KissMeData/221840/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161037	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1493	4	2	0.27	85319693	55796	838.03	1505	1584	1470	1935	1043	1489	1529.14	0.25	148	148	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	279	-3.46	0.57	12	0.30	-431.00	2598.00	2860	20231220	-47.80	1240	20241209	20.40	2810	-46.87	20240102	1240	20.40	20241209	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
3	20241231	151021	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1493	4	2	0.27	85319693	55796	838.03	1505	1584	1470	1935	1043	1489	1529.14	0.25	148	148	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	279	-3.46	0.57	12	0.30	-431.00	2598.00	2860	20231220	-47.80	1240	20241209	20.40	2810	-46.87	20240102	1240	20.40	20241209	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
4	20241231	141036	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1493	4	2	0.27	85319693	55796	838.03	1505	1584	1470	1935	1043	1489	1529.14	0.25	148	148	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	279	-3.46	0.57	12	0.30	-431.00	2598.00	2860	20231220	-47.80	1240	20241209	20.40	2810	-46.87	20240102	1240	20.40	20241209	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
5	20241231	131037	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1493	4	2	0.27	85319693	55796	838.03	1505	1584	1470	1935	1043	1489	1529.14	0.25	148	148	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	279	-3.46	0.57	12	0.30	-431.00	2598.00	2860	20231220	-47.80	1240	20241209	20.40	2810	-46.87	20240102	1240	20.40	20241209	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
6	20241231	121035	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1493	4	2	0.27	85319693	55796	838.03	1505	1584	1470	1935	1043	1489	1529.14	0.25	148	148	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	279	-3.46	0.57	12	0.30	-431.00	2598.00	2860	20231220	-47.80	1240	20241209	20.40	2810	-46.87	20240102	1240	20.40	20241209	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
7	20241231	111035	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1493	4	2	0.27	85319693	55796	838.03	1505	1584	1470	1935	1043	1489	1529.14	0.25	148	148	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	279	-3.46	0.57	12	0.30	-431.00	2598.00	2860	20231220	-47.80	1240	20241209	20.40	2810	-46.87	20240102	1240	20.40	20241209	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
8	20241231	101029	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1493	4	2	0.27	85319693	55796	838.03	1505	1584	1470	1935	1043	1489	1529.14	0.25	148	148	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	279	-3.46	0.57	12	0.30	-431.00	2598.00	2860	20231220	-47.80	1240	20241209	20.40	2810	-46.87	20240102	1240	20.40	20241209	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
9	20241231	091032	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1493	4	2	0.27	85319693	55796	838.03	1505	1584	1470	1935	1043	1489	1529.14	0.25	148	148	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	279	-3.46	0.57	12	0.30	-431.00	2598.00	2860	20231220	-47.80	1240	20241209	20.40	2810	-46.87	20240102	1240	20.40	20241209	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46170	N	N	N	N
10	20241230	161031	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1493	4	2	0.27	85315214	55793	837.98	1505	1584	1470	1935	1043	1489	1529.14	0.25	0	148	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	279	-3.46	0.57	12	0.30	-431.00	2598.00	2860	20231220	-47.80	1240	20241209	20.40	2810	-46.87	20240102	1240	20.40	20241209	2810	-46.87	20240102	1240	20.40	20241209	0.02	N	221840	500	93 억	46022	N	N	N	N
11	20241230	151033	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1496	7	2	0.47	83651909	54677	821.22	1505	1584	1470	1935	1043	1489	1529.93	0.25	0	627	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	280	-3.47	0.58	12	0.29	-431.00	2598.00	2860	20231220	-47.69	1240	20241209	20.65	2810	-46.76	20240102	1240	20.65	20241209	2810	-46.76	20240102	1240	20.65	20241209	0.02	N	221840	500	93 억	46022	N	N	N	N
12	20241230	141034	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1486	-3	5	-0.20	82363133	53802	808.08	1505	1584	1486	1935	1043	1489	1530.86	0.25	0	627	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	278	-3.45	0.57	12	0.29	-431.00	2598.00	2860	20231220	-48.04	1240	20241209	19.84	2810	-47.12	20240102	1240	19.84	20241209	2810	-47.12	20240102	1240	19.84	20241209	0.02	N	221840	500	93 억	46022	N	N	N	N
13	20241230	131034	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1498	9	2	0.60	81176398	53005	796.11	1505	1584	1489	1935	1043	1489	1531.49	0.25	0	626	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	280	-3.48	0.58	12	0.28	-431.00	2598.00	2860	20231220	-47.62	1240	20241209	20.81	2810	-46.69	20240102	1240	20.81	20241209	2810	-46.69	20240102	1240	20.81	20241209	0.02	N	221840	500	93 억	46022	N	N	N	N
14	20241230	121029	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1524	35	2	2.35	78897377	51481	773.22	1505	1584	1490	1935	1043	1489	1532.55	0.25	0	863	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	285	-3.54	0.59	12	0.28	-431.00	2598.00	2860	20231220	-46.71	1240	20241209	22.90	2810	-45.77	20240102	1240	22.90	20241209	2810	-45.77	20240102	1240	22.90	20241209	0.02	N	221840	500	93 억	46022	N	N	N	N
15	20241230	111032	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1512	23	2	1.54	77402789	50493	758.38	1505	1584	1490	1935	1043	1489	1532.94	0.25	0	863	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	283	-3.51	0.58	12	0.27	-431.00	2598.00	2860	20231220	-47.13	1240	20241209	21.94	2810	-46.19	20240102	1240	21.94	20241209	2810	-46.19	20240102	1240	21.94	20241209	0.02	N	221840	500	93 억	46022	N	N	N	N
16	20241230	101032	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1550	61	2	4.10	66938074	43675	655.98	1505	1584	1490	1935	1043	1489	1532.64	0.25	0	645	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	290	-3.60	0.60	12	0.23	-431.00	2598.00	2860	20231220	-45.80	1240	20241209	25.00	2810	-44.84	20240102	1240	25.00	20241209	2810	-44.84	20240102	1240	25.00	20241209	0.02	N	221840	500	93 억	46022	N	N	N	N
17	20241230	091034	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1540	51	2	3.43	50454343	32898	494.11	1505	1584	1505	1935	1043	1489	1533.66	0.25	0	-867	1529	1508	1484	1463	1439	1497	1452	94	446	500	1070	1	1	18700561	288	-3.57	0.59	12	0.18	-431.00	2598.00	2860	20231220	-46.15	1240	20241209	24.19	2810	-45.20	20240102	1240	24.19	20241209	2810	-45.20	20240102	1240	24.19	20241209	0.02	N	221840	500	93 억	46022	N	N	N	N
18	20241227	161027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1489	-20	5	-1.33	9775244	6639	76.59	1490	1505	1460	1961	1057	1509	1472.40	0.25	0	78	1552	1530	1507	1485	1462	1519	1474	94	452	500	1080	1	1	18700561	278	-3.45	0.57	12	0.04	-431.00	2598.00	2860	20231220	-47.94	1240	20241209	20.08	2810	-47.01	20240102	1240	20.08	20241209	2810	-47.01	20240102	1240	20.08	20241209	0.02	N	221840	500	93 억	45944	N	N	N	N
19	20241227	151026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1489	-20	5	-1.33	8397919	5714	65.92	1490	1505	1460	1961	1057	1509	1469.71	0.25	0	930	1552	1530	1507	1485	1462	1519	1474	94	452	500	1080	1	1	18700561	278	-3.45	0.57	12	0.03	-431.00	2598.00	2860	20231220	-47.94	1240	20241209	20.08	2810	-47.01	20240102	1240	20.08	20241209	2810	-47.01	20240102	1240	20.08	20241209	0.02	N	221840	500	93 억	45944	N	N	N	N
20	20241227	141029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1461	-48	5	-3.18	8203896	5582	64.40	1490	1505	1460	1961	1057	1509	1469.71	0.25	0	943	1552	1530	1507	1485	1462	1519	1474	94	452	500	1080	1	1	18700561	273	-3.39	0.56	12	0.03	-431.00	2598.00	2860	20231220	-48.92	1240	20241209	17.82	2810	-48.01	20240102	1240	17.82	20241209	2810	-48.01	20240102	1240	17.82	20241209	0.02	N	221840	500	93 억	45944	N	N	N	N
21	20241227	131028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1494	-15	5	-0.99	5091357	3451	39.81	1490	1505	1470	1961	1057	1509	1475.33	0.25	0	143	1552	1530	1507	1485	1462	1519	1474	94	452	500	1080	1	1	18700561	279	-3.47	0.58	12	0.02	-431.00	2598.00	2860	20231220	-47.76	1240	20241209	20.48	2810	-46.83	20240102	1240	20.48	20241209	2810	-46.83	20240102	1240	20.48	20241209	0.02	N	221840	500	93 억	45944	N	N	N	N
22	20241227	121030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1471	-38	5	-2.52	1401570	941	10.86	1490	1505	1471	1961	1057	1509	1489.45	0.25	0	155	1552	1530	1507	1485	1462	1519	1474	94	452	500	1080	1	1	18700561	275	-3.41	0.57	12	0.01	-431.00	2598.00	2860	20231220	-48.57	1240	20241209	18.63	2810	-47.65	20240102	1240	18.63	20241209	2810	-47.65	20240102	1240	18.63	20241209	0.02	N	221840	500	93 억	45944	N	N	N	N
