092232	43379	189.11	1890	1914	1800	2455	1323	1889	1846.34	0.34	0	112	1965	1927	1899	1861	1833	1946	1880	123	566	500	1200	1	1	24260938	439	-2.02	0.43	12	0.18	-897.00	4223.00	2395	20241002	-24.47	1123	20240708	61.09	2395	-24.47	20241002	1123	61.09	20240708	2645	-31.61	20240219	1123	61.09	20240708	N	071850	500	122 억	83137	N	N	N	N
156	20241203	140625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1809	-80	5	-4.24	74419539	40239	175.43	1890	1914	1800	2455	1323	1889	1849.44	0.34	0	44	1965	1927	1899	1861	1833	1946	1880	123	566	500	1200	1	1	24260938	439	-2.02	0.43	12	0.17	-897.00	4223.00	2395	20241002	-24.47	1123	20240708	61.09	2395	-24.47	20241002	1123	61.09	20240708	2645	-31.61	20240219	1123	61.09	20240708	N	071850	500	122 억	83137	N	N	N	N
157	20241203	130628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1832	-57	5	-3.02	54569401	29312	127.79	1890	1914	1829	2455	1323	1889	1861.67	0.34	0	27	1965	1927	1899	1861	1833	1946	1880	123	566	500	1200	1	1	24260938	444	-2.04	0.43	12	0.12	-897.00	4223.00	2395	20241002	-23.51	1123	20240708	63.13	2395	-23.51	20241002	1123	63.13	20240708	2645	-30.74	20240219	1123	63.13	20240708	N	071850	500	122 억	83137	N	N	N	N
158	20241203	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1845	-44	5	-2.33	48309378	25902	112.92	1890	1914	1845	2455	1323	1889	1865.08	0.34	0	258	1965	1927	1899	1861	1833	1946	1880	123	566	500	1200	1	1	24260938	448	-2.06	0.44	12	0.11	-897.00	4223.00	2395	20241002	-22.96	1123	20240708	64.29	2395	-22.96	20241002	1123	64.29	20240708	2645	-30.25	20240219	1123	64.29	20240708	N	071850	500	122 억	83137	N	N	N	N
159	20241203	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1881	-8	5	-0.42	23419540	12452	54.29	1890	1914	1845	2455	1323	1889	1880.79	0.34	0	239	1965	1927	1899	1861	1833	1946	1880	123	566	500	1200	1	1	24260938	456	-2.10	0.45	12	0.05	-897.00	4223.00	2395	20241002	-21.46	1123	20240708	67.50	2395	-21.46	20241002	1123	67.50	20240708	2645	-28.88	20240219	1123	67.50	20240708	N	071850	500	122 억	83137	N	N	N	N
160	20241203	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	-5	5	-0.26	19294302	10261	44.73	1890	1914	1845	2455	1323	1889	1880.35	0.34	0	482	1965	1927	1899	1861	1833	1946	1880	123	566	500	1200	1	1	24260938	457	-2.10	0.45	12	0.04	-897.00	4223.00	2395	20241002	-21.34	1123	20240708	67.76	2395	-21.34	20241002	1123	67.76	20240708	2645	-28.77	20240219	1123	67.76	20240708	N	071850	500	122 억	83137	N	N	N	N
161	20241203	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1889	0	3	0.00	1211035	641	2.79	1890	1890	1889	2455	1323	1889	1889.29	0.34	0	0	1965	1927	1899	1861	1833	1946	1880	123	566	500	1200	1	1	24260938	458	-2.11	0.45	12	0.00	-897.00	4223.00	2395	20241002	-21.13	1123	20240708	68.21	2395	-21.13	20241002	1123	68.21	20240708	2645	-28.58	20240219	1123	68.21	20240708	N	071850	500	122 억	83137	N	N	N	N
162	20241202	160555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1889	-61	5	-3.13	43605646	22938	126.74	1871	1937	1871	2535	1365	1950	1901.02	0.35	0	-976	2150	2049	1999	1898	1848	2025	1874	123	585	500	1240	1	1	24260938	458	-2.11	0.45	12	0.09	-897.00	4223.00	2395	20241002	-21.13	1123	20240708	68.21	2395	-21.13	20241002	1123	68.21	20240708	2645	-28.58	20240219	1123	68.21	20240708	N	071850	500	122 억	84074	N	N	N	N