23	20241227	111027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1481	-28	5	-1.86	1190787	798	9.21	1490	1505	1481	1961	1057	1509	1492.21	0.25	0	74	1552	1530	1507	1485	1462	1519	1474	94	452	500	1080	1	1	18700561	277	-3.44	0.57	12	0.00	-431.00	2598.00	2860	20231220	-48.22	1240	20241209	19.44	2810	-47.30	20240102	1240	19.44	20241209	2810	-47.30	20240102	1240	19.44	20241209	0.02	N	221840	500	93 억	45944	N	N	N	N
24	20241227	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1505	-4	5	-0.27	1015038	681	7.86	1490	1505	1481	1961	1057	1509	1490.51	0.25	0	88	1552	1530	1507	1485	1462	1519	1474	94	452	500	1080	1	1	18700561	281	-3.49	0.58	12	0.00	-431.00	2598.00	2860	20231220	-47.38	1240	20241209	21.37	2810	-46.44	20240102	1240	21.37	20241209	2810	-46.44	20240102	1240	21.37	20241209	0.02	N	221840	500	93 억	45944	N	N	N	N
25	20241227	091030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1481	-28	5	-1.86	389436	262	3.02	1490	1490	1481	1961	1057	1509	1486.40	0.25	0	125	1552	1530	1507	1485	1462	1519	1474	94	452	500	1080	1	1	18700561	277	-3.44	0.57	12	0.00	-431.00	2598.00	2860	20231220	-48.22	1240	20241209	19.44	2810	-47.30	20240102	1240	19.44	20241209	2810	-47.30	20240102	1240	19.44	20241209	0.02	N	221840	500	93 억	45944	N	N	N	N
26	20241226	161021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1509	-20	5	-1.31	13059071	8668	106.42	1529	1529	1484	1987	1071	1529	1506.58	0.25	0	-98	1566	1547	1522	1503	1478	1557	1513	94	458	500	1100	1	1	18700561	282	-3.50	0.58	12	0.05	-431.00	2598.00	2860	20231220	-47.24	1240	20241209	21.69	2810	-46.30	20240102	1240	21.69	20241209	2830	-46.68	20231226	1240	21.69	20241209	0.02	N	221840	500	93 억	46042	N	N	N	N
27	20241226	151019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1496	-33	5	-2.16	6451678	4262	52.33	1529	1529	1496	1987	1071	1529	1513.77	0.25	0	1560	1566	1547	1522	1503	1478	1557	1513	94	458	500	1100	1	1	18700561	280	-3.47	0.58	12	0.02	-431.00	2598.00	2860	20231220	-47.69	1240	20241209	20.65	2810	-46.76	20240102	1240	20.65	20241209	2830	-47.14	20231226	1240	20.65	20241209	0.02	N	221840	500	93 억	46042	N	N	N	N
28	20241226	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1520	-9	5	-0.59	2952370	1932	23.72	1529	1529	1505	1987	1071	1529	1528.14	0.25	0	-316	1566	1547	1522	1503	1478	1557	1513	94	458	500	1100	1	1	18700561	284	-3.53	0.59	12	0.01	-431.00	2598.00	2860	20231220	-46.85	1240	20241209	22.58	2810	-45.91	20240102	1240	22.58	20241209	2830	-46.29	20231226	1240	22.58	20241209	0.02	N	221840	500	93 억	46042	N	N	N	N
29	20241226	131019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1520	-9	5	-0.59	2908290	1903	23.36	1529	1529	1505	1987	1071	1529	1528.27	0.25	0	-307	1566	1547	1522	1503	1478	1557	1513	94	458	500	1100	1	1	18700561	284	-3.53	0.59	12	0.01	-431.00	2598.00	2860	20231220	-46.85	1240	20241209	22.58	2810	-45.91	20240102	1240	22.58	20241209	2830	-46.29	20231226	1240	22.58	20241209	0.02	N	221840	500	93 억	46042	N	N	N	N
30	20241226	121018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1520	-9	5	-0.59	2842891	1860	22.84	1529	1529	1505	1987	1071	1529	1528.44	0.25	0	-304	1566	1547	1522	1503	1478	1557	1513	94	458	500	1100	1	1	18700561	284	-3.53	0.59	12	0.01	-431.00	2598.00	2860	20231220	-46.85	1240	20241209	22.58	2810	-45.91	20240102	1240	22.58	20241209	2830	-46.29	20231226	1240	22.58	20241209	0.02	N	221840	500	93 억	46042	N	N	N	N
31	20241226	111017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1521	-8	5	-0.52	2833771	1854	22.76	1529	1529	1505	1987	1071	1529	1528.46	0.25	0	-298	1566	1547	1522	1503	1478	1557	1513	94	458	500	1100	1	1	18700561	284	-3.53	0.59	12	0.01	-431.00	2598.00	2860	20231220	-46.82	1240	20241209	22.66	2810	-45.87	20240102	1240	22.66	20241209	2830	-46.25	20231226	1240	22.66	20241209	0.02	N	221840	500	93 억	46042	N	N	N	N
32	20241226	101019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1528	-1	5	-0.07	2750034	1799	22.09	1529	1529	1505	1987	1071	1529	1528.65	0.25	0	-268	1566	1547	1522	1503	1478	1557	1513	94	458	500	1100	1	1	18700561	286	-3.55	0.59	12	0.01	-431.00	2598.00	2860	20231220	-46.57	1240	20241209	23.23	2810	-45.62	20240102	1240	23.23	20241209	2830	-46.01	20231226	1240	23.23	20241209	0.02	N	221840	500	93 억	46042	N	N	N	N
33	20241226	091020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1529	0	3	0.00	2689000	1759	21.60	1529	1529	1505	1987	1071	1529	1528.71	0.25	0	-257	1566	1547	1522	1503	1478	1557	1513	94	458	500	1100	1	1	18700561	286	-3.55	0.59	12	0.01	-431.00	2598.00	2860	20231220	-46.54	1240	20241209	23.31	2810	-45.59	20240102	1240	23.31	20241209	2830	-45.97	20231226	1240	23.31	20241209	0.02	N	221840	500	93 억	46042	N	N	N	N
34	20241224	161018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1529	10	2	0.66	12401384	8145	57.97	1497	1541	1497	1974	1064	1519	1522.58	0.25	0	120	1555	1537	1504	1486	1453	1546	1495	94	455	500	1090	1	1	18700561	286	-3.55	0.59	12	0.04	-431.00	2598.00	2860	20231220	-46.54	1240	20241209	23.31	2810	-45.59	20240102	1240	23.31	20241209	2830	-45.97	20231226	1240	23.31	20241209	0.02	N	221840	500	93 억	45922	N	N	N	N
35	20241224	151017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1530	11	2	0.72	11979381	7869	56.00	1497	1541	1497	1974	1064	1519	1522.35	0.25	0	371	1555	1537	1504	1486	1453	1546	1495	94	455	500	1090	1	1	18700561	286	-3.55	0.59	12	0.04	-431.00	2598.00	2860	20231220	-46.50	1240	20241209	23.39	2810	-45.55	20240102	1240	23.39	20241209	2830	-45.94	20231226	1240	23.39	20241209	0.02	N	221840	500	93 억	45922	N	N	N	N
36	20241224	141016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1529	10	2	0.66	8129998	5352	38.09	1497	1541	1497	1974	1064	1519	1519.06	0.25	0	371	1555	1537	1504	1486	1453	1546	1495	94	455	500	1090	1	1	18700561	286	-3.55	0.59	12	0.03	-431.00	2598.00	2860	20231220	-46.54	1240	20241209	23.31	2810	-45.59	20240102	1240	23.31	20241209	2830	-45.97	20231226	1240	23.31	20241209	0.02	N	221840	500	93 억	45922	N	N	N	N
37	20241224	131017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1529	10	2	0.66	8129998	5352	38.09	1497	1541	1497	1974	1064	1519	1519.06	0.25	0	371	1555	1537	1504	1486	1453	1546	1495	94	455	500	1090	1	1	18700561	286	-3.55	0.59	12	0.03	-431.00	2598.00	2860	20231220	-46.54	1240	20241209	23.31	2810	-45.59	20240102	1240	23.31	20241209	2830	-45.97	20231226	1240	23.31	20241209	0.02	N	221840	500	93 억	45922	N	N	N	N
38	20241224	121017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1530	11	2	0.72	4107319	2721	19.37	1497	1541	1497	1974	1064	1519	1509.49	0.25	0	380	1555	1537	1504	1486	1453	1546	1495	94	455	500	1090	1	1	18700561	286	-3.55	0.59	12	0.01	-431.00	2598.00	2860	20231220	-46.50	1240	20241209	23.39	2810	-45.55	20240102	1240	23.39	20241209	2830	-45.94	20231226	1240	23.39	20241209	0.02	N	221840	500	93 억	45922	N	N	N	N
39	20241224	111019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1497	-22	5	-1.45	3241840	2155	15.34	1497	1541	1497	1974	1064	1519	1504.33	0.25	0	380	1555	1537	1504	1486	1453	1546	1495	94	455	500	1090	1	1	18700561	280	-3.47	0.58	12	0.01	-431.00	2598.00	2860	20231220	-47.66	1240	20241209	20.73	2810	-46.73	20240102	1240	20.73	20241209	2830	-47.10	20231226	1240	20.73	20241209	0.02	N	221840	500	93 억	45922	N	N	N	N
40	20241224	101017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1529	10	2	0.66	85111	56	0.40	1497	1541	1497	1974	1064	1519	1519.84	0.25	0	6	1555	1537	1504	1486	1453	1546	1495	94	455	500	1090	1	1	18700561	286	-3.55	0.59	12	0.00	-431.00	2598.00	2860	20231220	-46.54	1240	20241209	23.31	2810	-45.59	20240102	1240	23.31	20241209	2830	-45.97	20231226	1240	23.31	20241209	0.02	N	221840	500	93 억	45922	N	N	N	N
41	20241224	091023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1500	-19	5	-1.25	19491	13	0.09	1497	1500	1497	1974	1064	1519	1499.31	0.25	0	10	1555	1537	1504	1486	1453	1546	1495	94	455	500	1090	1	1	18700561	281	-3.48	0.58	12	0.00	-431.00	2598.00	2860	20231220	-47.55	1240	20241209	20.97	2810	-46.62	20240102	1240	20.97	20241209	2830	-47.00	20231226	1240	20.97	20241209	0.02	N	221840	500	93 억	45922	N	N	N	N
42	20241223	161008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1519	18	2	1.20	20966296	14051	151.10	1501	1522	1471	1951	1051	1501	1492.13	0.25	0	56	1539	1520	1489	1470	1439	1529	1479	94	450	500	1080	1	1	18700561	284	-3.52	0.58	12	0.08	-431.00	2598.00	2860	20231220	-46.89	1240	20241209	22.50	2810	-45.94	20240102	1240	22.50	20241209	2830	-46.33	20231226	1240	22.50	20241209	0.02	N	221840	500	93 억	46149	N	N	N	N
43	20241223	151014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1511	10	2	0.67	19183633	12874	138.44	1501	1522	1471	1951	1051	1501	1490.11	0.25	0	113	1539	1520	1489	1470	1439	1529	1479	94	450	500	1080	1	1	18700561	283	-3.51	0.58	12	0.07	-431.00	2598.00	2860	20231220	-47.17	1240	20241209	21.85	2810	-46.23	20240102	1240	21.85	20241209	2830	-46.61	20231226	1240	21.85	20241209	0.02	N	221840	500	93 억	46149	N	N	N	N
44	20241223	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1518	17	2	1.13	16885224	11345	122.00	1501	1522	1471	1951	1051	1501	1488.34	0.25	0	113	1539	1520	1489	1470	1439	1529	1479	94	450	500	1080	1	1	18700561	284	-3.52	0.58	12	0.06	-431.00	2598.00	2860	20231220	-46.92	1240	20241209	22.42	2810	-45.98	20240102	1240	22.42	20241209	2830	-46.36	20231226	1240	22.42	20241209	0.02	N	221840	500	93 억	46149	N	N	N	N
45	20241223	131009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1491	-10	5	-0.67	16441935	11053	118.86	1501	1522	1471	1951	1051	1501	1487.55	0.25	0	25	1539	1520	1489	1470	1439	1529	1479	94	450	500	1080	1	1	18700561	279	-3.46	0.57	12	0.06	-431.00	2598.00	2860	20231220	-47.87	1240	20241209	20.24	2810	-46.94	20240102	1240	20.24	20241209	2830	-47.31	20231226	1240	20.24	20241209	0.02	N	221840	500	93 억	46149	N	N	N	N
46	20241223	121011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1499	-2	5	-0.13	8640769	5849	62.90	1501	1501	1471	1951	1051	1501	1477.31	0.25	0	53	1539	1520	1489	1470	1439	1529	1479	94	450	500	1080	1	1	18700561	280	-3.48	0.58	12	0.03	-431.00	2598.00	2860	20231220	-47.59	1240	20241209	20.89	2810	-46.65	20240102	1240	20.89	20241209	2830	-47.03	20231226	1240	20.89	20241209	0.02	N	221840	500	93 억	46149	N	N	N	N
47	20241223	111009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1476	-25	5	-1.67	5338170	3607	38.79	1501	1501	1476	1951	1051	1501	1479.95	0.25	0	74	1539	1520	1489	1470	1439	1529	1479	94	450	500	1080	1	1	18700561	276	-3.42	0.57	12	0.02	-431.00	2598.00	2860	20231220	-48.39	1240	20241209	19.03	2810	-47.47	20240102	1240	19.03	20241209	2830	-47.84	20231226	1240	19.03	20241209	0.02	N	221840	500	93 억	46149	N	N	N	N
48	20241223	101003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1499	-2	5	-0.13	230754	154	1.66	1501	1501	1477	1951	1051	1501	1498.40	0.25	0	-102	1539	1520	1489	1470	1439	1529	1479	94	450	500	1080	1	1	18700561	280	-3.48	0.58	12	0.00	-431.00	2598.00	2860	20231220	-47.59	1240	20241209	20.89	2810	-46.65	20240102	1240	20.89	20241209	2830	-47.03	20231226	1240	20.89	20241209	0.02	N	221840	500	93 억	46149	N	N	N	N
49	20241223	091007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1500	-1	5	-0.07	171014	114	1.23	1501	1501	1500	1951	1051	1501	1500.12	0.25	0	-102	1539	1520	1489	1470	1439	1529	1479	94	450	500	1080	1	1	18700561	281	-3.48	0.58	12	0.00	-431.00	2598.00	2860	20231220	-47.55	1240	20241209	20.97	2810	-46.62	20240102	1240	20.97	20241209	2830	-47.00	20231226	1240	20.97	20241209	0.02	N	221840	500	93 억	46149	N	N	N	N
50	20241220	161003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1501	-7	5	-0.46	8010523	5375	97.50	1492	1508	1458	1960	1056	1508	1490.33	0.25	0	-251	1547	1527	1491	1471	1435	1537	1481	94	452	500	1080	1	1	18700561	281	-3.48	0.58	12	0.03	-431.00	2598.00	2860	20231220	-47.52	1240	20241209	21.05	2810	-46.58	20240102	1240	21.05	20241209	2860	-47.52	20231220	1240	21.05	20241209	0.02	N	221840	500	93 억	46400	N	N	N	N
51	20241220	151007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1500	-8	5	-0.53	7749355	5201	94.34	1492	1508	1458	1960	1056	1508	1489.97	0.25	0	-80	1547	1527	1491	1471	1435	1537	1481	94	452	500	1080	1	1	18700561	281	-3.48	0.58	12	0.03	-431.00	2598.00	2860	20231220	-47.55	1240	20241209	20.97	2810	-46.62	20240102	1240	20.97	20241209	2860	-47.55	20231220	1240	20.97	20241209	0.02	N	221840	500	93 억	46400	N	N	N	N
52	20241220	141005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1495	-13	5	-0.86	6506291	4371	79.29	1492	1508	1458	1960	1056	1508	1488.51	0.25	0	-13	1547	1527	1491	1471	1435	1537	1481	94	452	500	1080	1	1	18700561	280	-3.47	0.58	12	0.02	-431.00	2598.00	2860	20231220	-47.73	1240	20241209	20.56	2810	-46.80	20240102	1240	20.56	20241209	2860	-47.73	20231220	1240	20.56	20241209	0.02	N	221840	500	93 억	46400	N	N	N	N
53	20241220	131004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1476	-32	5	-2.12	5995557	4025	73.01	1492	1508	1458	1960	1056	1508	1489.58	0.25	0	-11	1547	1527	1491	1471	1435	1537	1481	94	452	500	1080	1	1	18700561	276	-3.42	0.57	12	0.02	-431.00	2598.00	2860	20231220	-48.39	1240	20241209	19.03	2810	-47.47	20240102	1240	19.03	20241209	2860	-48.39	20231220	1240	19.03	20241209	0.02	N	221840	500	93 억	46400	N	N	N	N
54	20241220	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1506	-2	5	-0.13	5299035	3553	64.45	1492	1508	1458	1960	1056	1508	1491.43	0.25	0	-98	1547	1527	1491	1471	1435	1537	1481	94	452	500	1080	1	1	18700561	282	-3.49	0.58	12	0.02	-431.00	2598.00	2860	20231220	-47.34	1240	20241209	21.45	2810	-46.41	20240102	1240	21.45	20241209	2860	-47.34	20231220	1240	21.45	20241209	0.02	N	221840	500	93 억	46400	N	N	N	N
55	20241220	111002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1504	-4	5	-0.27	4684737	3140	56.96	1492	1508	1458	1960	1056	1508	1491.95	0.25	0	-47	1547	1527	1491	1471	1435	1537	1481	94	452	500	1080	1	1	18700561	281	-3.49	0.58	12	0.02	-431.00	2598.00	2860	20231220	-47.41	1240	20241209	21.29	2810	-46.48	20240102	1240	21.29	20241209	2860	-47.41	20231220	1240	21.29	20241209	0.02	N	221840	500	93 억	46400	N	N	N	N
56	20241220	101004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1507	-1	5	-0.07	4440071	2974	53.95	1492	1508	1458	1960	1056	1508	1492.96	0.25	0	-42	1547	1527	1491	1471	1435	1537	1481	94	452	500	1080	1	1	18700561	282	-3.50	0.58	12	0.02	-431.00	2598.00	2860	20231220	-47.31	1240	20241209	21.53	2810	-46.37	20240102	1240	21.53	20241209	2860	-47.31	20231220	1240	21.53	20241209	0.02	N	221840	500	93 억	46400	N	N	N	N
57	20241220	091005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1508	0	3	0.00	2183372	1451	26.32	1492	1508	1492	1960	1056	1508	1504.74	0.25	0	-112	1547	1527	1491	1471	1435	1537	1481	94	452	500	1080	1	1	18700561	282	-3.50	0.58	12	0.01	-431.00	2598.00	2860	20231220	-47.27	1240	20241209	21.61	2810	-46.33	20240102	1240	21.61	20241209	2860	-47.27	20231220	1240	21.61	20241209	0.02	N	221840	500	93 억	46400	N	N	N	N
58	20241219	161001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1508	39	2	2.65	8109431	5475	89.30	1469	1511	1455	1909	1029	1469	1481.17	0.25	0	-356	1494	1481	1459	1446	1424	1488	1453	94	440	500	1050	1	1	18700561	282	-3.50	0.58	12	0.03	-431.00	2598.00	2860	20231220	-47.27	1240	20241209	21.61	2810	-46.33	20240102	1240	21.61	20241209	2860	-47.27	20231220	1240	21.61	20241209	0.02	N	221840	500	93 억	46756	N	N	N	N
59	20241219	150959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1508	39	2	2.65	8098875	5468	89.19	1469	1511	1455	1909	1029	1469	1481.14	0.25	0	-349	1494	1481	1459	1446	1424	1488	1453	94	440	500	1050	1	1	18700561	282	-3.50	0.58	12	0.03	-431.00	2598.00	2860	20231220	-47.27	1240	20241209	21.61	2810	-46.33	20240102	1240	21.61	20241209	2860	-47.27	20231220	1240	21.61	20241209	0.02	N	221840	500	93 억	46756	N	N	N	N
60	20241219	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1500	31	2	2.11	6731262	4562	74.41	1469	1500	1455	1909	1029	1469	1475.51	0.25	0	-283	1494	1481	1459	1446	1424	1488	1453	94	440	500	1050	1	1	18700561	281	-3.48	0.58	12	0.02	-431.00	2598.00	2860	20231220	-47.55	1240	20241209	20.97	2810	-46.62	20240102	1240	20.97	20241209	2860	-47.55	20231220	1240	20.97	20241209	0.02	N	221840	500	93 억	46756	N	N	N	N
61	20241219	130959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1483	14	2	0.95	4415251	3002	48.96	1469	1484	1455	1909	1029	1469	1470.77	0.25	0	-223	1494	1481	1459	1446	1424	1488	1453	94	440	500	1050	1	1	18700561	277	-3.44	0.57	12	0.02	-431.00	2598.00	2860	20231220	-48.15	1240	20241209	19.60	2810	-47.22	20240102	1240	19.60	20241209	2860	-48.15	20231220	1240	19.60	20241209	0.02	N	221840	500	93 억	46756	N	N	N	N
62	20241219	121002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1461	-8	5	-0.54	3083992	2104	34.32	1469	1482	1455	1909	1029	1469	1465.78	0.25	0	-79	1494	1481	1459	1446	1424	1488	1453	94	440	500	1050	1	1	18700561	273	-3.39	0.56	12	0.01	-431.00	2598.00	2860	20231220	-48.92	1240	20241209	17.82	2810	-48.01	20240102	1240	17.82	20241209	2860	-48.92	20231220	1240	17.82	20241209	0.02	N	221840	500	93 억	46756	N	N	N	N
63	20241219	110959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1480	11	2	0.75	2547954	1739	28.36	1469	1482	1455	1909	1029	1469	1465.18	0.25	0	-99	1494	1481	1459	1446	1424	1488	1453	94	440	500	1050	1	1	18700561	277	-3.43	0.57	12	0.01	-431.00	2598.00	2860	20231220	-48.25	1240	20241209	19.35	2810	-47.33	20240102	1240	19.35	20241209	2860	-48.25	20231220	1240	19.35	20241209	0.02	N	221840	500	93 억	46756	N	N	N	N
64	20241219	100951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1480	11	2	0.75	2466554	1684	27.47	1469	1482	1455	1909	1029	1469	1464.70	0.25	0	-104	1494	1481	1459	1446	1424	1488	1453	94	440	500	1050	1	1	18700561	277	-3.43	0.57	12	0.01	-431.00	2598.00	2860	20231220	-48.25	1240	20241209	19.35	2810	-47.33	20240102	1240	19.35	20241209	2860	-48.25	20231220	1240	19.35	20241209	0.02	N	221840	500	93 억	46756	N	N	N	N