163	20241202	150638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1889	-61	5	-3.13	42974720	22604	124.90	1871	1937	1871	2535	1365	1950	1901.20	0.35	0	-717	2150	2049	1999	1898	1848	2025	1874	123	585	500	1240	1	1	24260938	458	-2.11	0.45	12	0.09	-897.00	4223.00	2395	20241002	-21.13	1123	20240708	68.21	2395	-21.13	20241002	1123	68.21	20240708	2645	-28.58	20240219	1123	68.21	20240708	N	071850	500	122 억	84074	N	N	N	N
164	20241202	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1902	-48	5	-2.46	31968502	16799	92.82	1871	1937	1871	2535	1365	1950	1903.00	0.35	0	-155	2150	2049	1999	1898	1848	2025	1874	123	585	500	1240	1	1	24260938	461	-2.12	0.45	12	0.07	-897.00	4223.00	2395	20241002	-20.58	1123	20240708	69.37	2395	-20.58	20241002	1123	69.37	20240708	2645	-28.09	20240219	1123	69.37	20240708	N	071850	500	122 억	84074	N	N	N	N
165	20241202	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1904	-46	5	-2.36	23308095	12246	67.66	1871	1937	1871	2535	1365	1950	1903.32	0.35	0	570	2150	2049	1999	1898	1848	2025	1874	123	585	500	1240	1	1	24260938	462	-2.12	0.45	12	0.05	-897.00	4223.00	2395	20241002	-20.50	1123	20240708	69.55	2395	-20.50	20241002	1123	69.55	20240708	2645	-28.02	20240219	1123	69.55	20240708	N	071850	500	122 억	84074	N	N	N	N
166	20241202	120626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1906	-44	5	-2.26	23121464	12148	67.12	1871	1937	1871	2535	1365	1950	1903.31	0.35	0	651	2150	2049	1999	1898	1848	2025	1874	123	585	500	1240	1	1	24260938	462	-2.12	0.45	12	0.05	-897.00	4223.00	2395	20241002	-20.42	1123	20240708	69.72	2395	-20.42	20241002	1123	69.72	20240708	2645	-27.94	20240219	1123	69.72	20240708	N	071850	500	122 억	84074	N	N	N	N
167	20241202	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	-56	5	-2.87	22796337	11977	66.18	1871	1937	1871	2535	1365	1950	1903.34	0.35	0	568	2150	2049	1999	1898	1848	2025	1874	123	585	500	1240	1	1	24260938	460	-2.11	0.45	12	0.05	-897.00	4223.00	2395	20241002	-20.92	1123	20240708	68.66	2395	-20.92	20241002	1123	68.66	20240708	2645	-28.39	20240219	1123	68.66	20240708	N	071850	500	122 억	84074	N	N	N	N
168	20241202	100555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1916	-34	5	-1.74	11765333	6177	34.13	1871	1937	1871	2535	1365	1950	1904.70	0.35	0	565	2150	2049	1999	1898	1848	2025	1874	123	585	500	1240	1	1	24260938	465	-2.14	0.45	12	0.03	-897.00	4223.00	2395	20241002	-20.00	1123	20240708	70.61	2395	-20.00	20241002	1123	70.61	20240708	2645	-27.56	20240219	1123	70.61	20240708	N	071850	500	122 억	84074	N	N	N	N
169	20241202	090552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1930	-20	5	-1.03	3178786	1686	9.32	1871	1930	1871	2535	1365	1950	1885.40	0.35	0	246	2150	2049	1999	1898	1848	2025	1874	123	585	500	1240	1	1	24260938	468	-2.15	0.46	12	0.01	-897.00	4223.00	2395	20241002	-19.42	1123	20240708	71.86	2395	-19.42	20241002	1123	71.86	20240708	2645	-27.03	20240219	1123	71.86	20240708	N	071850	500	122 억	84074	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History