65	20241219	091001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1455	-14	5	-0.95	1952565	1331	21.71	1469	1469	1455	1909	1029	1469	1466.99	0.25	0	-245	1494	1481	1459	1446	1424	1488	1453	94	440	500	1050	1	1	18700561	272	-3.38	0.56	12	0.01	-431.00	2598.00	2860	20231220	-49.13	1240	20241209	17.34	2810	-48.22	20240102	1240	17.34	20241209	2860	-49.13	20231220	1240	17.34	20241209	0.02	N	221840	500	93 억	46756	N	N	N	N
66	20241218	160956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	39	2	2.73	8925122	6131	23.94	1437	1472	1437	1859	1001	1430	1455.74	0.25	0	-75	1630	1530	1480	1380	1330	1505	1355	94	429	500	1020	1	1	18700561	275	-3.41	0.57	12	0.03	-431.00	2598.00	2860	20231220	-48.64	1240	20241209	18.47	2810	-47.72	20240102	1240	18.47	20241209	2860	-48.64	20231220	1240	18.47	20241209	0.02	N	221840	500	93 억	46797	N	N	N	N
67	20241218	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	39	2	2.73	8866362	6091	23.78	1437	1472	1437	1859	1001	1430	1455.65	0.25	0	-75	1630	1530	1480	1380	1330	1505	1355	94	429	500	1020	1	1	18700561	275	-3.41	0.57	12	0.03	-431.00	2598.00	2860	20231220	-48.64	1240	20241209	18.47	2810	-47.72	20240102	1240	18.47	20241209	2860	-48.64	20231220	1240	18.47	20241209	0.02	N	221840	500	93 억	46797	N	N	N	N
68	20241218	140958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	39	2	2.73	8328708	5725	22.35	1437	1472	1437	1859	1001	1430	1454.80	0.25	0	-42	1630	1530	1480	1380	1330	1505	1355	94	429	500	1020	1	1	18700561	275	-3.41	0.57	12	0.03	-431.00	2598.00	2860	20231220	-48.64	1240	20241209	18.47	2810	-47.72	20240102	1240	18.47	20241209	2860	-48.64	20231220	1240	18.47	20241209	0.02	N	221840	500	93 억	46797	N	N	N	N
69	20241218	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	39	2	2.73	7603020	5231	20.42	1437	1472	1437	1859	1001	1430	1453.45	0.25	0	-42	1630	1530	1480	1380	1330	1505	1355	94	429	500	1020	1	1	18700561	275	-3.41	0.57	12	0.03	-431.00	2598.00	2860	20231220	-48.64	1240	20241209	18.47	2810	-47.72	20240102	1240	18.47	20241209	2860	-48.64	20231220	1240	18.47	20241209	0.02	N	221840	500	93 억	46797	N	N	N	N
70	20241218	120951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	40	2	2.80	5498399	3798	14.83	1437	1472	1437	1859	1001	1430	1447.71	0.25	0	93	1630	1530	1480	1380	1330	1505	1355	94	429	500	1020	1	1	18700561	275	-3.41	0.57	12	0.02	-431.00	2598.00	2860	20231220	-48.60	1240	20241209	18.55	2810	-47.69	20240102	1240	18.55	20241209	2860	-48.60	20231220	1240	18.55	20241209	0.02	N	221840	500	93 억	46797	N	N	N	N
71	20241218	110958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	39	2	2.73	4857530	3362	13.13	1437	1472	1437	1859	1001	1430	1444.83	0.25	0	93	1630	1530	1480	1380	1330	1505	1355	94	429	500	1020	1	1	18700561	275	-3.41	0.57	12	0.02	-431.00	2598.00	2860	20231220	-48.64	1240	20241209	18.47	2810	-47.72	20240102	1240	18.47	20241209	2860	-48.64	20231220	1240	18.47	20241209	0.02	N	221840	500	93 억	46797	N	N	N	N
72	20241218	100959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1442	12	2	0.84	4829841	3343	13.05	1437	1472	1437	1859	1001	1430	1444.76	0.25	0	93	1630	1530	1480	1380	1330	1505	1355	94	429	500	1020	1	1	18700561	270	-3.35	0.56	12	0.02	-431.00	2598.00	2860	20231220	-49.58	1240	20241209	16.29	2810	-48.68	20240102	1240	16.29	20241209	2860	-49.58	20231220	1240	16.29	20241209	0.02	N	221840	500	93 억	46797	N	N	N	N
73	20241218	091002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1471	41	2	2.87	238174	163	0.64	1437	1471	1437	1859	1001	1430	1461.19	0.25	0	-8	1630	1530	1480	1380	1330	1505	1355	94	429	500	1020	1	1	18700561	275	-3.41	0.57	12	0.00	-431.00	2598.00	2860	20231220	-48.57	1240	20241209	18.63	2810	-47.65	20240102	1240	18.63	20241209	2860	-48.57	20231220	1240	18.63	20241209	0.02	N	221840	500	93 억	46797	N	N	N	N
74	20241217	160954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1430	-137	5	-8.74	37537144	25313	103.78	1545	1580	1430	2035	1097	1567	1483.90	0.24	0	1568	1625	1596	1569	1540	1513	1582	1526	94	468	500	1120	1	1	18700561	267	-3.32	0.55	12	0.14	-431.00	2598.00	2860	20231220	-50.00	1240	20241209	15.32	2810	-49.11	20240102	1240	15.32	20241209	2860	-50.00	20231220	1240	15.32	20241209	0.02	N	221840	500	93 억	45229	N	N	N	N
75	20241217	150958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1507	-60	5	-3.83	11737315	7706	31.59	1545	1580	1502	2035	1097	1567	1523.14	0.24	0	1002	1625	1596	1569	1540	1513	1582	1526	94	468	500	1120	1	1	18700561	282	-3.50	0.58	12	0.04	-431.00	2598.00	2860	20231220	-47.31	1240	20241209	21.53	2810	-46.37	20240102	1240	21.53	20241209	2860	-47.31	20231220	1240	21.53	20241209	0.02	N	221840	500	93 억	45229	N	N	N	N
76	20241217	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1514	-53	5	-3.38	6952173	4535	18.59	1545	1580	1502	2035	1097	1567	1533.00	0.24	0	236	1625	1596	1569	1540	1513	1582	1526	94	468	500	1120	1	1	18700561	283	-3.51	0.58	12	0.02	-431.00	2598.00	2860	20231220	-47.06	1240	20241209	22.10	2810	-46.12	20240102	1240	22.10	20241209	2860	-47.06	20231220	1240	22.10	20241209	0.02	N	221840	500	93 억	45229	N	N	N	N
77	20241217	130946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1556	-11	5	-0.70	6543926	4267	17.49	1545	1580	1502	2035	1097	1567	1533.61	0.24	0	257	1625	1596	1569	1540	1513	1582	1526	94	468	500	1120	1	1	18700561	291	-3.61	0.60	12	0.02	-431.00	2598.00	2860	20231220	-45.59	1240	20241209	25.48	2810	-44.63	20240102	1240	25.48	20241209	2860	-45.59	20231220	1240	25.48	20241209	0.02	N	221840	500	93 억	45229	N	N	N	N
78	20241217	120926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1539	-28	5	-1.79	6217327	4056	16.63	1545	1580	1502	2035	1097	1567	1532.87	0.24	0	359	1625	1596	1569	1540	1513	1582	1526	94	468	500	1120	1	1	18700561	288	-3.57	0.59	12	0.02	-431.00	2598.00	2860	20231220	-46.19	1240	20241209	24.11	2810	-45.23	20240102	1240	24.11	20241209	2860	-46.19	20231220	1240	24.11	20241209	0.02	N	221840	500	93 억	45229	N	N	N	N
79	20241217	110933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1551	-16	5	-1.02	4986289	3241	13.29	1545	1580	1502	2035	1097	1567	1538.50	0.24	0	-107	1625	1596	1569	1540	1513	1582	1526	94	468	500	1120	1	1	18700561	290	-3.60	0.60	12	0.02	-431.00	2598.00	2860	20231220	-45.77	1240	20241209	25.08	2810	-44.80	20240102	1240	25.08	20241209	2860	-45.77	20231220	1240	25.08	20241209	0.02	N	221840	500	93 억	45229	N	N	N	N
80	20241217	100944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1580	13	2	0.83	1268452	806	3.30	1545	1580	1545	2035	1097	1567	1573.76	0.24	0	-15	1625	1596	1569	1540	1513	1582	1526	94	468	500	1120	1	1	18700561	295	-3.67	0.61	12	0.00	-431.00	2598.00	2860	20231220	-44.76	1240	20241209	27.42	2810	-43.77	20240102	1240	27.42	20241209	2860	-44.76	20231220	1240	27.42	20241209	0.02	N	221840	500	93 억	45229	N	N	N	N
81	20241217	090956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1545	-22	5	-1.40	216300	140	0.57	1545	1545	1545	2035	1097	1567	1545.00	0.24	0	0	1625	1596	1569	1540	1513	1582	1526	94	468	500	1120	1	1	18700561	289	-3.58	0.59	12	0.00	-431.00	2598.00	2860	20231220	-45.98	1240	20241209	24.60	2810	-45.02	20240102	1240	24.60	20241209	2860	-45.98	20231220	1240	24.60	20241209	0.02	N	221840	500	93 억	45229	N	N	N	N
82	20241216	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1567	1	2	0.06	37974373	24392	83.20	1575	1598	1542	2035	1097	1566	1556.84	0.24	0	-457	1662	1614	1522	1474	1382	1638	1498	94	469	500	1120	1	1	18700561	293	-3.64	0.60	12	0.13	-431.00	2598.00	2860	20231220	-45.21	1240	20241209	26.37	2810	-44.23	20240102	1240	26.37	20241209	2860	-45.21	20231220	1240	26.37	20241209	0.02	N	221840	500	93 억	45701	N	N	N	N
83	20241216	150956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1578	12	2	0.77	37535583	24112	82.25	1575	1598	1542	2035	1097	1566	1556.72	0.24	0	-439	1662	1614	1522	1474	1382	1638	1498	94	469	500	1120	1	1	18700561	295	-3.66	0.61	12	0.13	-431.00	2598.00	2860	20231220	-44.83	1240	20241209	27.26	2810	-43.84	20240102	1240	27.26	20241209	2860	-44.83	20231220	1240	27.26	20241209	0.02	N	221840	500	93 억	45701	N	N	N	N
84	20241216	140954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	0	3	0.00	20751319	13340	45.50	1575	1598	1543	2035	1097	1566	1555.57	0.24	0	404	1662	1614	1522	1474	1382	1638	1498	94	469	500	1120	1	1	18700561	293	-3.63	0.60	12	0.07	-431.00	2598.00	2860	20231220	-45.24	1240	20241209	26.29	2810	-44.27	20240102	1240	26.29	20241209	2860	-45.24	20231220	1240	26.29	20241209	0.02	N	221840	500	93 억	45701	N	N	N	N
85	20241216	130956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1567	1	2	0.06	20727838	13325	45.45	1575	1598	1543	2035	1097	1566	1555.56	0.24	0	404	1662	1614	1522	1474	1382	1638	1498	94	469	500	1120	1	1	18700561	293	-3.64	0.60	12	0.07	-431.00	2598.00	2860	20231220	-45.21	1240	20241209	26.37	2810	-44.23	20240102	1240	26.37	20241209	2860	-45.21	20231220	1240	26.37	20241209	0.02	N	221840	500	93 억	45701	N	N	N	N
86	20241216	120955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1577	11	2	0.70	19644277	12634	43.10	1575	1598	1543	2035	1097	1566	1554.87	0.24	0	435	1662	1614	1522	1474	1382	1638	1498	94	469	500	1120	1	1	18700561	295	-3.66	0.61	12	0.07	-431.00	2598.00	2860	20231220	-44.86	1240	20241209	27.18	2810	-43.88	20240102	1240	27.18	20241209	2860	-44.86	20231220	1240	27.18	20241209	0.02	N	221840	500	93 억	45701	N	N	N	N
87	20241216	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1554	-12	5	-0.77	18830052	12111	41.31	1575	1598	1543	2035	1097	1566	1554.79	0.24	0	535	1662	1614	1522	1474	1382	1638	1498	94	469	500	1120	1	1	18700561	291	-3.61	0.60	12	0.06	-431.00	2598.00	2860	20231220	-45.66	1240	20241209	25.32	2810	-44.70	20240102	1240	25.32	20241209	2860	-45.66	20231220	1240	25.32	20241209	0.02	N	221840	500	93 억	45701	N	N	N	N
88	20241216	100955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	-14	5	-0.89	9382976	5993	20.44	1575	1598	1545	2035	1097	1566	1565.66	0.24	0	-55	1662	1614	1522	1474	1382	1638	1498	94	469	500	1120	1	1	18700561	290	-3.60	0.60	12	0.03	-431.00	2598.00	2860	20231220	-45.73	1240	20241209	25.16	2810	-44.77	20240102	1240	25.16	20241209	2860	-45.73	20231220	1240	25.16	20241209	0.02	N	221840	500	93 억	45701	N	N	N	N
89	20241216	090955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1583	17	2	1.09	1432525	903	3.08	1575	1598	1566	2035	1097	1566	1586.41	0.24	0	0	1662	1614	1522	1474	1382	1638	1498	94	469	500	1120	1	1	18700561	296	-3.67	0.61	12	0.00	-431.00	2598.00	2860	20231220	-44.65	1240	20241209	27.66	2810	-43.67	20240102	1240	27.66	20241209	2860	-44.65	20231220	1240	27.66	20241209	0.02	N	221840	500	93 억	45701	N	N	N	N
90	20241213	160947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	120	2	8.30	43600584	29101	100.10	1446	1570	1430	1879	1013	1446	1498.19	0.25	0	-179	1510	1477	1413	1380	1316	1494	1397	94	433	500	1040	1	1	18700561	293	-3.63	0.60	12	0.16	-431.00	2598.00	2860	20231220	-45.24	1240	20241209	26.29	2810	-44.27	20240102	1240	26.29	20241209	2860	-45.24	20231220	1240	26.29	20241209	0.02	N	221840	500	93 억	45880	N	N	N	N
91	20241213	150953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1550	104	2	7.19	41601774	27824	95.71	1446	1550	1430	1879	1013	1446	1495.18	0.25	0	-68	1510	1477	1413	1380	1316	1494	1397	94	433	500	1040	1	1	18700561	290	-3.60	0.60	12	0.15	-431.00	2598.00	2860	20231220	-45.80	1240	20241209	25.00	2810	-44.84	20240102	1240	25.00	20241209	2860	-45.80	20231220	1240	25.00	20241209	0.02	N	221840	500	93 억	45880	N	N	N	N
92	20241213	140952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1505	59	2	4.08	33864075	22737	78.21	1446	1530	1430	1879	1013	1446	1489.38	0.25	0	-174	1510	1477	1413	1380	1316	1494	1397	94	433	500	1040	1	1	18700561	281	-3.49	0.58	12	0.12	-431.00	2598.00	2860	20231220	-47.38	1240	20241209	21.37	2810	-46.44	20240102	1240	21.37	20241209	2860	-47.38	20231220	1240	21.37	20241209	0.02	N	221840	500	93 억	45880	N	N	N	N
93	20241213	130953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1507	61	2	4.22	27831283	18709	64.36	1446	1530	1430	1879	1013	1446	1487.59	0.25	0	-99	1510	1477	1413	1380	1316	1494	1397	94	433	500	1040	1	1	18700561	282	-3.50	0.58	12	0.10	-431.00	2598.00	2860	20231220	-47.31	1240	20241209	21.53	2810	-46.37	20240102	1240	21.53	20241209	2860	-47.31	20231220	1240	21.53	20241209	0.02	N	221840	500	93 억	45880	N	N	N	N
94	20241213	120953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1501	55	2	3.80	14574464	9819	33.78	1446	1530	1430	1879	1013	1446	1484.31	0.25	0	-104	1510	1477	1413	1380	1316	1494	1397	94	433	500	1040	1	1	18700561	281	-3.48	0.58	12	0.05	-431.00	2598.00	2860	20231220	-47.52	1240	20241209	21.05	2810	-46.58	20240102	1240	21.05	20241209	2860	-47.52	20231220	1240	21.05	20241209	0.02	N	221840	500	93 억	45880	N	N	N	N
95	20241213	110951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1500	54	2	3.73	12723389	8584	29.53	1446	1530	1430	1879	1013	1446	1482.22	0.25	0	-66	1510	1477	1413	1380	1316	1494	1397	94	433	500	1040	1	1	18700561	281	-3.48	0.58	12	0.05	-431.00	2598.00	2860	20231220	-47.55	1240	20241209	20.97	2810	-46.62	20240102	1240	20.97	20241209	2860	-47.55	20231220	1240	20.97	20241209	0.02	N	221840	500	93 억	45880	N	N	N	N
96	20241213	100943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1503	57	2	3.94	10905283	7366	25.34	1446	1530	1430	1879	1013	1446	1480.49	0.25	0	75	1510	1477	1413	1380	1316	1494	1397	94	433	500	1040	1	1	18700561	281	-3.49	0.58	12	0.04	-431.00	2598.00	2860	20231220	-47.45	1240	20241209	21.21	2810	-46.51	20240102	1240	21.21	20241209	2860	-47.45	20231220	1240	21.21	20241209	0.02	N	221840	500	93 억	45880	N	N	N	N
97	20241213	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1432	-14	5	-0.97	1974103	1369	4.71	1446	1475	1430	1879	1013	1446	1442.00	0.25	0	250	1510	1477	1413	1380	1316	1494	1397	94	433	500	1040	1	1	18700561	268	-3.32	0.55	12	0.01	-431.00	2598.00	2860	20231220	-49.93	1240	20241209	15.48	2810	-49.04	20240102	1240	15.48	20241209	2860	-49.93	20231220	1240	15.48	20241209	0.02	N	221840	500	93 억	45880	N	N	N	N
98	20241212	160953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1446	99	2	7.35	40152272	28840	119.20	1379	1446	1349	1751	943	1347	1392.24	0.25	0	-151	1423	1384	1354	1315	1285	1404	1335	94	404	500	960	1	1	18700561	270	-3.35	0.56	12	0.15	-431.00	2598.00	2860	20231220	-49.44	1240	20241209	16.61	2810	-48.54	20240102	1240	16.61	20241209	2860	-49.44	20231220	1240	16.61	20241209	0.02	N	221840	500	93 억	46031	N	N	N	N
99	20241212	150946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1422	75	2	5.57	37604432	27064	111.86	1379	1424	1349	1751	943	1347	1389.46	0.25	0	-71	1423	1384	1354	1315	1285	1404	1335	94	404	500	960	1	1	18700561	266	-3.30	0.55	12	0.14	-431.00	2598.00	2860	20231220	-50.28	1240	20241209	14.68	2810	-49.40	20240102	1240	14.68	20241209	2860	-50.28	20231220	1240	14.68	20241209	0.02	N	221840	500	93 억	46031	N	N	N	N
100	20241212	140944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1392	45	2	3.34	30332903	21905	90.54	1379	1416	1349	1751	943	1347	1384.75	0.25	0	185	1423	1384	1354	1315	1285	1404	1335	94	404	500	960	1	1	18700561	260	-3.23	0.54	12	0.12	-431.00	2598.00	2860	20231220	-51.33	1240	20241209	12.26	2810	-50.46	20240102	1240	12.26	20241209	2860	-51.33	20231220	1240	12.26	20241209	0.02	N	221840	500	93 억	46031	N	N	N	N
101	20241212	130932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1371	24	2	1.78	6590639	4811	19.89	1379	1389	1349	1751	943	1347	1369.91	0.25	0	-335	1423	1384	1354	1315	1285	1404	1335	94	404	500	960	1	1	18700561	256	-3.18	0.53	12	0.03	-431.00	2598.00	2860	20231220	-52.06	1240	20241209	10.56	2810	-51.21	20240102	1240	10.56	20241209	2860	-52.06	20231220	1240	10.56	20241209	0.02	N	221840	500	93 억	46031	N	N	N	N
102	20241212	120928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	31	2	2.30	5526197	4038	16.69	1379	1389	1349	1751	943	1347	1368.55	0.25	0	-262	1423	1384	1354	1315	1285	1404	1335	94	404	500	960	1	1	18700561	258	-3.20	0.53	12	0.02	-431.00	2598.00	2860	20231220	-51.82	1240	20241209	11.13	2810	-50.96	20240102	1240	11.13	20241209	2860	-51.82	20231220	1240	11.13	20241209	0.02	N	221840	500	93 억	46031	N	N	N	N
103	20241212	110939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1374	27	2	2.00	3224117	2367	9.78	1379	1389	1349	1751	943	1347	1362.11	0.25	0	16	1423	1384	1354	1315	1285	1404	1335	94	404	500	960	1	1	18700561	257	-3.19	0.53	12	0.01	-431.00	2598.00	2860	20231220	-51.96	1240	20241209	10.81	2810	-51.10	20240102	1240	10.81	20241209	2860	-51.96	20231220	1240	10.81	20241209	0.02	N	221840	500	93 억	46031	N	N	N	N
104	20241212	100937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1374	27	2	2.00	3078675	2260	9.34	1379	1389	1349	1751	943	1347	1362.25	0.25	0	42	1423	1384	1354	1315	1285	1404	1335	94	404	500	960	1	1	18700561	257	-3.19	0.53	12	0.01	-431.00	2598.00	2860	20231220	-51.96	1240	20241209	10.81	2810	-51.10	20240102	1240	10.81	20241209	2860	-51.96	20231220	1240	10.81	20241209	0.02	N	221840	500	93 억	46031	N	N	N	N
105	20241212	090945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	32	2	2.38	1106047	802	3.31	1379	1389	1379	1751	943	1347	1379.11	0.25	0	10	1423	1384	1354	1315	1285	1404	1335	94	404	500	960	1	1	18700561	258	-3.20	0.53	12	0.00	-431.00	2598.00	2860	20231220	-51.78	1240	20241209	11.21	2810	-50.93	20240102	1240	11.21	20241209	2860	-51.78	20231220	1240	11.21	20241209	0.02	N	221840	500	93 억	46031	N	N	N	N
106	20241211	160938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1347	3	2	0.22	32816539	24194	142.55	1344	1393	1324	1747	941	1344	1356.51	0.25	0	146	1412	1378	1316	1282	1220	1395	1299	94	403	500	960	1	1	18700561	252	-3.13	0.52	12	0.13	-431.00	2598.00	2860	20231220	-52.90	1240	20241209	8.63	2810	-52.06	20240102	1240	8.63	20241209	2860	-52.90	20231220	1240	8.63	20241209	0.02	N	221840	500	93 억	45885	N	N	N	N
107	20241211	150927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	5	2	0.37	30230031	22275	131.25	1344	1393	1324	1747	941	1344	1357.13	0.25	0	136	1412	1378	1316	1282	1220	1395	1299	94	403	500	960	1	1	18700561	252	-3.13	0.52	12	0.12	-431.00	2598.00	2860	20231220	-52.83	1240	20241209	8.79	2810	-51.99	20240102	1240	8.79	20241209	2860	-52.83	20231220	1240	8.79	20241209	0.02	N	221840	500	93 억	45885	N	N	N	N
108	20241211	140946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	5	2	0.37	26713032	19665	115.87	1344	1393	1324	1747	941	1344	1358.40	0.25	0	-184	1412	1378	1316	1282	1220	1395	1299	94	403	500	960	1	1	18700561	252	-3.13	0.52	12	0.11	-431.00	2598.00	2860	20231220	-52.83	1240	20241209	8.79	2810	-51.99	20240102	1240	8.79	20241209	2860	-52.83	20231220	1240	8.79	20241209	0.02	N	221840	500	93 억	45885	N	N	N	N
109	20241211	130947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1352	8	2	0.60	24472600	18005	106.09	1344	1393	1324	1747	941	1344	1359.21	0.25	0	-151	1412	1378	1316	1282	1220	1395	1299	94	403	500	960	1	1	18700561	253	-3.14	0.52	12	0.10	-431.00	2598.00	2860	20231220	-52.73	1240	20241209	9.03	2810	-51.89	20240102	1240	9.03	20241209	2860	-52.73	20231220	1240	9.03	20241209	0.02	N	221840	500	93 억	45885	N	N	N	N
110	20241211	120949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1390	46	2	3.42	4889940	3538	20.85	1344	1393	1344	1747	941	1344	1382.12	0.25	0	-178	1412	1378	1316	1282	1220	1395	1299	94	403	500	960	1	1	18700561	260	-3.23	0.54	12	0.02	-431.00	2598.00	2860	20231220	-51.40	1240	20241209	12.10	2810	-50.53	20240102	1240	12.10	20241209	2860	-51.40	20231220	1240	12.10	20241209	0.02	N	221840	500	93 억	45885	N	N	N	N
111	20241211	110945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1368	24	2	1.79	4808439	3479	20.50	1344	1393	1344	1747	941	1344	1382.13	0.25	0	-183	1412	1378	1316	1282	1220	1395	1299	94	403	500	960	1	1	18700561	256	-3.17	0.53	12	0.02	-431.00	2598.00	2860	20231220	-52.17	1240	20241209	10.32	2810	-51.32	20240102	1240	10.32	20241209	2860	-52.17	20231220	1240	10.32	20241209	0.02	N	221840	500	93 억	45885	N	N	N	N
112	20241211	100946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	34	2	2.53	4035349	2917	17.19	1344	1393	1344	1747	941	1344	1383.39	0.25	0	-282	1412	1378	1316	1282	1220	1395	1299	94	403	500	960	1	1	18700561	258	-3.20	0.53	12	0.02	-431.00	2598.00	2860	20231220	-51.82	1240	20241209	11.13	2810	-50.96	20240102	1240	11.13	20241209	2860	-51.82	20231220	1240	11.13	20241209	0.02	N	221840	500	93 억	45885	N	N	N	N
113	20241211	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	34	2	2.53	529210	384	2.26	1344	1387	1344	1747	941	1344	1378.15	0.25	0	-282	1412	1378	1316	1282	1220	1395	1299	94	403	500	960	1	1	18700561	258	-3.20	0.53	12	0.00	-431.00	2598.00	2860	20231220	-51.82	1240	20241209	11.13	2810	-50.96	20240102	1240	11.13	20241209	2860	-51.82	20231220	1240	11.13	20241209	0.02	N	221840	500	93 억	45885	N	N	N	N
114	20241210	160937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	101	2	8.13	22541987	16972	25.48	1329	1350	1254	1615	871	1243	1328.19	0.25	0	-360	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	251	-3.12	0.52	12	0.09	-431.00	2598.00	2860	20231220	-53.01	1240	20241209	8.39	2810	-52.17	20240102	1240	8.39	20241209	2860	-53.01	20231220	1240	8.39	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
115	20241210	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1343	100	2	8.05	19685231	14846	22.28	1329	1350	1254	1615	871	1243	1325.96	0.25	0	-343	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	251	-3.12	0.52	12	0.08	-431.00	2598.00	2860	20231220	-53.04	1240	20241209	8.31	2810	-52.21	20240102	1240	8.31	20241209	2860	-53.04	20231220	1240	8.31	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
116	20241210	140939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1307	64	2	5.15	17813176	13444	20.18	1329	1350	1254	1615	871	1243	1324.99	0.25	0	-448	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	244	-3.03	0.50	12	0.07	-431.00	2598.00	2860	20231220	-54.30	1240	20241209	5.40	2810	-53.49	20240102	1240	5.40	20241209	2860	-54.30	20231220	1240	5.40	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
117	20241210	130940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	101	2	8.13	15910946	12009	18.03	1329	1350	1254	1615	871	1243	1324.92	0.25	0	-372	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	251	-3.12	0.52	12	0.06	-431.00	2598.00	2860	20231220	-53.01	1240	20241209	8.39	2810	-52.17	20240102	1240	8.39	20241209	2860	-53.01	20231220	1240	8.39	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
118	20241210	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	101	2	8.13	15843746	11959	17.95	1329	1350	1254	1615	871	1243	1324.84	0.25	0	-372	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	251	-3.12	0.52	12	0.06	-431.00	2598.00	2860	20231220	-53.01	1240	20241209	8.39	2810	-52.17	20240102	1240	8.39	20241209	2860	-53.01	20231220	1240	8.39	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
119	20241210	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	82	2	6.60	12629186	9544	14.33	1329	1338	1254	1615	871	1243	1323.26	0.25	0	-355	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	248	-3.07	0.51	12	0.05	-431.00	2598.00	2860	20231220	-53.67	1240	20241209	6.85	2810	-52.85	20240102	1240	6.85	20241209	2860	-53.67	20231220	1240	6.85	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
120	20241210	100939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1318	75	2	6.03	1670375	1269	1.90	1329	1338	1254	1615	871	1243	1316.29	0.25	0	97	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	246	-3.06	0.51	12	0.01	-431.00	2598.00	2860	20231220	-53.92	1240	20241209	6.29	2810	-53.10	20240102	1240	6.29	20241209	2860	-53.92	20231220	1240	6.29	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
121	20241210	090945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1254	11	2	0.88	1402153	1066	1.60	1329	1338	1254	1615	871	1243	1315.34	0.25	0	136	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	235	-2.91	0.48	12	0.01	-431.00	2598.00	2860	20231220	-56.15	1240	20241209	1.13	2810	-55.37	20240102	1240	1.13	20241209	2860	-56.15	20231220	1240	1.13	20241209	0.02	N	221840	500	93 억	46236	Y	N	N	N
122	20241209	160936	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1243	-140	5	-10.12	86522557	66224	280.65	1410	1467	1240	1797	969	1383	1306.68	0.24	0	1868	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	232	-2.88	0.48	12	0.35	-431.00	2598.00	2860	20231220	-56.54	1240	20241209	0.24	2810	-55.77	20240102	1240	0.24	20241209	2860	-56.54	20231220	1240	0.24	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
123	20241209	150937	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1257	-126	5	-9.11	76975712	58541	248.09	1410	1467	1240	1797	969	1383	1314.90	0.24	0	1680	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	235	-2.92	0.48	12	0.31	-431.00	2598.00	2860	20231220	-56.05	1240	20241209	1.37	2810	-55.27	20240102	1240	1.37	20241209	2860	-56.05	20231220	1240	1.37	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
124	20241209	140938	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1250	-133	5	-9.62	71641627	54266	229.97	1410	1467	1240	1797	969	1383	1320.19	0.24	0	1849	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	234	-2.90	0.48	12	0.29	-431.00	2598.00	2860	20231220	-56.29	1240	20241209	0.81	2810	-55.52	20240102	1240	0.81	20241209	2860	-56.29	20231220	1240	0.81	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
125	20241209	130940	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1260	-123	5	-8.89	59154115	44275	187.63	1410	1467	1256	1797	969	1383	1336.06	0.24	0	1978	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	236	-2.92	0.48	12	0.24	-431.00	2598.00	2860	20231220	-55.94	1256	20241209	0.32	2810	-55.16	20240102	1256	0.32	20241209	2860	-55.94	20231220	1256	0.32	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
126	20241209	120936	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1298	-85	5	-6.15	52518647	39043	165.46	1410	1467	1268	1797	969	1383	1345.15	0.24	0	1720	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	243	-3.01	0.50	12	0.21	-431.00	2598.00	2860	20231220	-54.62	1268	20241209	2.37	2810	-53.81	20240102	1268	2.37	20241209	2860	-54.62	20231220	1268	2.37	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
127	20241209	110938	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1316	-67	5	-4.84	43058770	31702	134.35	1410	1467	1300	1797	969	1383	1358.24	0.24	0	1821	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	246	-3.05	0.51	12	0.17	-431.00	2598.00	2860	20231220	-53.99	1300	20241209	1.23	2810	-53.17	20240102	1300	1.23	20241209	2860	-53.99	20231220	1300	1.23	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
128	20241209	100935	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1356	-27	5	-1.95	26313222	18909	80.13	1410	1467	1350	1797	969	1383	1391.57	0.24	0	1055	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	254	-3.15	0.52	12	0.10	-431.00	2598.00	2860	20231220	-52.59	1350	20241209	0.44	2810	-51.74	20240102	1350	0.44	20241209	2860	-52.59	20231220	1350	0.44	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
129	20241209	090930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	-17	5	-1.23	808887	580	2.46	1410	1410	1366	1797	969	1383	1394.63	0.24	0	-104	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	255	-3.17	0.53	12	0.00	-431.00	2598.00	2860	20231220	-52.24	1364	20241206	0.15	2810	-51.39	20240102	1364	0.15	20241206	2860	-52.24	20231220	1364	0.15	20241206	0.02	N	221840	500	93 억	44220	N	N	N	N
130	20241206	160928	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1383	-58	5	-4.02	32875580	23586	118.21	1483	1483	1364	1873	1009	1441	1393.87	0.23	0	437	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	259	-3.21	0.53	12	0.13	-431.00	2598.00	2860	20231129	-51.64	1364	20241206	1.39	2810	-50.78	20240102	1364	1.39	20241206	2860	-51.64	20231220	1364	1.39	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
131	20241206	150933	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1400	-41	5	-2.85	30794674	22083	110.68	1483	1483	1364	1873	1009	1441	1394.50	0.23	0	526	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	262	-3.25	0.54	12	0.12	-431.00	2598.00	2860	20231129	-51.05	1364	20241206	2.64	2810	-50.18	20240102	1364	2.64	20241206	2860	-51.05	20231220	1364	2.64	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
132	20241206	140930	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1396	-45	5	-3.12	30748532	22050	110.52	1483	1483	1364	1873	1009	1441	1394.49	0.23	0	526	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	261	-3.24	0.54	12	0.12	-431.00	2598.00	2860	20231129	-51.19	1364	20241206	2.35	2810	-50.32	20240102	1364	2.35	20241206	2860	-51.19	20231220	1364	2.35	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
133	20241206	130931	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1400	-41	5	-2.85	30321846	21744	108.98	1483	1483	1364	1873	1009	1441	1394.49	0.23	0	500	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	262	-3.25	0.54	12	0.12	-431.00	2598.00	2860	20231129	-51.05	1364	20241206	2.64	2810	-50.18	20240102	1364	2.64	20241206	2860	-51.05	20231220	1364	2.64	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
134	20241206	120926	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1404	-37	5	-2.57	29921042	21458	107.55	1483	1483	1364	1873	1009	1441	1394.40	0.23	0	476	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	263	-3.26	0.54	12	0.11	-431.00	2598.00	2860	20231129	-50.91	1364	20241206	2.93	2810	-50.04	20240102	1364	2.93	20241206	2860	-50.91	20231220	1364	2.93	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
135	20241206	110922	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1374	-67	5	-4.65	21422093	15337	76.87	1483	1483	1364	1873	1009	1441	1396.76	0.23	0	476	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	257	-3.19	0.53	12	0.08	-431.00	2598.00	2860	20231129	-51.96	1364	20241206	0.73	2810	-51.10	20240102	1364	0.73	20241206	2860	-51.96	20231220	1364	0.73	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
136	20241206	100923	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1405	-36	5	-2.50	8754892	6154	30.84	1483	1483	1380	1873	1009	1441	1422.63	0.23	0	911	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	263	-3.26	0.54	12	0.03	-431.00	2598.00	2860	20231129	-50.87	1380	20241206	1.81	2810	-50.00	20240102	1380	1.81	20241206	2860	-50.87	20231220	1380	1.81	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
137	20241206	090929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1482	41	2	2.85	1408735	950	4.76	1483	1483	1481	1873	1009	1441	1482.88	0.23	0	-57	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	277	-3.44	0.57	12	0.01	-431.00	2598.00	2860	20231129	-48.18	1416	20241205	4.66	2810	-47.26	20240102	1416	4.66	20241205	2860	-48.18	20231220	1416	4.66	20241205	0.02	N	221840	500	93 억	43726	N	N	N	N
138	20241205	160911	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1441	-60	5	-4.00	29367557	19952	175.45	1501	1501	1416	1951	1051	1501	1471.91	0.23	0	-130	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	269	-3.34	0.55	12	0.11	-431.00	2598.00	2860	20231129	-49.62	1416	20241205	1.77	2810	-48.72	20240102	1416	1.77	20241205	2860	-49.62	20231220	1416	1.77	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
139	20241205	150917	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1451	-50	5	-3.33	27822374	18880	166.02	1501	1501	1416	1951	1051	1501	1473.64	0.23	0	249	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	271	-3.37	0.56	12	0.10	-431.00	2598.00	2860	20231129	-49.27	1416	20241205	2.47	2810	-48.36	20240102	1416	2.47	20241205	2860	-49.27	20231220	1416	2.47	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
140	20241205	140904	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1454	-47	5	-3.13	23170885	15651	137.63	1501	1501	1440	1951	1051	1501	1480.47	0.23	0	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	272	-3.37	0.56	12	0.08	-431.00	2598.00	2860	20231129	-49.16	1440	20241205	0.97	2810	-48.26	20240102	1440	0.97	20241205	2860	-49.16	20231220	1440	0.97	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
141	20241205	130913	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1456	-45	5	-3.00	22562487	15233	133.95	1501	1501	1440	1951	1051	1501	1481.16	0.23	0	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	272	-3.38	0.56	12	0.08	-431.00	2598.00	2860	20231129	-49.09	1440	20241205	1.11	2810	-48.19	20240102	1440	1.11	20241205	2860	-49.09	20231220	1440	1.11	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
142	20241205	120913	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1468	-33	5	-2.20	15406219	10324	90.78	1501	1501	1460	1951	1051	1501	1492.27	0.23	0	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	275	-3.41	0.57	12	0.06	-431.00	2598.00	2860	20231129	-48.67	1460	20241205	0.55	2810	-47.76	20240102	1460	0.55	20241205	2860	-48.67	20231220	1460	0.55	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
143	20241205	110912	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1468	-33	5	-2.20	14447622	9671	85.04	1501	1501	1460	1951	1051	1501	1493.91	0.23	0	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	275	-3.41	0.57	12	0.05	-431.00	2598.00	2860	20231129	-48.67	1460	20241205	0.55	2810	-47.76	20240102	1460	0.55	20241205	2860	-48.67	20231220	1460	0.55	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
144	20241205	100909	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1460	-41	5	-2.73	13986568	9357	82.28	1501	1501	1460	1951	1051	1501	1494.77	0.23	0	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	273	-3.39	0.56	12	0.05	-431.00	2598.00	2860	20231129	-48.95	1460	20241205	0.00	2810	-48.04	20240102	1460	0.00	20241205	2860	-48.95	20231220	1460	0.00	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
145	20241205	090917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1501	0	3	0.00	9006	6	0.05	1501	1501	1501	1951	1051	1501	1501.00	0.23	0	0	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	281	-3.48	0.58	12	0.00	-431.00	2598.00	2860	20231129	-47.52	1499	20241204	0.13	2810	-46.58	20240102	1499	0.13	20241204	2860	-47.52	20231220	1499	0.13	20241204	0.02	N	221840	500	93 억	43860	N	N	N	N
146	20241204	160857	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1501	-59	5	-3.78	17345081	11372	41.04	1560	1560	1499	2025	1092	1560	1525.72	0.23	0	46	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	281	-3.48	0.58	12	0.06	-431.00	2598.00	2875	20231127	-47.79	1499	20241204	0.13	2810	-46.58	20240102	1499	0.13	20241204	2860	-47.52	20231220	1499	0.13	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
147	20241204	150857	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1523	-37	5	-2.37	14296550	9341	33.71	1560	1560	1499	2025	1092	1560	1530.52	0.23	0	666	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	285	-3.53	0.59	12	0.05	-431.00	2598.00	2875	20231127	-47.03	1499	20241204	1.60	2810	-45.80	20240102	1499	1.60	20241204	2860	-46.75	20231220	1499	1.60	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
148	20241204	140859	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1520	-40	5	-2.56	12336822	8054	29.07	1560	1560	1499	2025	1092	1560	1531.76	0.23	0	666	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	284	-3.53	0.59	12	0.04	-431.00	2598.00	2875	20231127	-47.13	1499	20241204	1.40	2810	-45.91	20240102	1499	1.40	20241204	2860	-46.85	20231220	1499	1.40	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
149	20241204	130852	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1523	-37	5	-2.37	11560085	7544	27.23	1560	1560	1499	2025	1092	1560	1532.35	0.23	0	666	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	285	-3.53	0.59	12	0.04	-431.00	2598.00	2875	20231127	-47.03	1499	20241204	1.60	2810	-45.80	20240102	1499	1.60	20241204	2860	-46.75	20231220	1499	1.60	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
150	20241204	120847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1524	-36	5	-2.31	10775583	7029	25.37	1560	1560	1499	2025	1092	1560	1533.02	0.23	0	666	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	285	-3.54	0.59	12	0.04	-431.00	2598.00	2875	20231127	-46.99	1499	20241204	1.67	2810	-45.77	20240102	1499	1.67	20241204	2860	-46.71	20231220	1499	1.67	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
151	20241204	110840	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1513	-47	5	-3.01	9482991	6178	22.30	1560	1560	1499	2025	1092	1560	1534.96	0.23	0	39	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	283	-3.51	0.58	12	0.03	-431.00	2598.00	2875	20231127	-47.37	1499	20241204	0.93	2810	-46.16	20240102	1499	0.93	20241204	2860	-47.10	20231220	1499	0.93	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
152	20241204	100844	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1556	-4	5	-0.26	7097000	4605	16.62	1560	1560	1499	2025	1092	1560	1541.15	0.23	0	-88	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	291	-3.61	0.60	12	0.02	-431.00	2598.00	2875	20231127	-45.88	1499	20241204	3.80	2810	-44.63	20240102	1499	3.80	20241204	2860	-45.59	20231220	1499	3.80	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
153	20241204	090903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1560	0	3	0.00	1606800	1030	3.72	1560	1560	1560	2025	1092	1560	1560.00	0.23	0	-43	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	292	-3.62	0.60	12	0.01	-431.00	2598.00	2875	20231127	-45.74	1500	20241203	4.00	2810	-44.48	20240102	1500	4.00	20241203	2860	-45.45	20231220	1500	4.00	20241203	0.02	N	221840	500	93 억	43776	N	N	N	N
154	20241203	160935	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1560	-33	5	-2.07	42910725	27706	322.46	1577	1592	1500	2070	1116	1593	1548.74	0.23	0	38	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	292	-3.62	0.60	12	0.15	-431.00	2598.00	2875	20231127	-45.74	1500	20241203	4.00	2810	-44.48	20240102	1500	4.00	20241203	2860	-45.45	20231220	1500	4.00	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
155	20241203	151010	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1560	-33	5	-2.07	41777889	26980	314.01	1577	1592	1500	2070	1116	1593	1548.48	0.23	0	32	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	292	-3.62	0.60	12	0.14	-431.00	2598.00	2875	20231127	-45.74	1500	20241203	4.00	2810	-44.48	20240102	1500	4.00	20241203	2860	-45.45	20231220	1500	4.00	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
156	20241203	140951	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1548	-45	5	-2.82	28853171	18689	217.52	1577	1592	1500	2070	1116	1593	1543.86	0.23	0	1750	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	289	-3.59	0.60	12	0.10	-431.00	2598.00	2875	20231127	-46.16	1500	20241203	3.20	2810	-44.91	20240102	1500	3.20	20241203	2860	-45.87	20231220	1500	3.20	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
157	20241203	130954	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1560	-33	5	-2.07	24521799	15890	184.94	1577	1592	1500	2070	1116	1593	1543.22	0.23	0	1750	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	292	-3.62	0.60	12	0.08	-431.00	2598.00	2875	20231127	-45.74	1500	20241203	4.00	2810	-44.48	20240102	1500	4.00	20241203	2860	-45.45	20231220	1500	4.00	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
158	20241203	121005	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1541	-52	5	-3.26	15942531	10348	120.44	1577	1592	1500	2070	1116	1593	1540.64	0.23	0	1750	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	288	-3.58	0.59	12	0.06	-431.00	2598.00	2875	20231127	-46.40	1500	20241203	2.73	2810	-45.16	20240102	1500	2.73	20241203	2860	-46.12	20231220	1500	2.73	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
159	20241203	110948	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1548	-45	5	-2.82	14200178	9213	107.23	1577	1592	1500	2070	1116	1593	1541.32	0.23	0	1615	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	289	-3.59	0.60	12	0.05	-431.00	2598.00	2875	20231127	-46.16	1500	20241203	3.20	2810	-44.91	20240102	1500	3.20	20241203	2860	-45.87	20231220	1500	3.20	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
160	20241203	100932	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1548	-45	5	-2.82	13681289	8877	103.32	1577	1592	1500	2070	1116	1593	1541.21	0.23	0	1578	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	289	-3.59	0.60	12	0.05	-431.00	2598.00	2875	20231127	-46.16	1500	20241203	3.20	2810	-44.91	20240102	1500	3.20	20241203	2860	-45.87	20231220	1500	3.20	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
161	20241203	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1592	-1	5	-0.06	110735	70	0.81	1577	1592	1577	2070	1116	1593	1581.93	0.23	0	44	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	298	-3.69	0.61	12	0.00	-431.00	2598.00	2875	20231127	-44.63	1576	20241129	1.02	2810	-43.35	20240102	1576	1.02	20241129	2860	-44.34	20231220	1576	1.02	20241129	0.02	N	221840	500	93 억	43738	N	N	N	N
162	20241202	160910	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1593	-13	5	-0.81	13656302	8592	70.15	1606	1607	1576	2085	1125	1606	1589.42	0.23	0	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	298	-3.70	0.61	12	0.05	-431.00	2598.00	2875	20231127	-44.59	1576	20241202	1.08	2810	-43.31	20240102	1576	1.08	20241202	2860	-44.30	20231220	1576	1.08	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
163	20241202	151017	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1599	-7	5	-0.44	10503114	6596	53.85	1606	1607	1576	2085	1125	1606	1592.35	0.23	0	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	299	-3.71	0.62	12	0.04	-431.00	2598.00	2875	20231127	-44.38	1576	20241202	1.46	2810	-43.10	20240102	1576	1.46	20241202	2860	-44.09	20231220	1576	1.46	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
164	20241202	140946	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1599	-7	5	-0.44	10503114	6596	53.85	1606	1607	1576	2085	1125	1606	1592.35	0.23	0	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	299	-3.71	0.62	12	0.04	-431.00	2598.00	2875	20231127	-44.38	1576	20241202	1.46	2810	-43.10	20240102	1576	1.46	20241202	2860	-44.09	20231220	1576	1.46	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
165	20241202	130921	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1602	-4	5	-0.25	9710148	6095	49.76	1606	1607	1576	2085	1125	1606	1593.13	0.23	0	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	300	-3.72	0.62	12	0.03	-431.00	2598.00	2875	20231127	-44.28	1576	20241202	1.65	2810	-42.99	20240102	1576	1.65	20241202	2860	-43.99	20231220	1576	1.65	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
166	20241202	120940	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1593	-13	5	-0.81	3760972	2370	19.35	1606	1606	1576	2085	1125	1606	1586.91	0.23	0	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	298	-3.70	0.61	12	0.01	-431.00	2598.00	2875	20231127	-44.59	1576	20241202	1.08	2810	-43.31	20240102	1576	1.08	20241202	2860	-44.30	20231220	1576	1.08	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
167	20241202	110848	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1593	-13	5	-0.81	2837140	1789	14.61	1606	1606	1576	2085	1125	1606	1585.88	0.23	0	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	298	-3.70	0.61	12	0.01	-431.00	2598.00	2875	20231127	-44.59	1576	20241202	1.08	2810	-43.31	20240102	1576	1.08	20241202	2860	-44.30	20231220	1576	1.08	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
168	20241202	100903	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1578	-28	5	-1.74	1684915	1059	8.65	1606	1606	1576	2085	1125	1606	1591.04	0.23	0	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	295	-3.66	0.61	12	0.01	-431.00	2598.00	2875	20231127	-45.11	1576	20241202	0.13	2810	-43.84	20240102	1576	0.13	20241202	2860	-44.83	20231220	1576	0.13	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
169	20241202	090858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1606	0	3	0.00	81906	51	0.42	1606	1606	1606	2085	1125	1606	1606.00	0.23	0	0	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	300	-3.73	0.62	12	0.00	-431.00	2598.00	2875	20231127	-44.14	1576	20241129	1.90	2810	-42.85	20240102	1576	1.90	20241129	2860	-43.85	20231220	1576	1.90	20241129	0.02	N	221840	500	93 억	43759	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History