KissMeData/215360/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120956	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12870	190	2	1.50	108200970	8544	11.32	12550	12890	12500	16480	8880	12680	12663.97	3.72	0	2543	13440	13060	12800	12420	12160	12930	12290	46	3800	500	9380	10	1	9132163	1175	-6.54	1.41	12	0.09	-1968.00	9123.00	25950	20230706	-50.40	12500	20240123	2.96	14110	-8.79	20240102	12500	2.96	20240123	25950	-50.40	20230706	12500	2.96	20240123	2.14	N	215360	500	45 억	340095	N	N	7	N	N
3	20240123	110952	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12780	100	2	0.79	82829440	6566	8.70	12550	12780	12500	16480	8880	12680	12614.90	3.72	0	2764	13440	13060	12800	12420	12160	12930	12290	46	3800	500	9380	10	1	9132163	1167	-6.49	1.40	12	0.07	-1968.00	9123.00	25950	20230706	-50.75	12500	20240123	2.24	14110	-9.43	20240102	12500	2.24	20240123	25950	-50.75	20230706	12500	2.24	20240123	2.14	N	215360	500	45 억	340095	N	N	7	N	N
4	20240123	100952	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12730	50	2	0.39	62391220	4961	6.57	12550	12770	12500	16480	8880	12680	12576.34	3.72	0	2144	13440	13060	12800	12420	12160	12930	12290	46	3800	500	9380	10	1	9132163	1163	-6.47	1.40	12	0.05	-1968.00	9123.00	25950	20230706	-50.94	12500	20240123	1.84	14110	-9.78	20240102	12500	1.84	20240123	25950	-50.94	20230706	12500	1.84	20240123	2.14	N	215360	500	45 억	340095	N	N	7	N	N
5	20240123	090953	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12600	-80	5	-0.63	26859860	2146	2.84	12550	12620	12500	16480	8880	12680	12516.24	3.72	0	-34	13440	13060	12800	12420	12160	12930	12290	46	3800	500	9380	10	1	9132163	1151	-6.40	1.38	12	0.02	-1968.00	9123.00	25950	20230706	-51.45	12500	20240123	0.80	14110	-10.70	20240102	12500	0.80	20240123	25950	-51.45	20230706	12500	0.80	20240123	2.14	N	215360	500	45 억	340095	N	N	7	N	N
6	20240119	160946	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13000	-190	5	-1.44	800746230	61619	176.13	13190	13710	12880	17140	9240	13190	12995.12	3.87	0	-8868	13383	13286	13093	12996	12803	13335	13045	46	3950	500	9760	10	1	9132163	1187	-6.61	1.42	12	0.67	-1968.00	9123.00	25950	20230706	-49.90	12880	20240119	0.93	14110	-7.87	20240102	12880	0.93	20240119	25950	-49.90	20230706	12880	0.93	20240119	2.18	N	215360	500	45 억	353641	N	N	0	N	N
7	20240119	150948	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12930	-260	5	-1.97	734880710	56550	161.64	13190	13710	12880	17140	9240	13190	12995.24	3.87	0	-8630	13383	13286	13093	12996	12803	13335	13045	46	3950	500	9760	10	1	9132163	1181	-6.57	1.42	12	0.62	-1968.00	9123.00	25950	20230706	-50.17	12880	20240119	0.39	14110	-8.36	20240102	12880	0.39	20240119	25950	-50.17	20230706	12880	0.39	20240119	2.18	N	215360	500	45 억	353641	N	N	0	N	N
8	20240119	140947	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12880	-310	5	-2.35	645975560	49654	141.93	13190	13710	12880	17140	9240	13190	13009.54	3.87	0	-9516	13383	13286	13093	12996	12803	13335	13045	46	3950	500	9760	10	1	9132163	1176	-6.54	1.41	12	0.54	-1968.00	9123.00	25950	20230706	-50.37	12880	20240119	0.00	14110	-8.72	20240102	12880	0.00	20240119	25950	-50.37	20230706	12880	0.00	20240119	2.18	N	215360	500	45 억	353641	N	N	0	N	N
9	20240119	130947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12920	-270	5	-2.05	419899600	32138	91.86	13190	13710	12920	17140	9240	13190	13065.52	3.87	0	-8457	13383	13286	13093	12996	12803	13335	13045	46	3950	500	9760	10	1	9132163	1180	-6.57	1.42	12	0.35	-1968.00	9123.00	25950	20230706	-50.21	12900	20240118	0.16	14110	-8.43	20240102	12900	0.16	20240118	25950	-50.21	20230706	12900	0.16	20240118	2.18	N	215360	500	45 억	353641	N	N	0	N	N
10	20240119	120951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12980	-210	5	-1.59	293030900	22335	63.84	13190	13710	12970	17140	9240	13190	13119.81	3.87	0	-6705	13383	13286	13093	12996	12803	13335	13045	46	3950	500	9760	10	1	9132163	1185	-6.60	1.42	12	0.24	-1968.00	9123.00	25950	20230706	-49.98	12900	20240118	0.62	14110	-8.01	20240102	12900	0.62	20240118	25950	-49.98	20230706	12900	0.62	20240118	2.18	N	215360	500	45 억	353641	N	N	0	N	N
11	20240119	110949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13030	-160	5	-1.21	228588180	17376	49.67	13190	13710	13010	17140	9240	13190	13155.40	3.87	0	-4901	13383	13286	13093	12996	12803	13335	13045	46	3950	500	9760	10	1	9132163	1190	-6.62	1.43	12	0.19	-1968.00	9123.00	25950	20230706	-49.79	12900	20240118	1.01	14110	-7.65	20240102	12900	1.01	20240118	25950	-49.79	20230706	12900	1.01	20240118	2.18	N	215360	500	45 억	353641	N	N	0	N	N
12	20240119	100954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13110	-80	5	-0.61	131691200	9963	28.48	13190	13710	13100	17140	9240	13190	13218.03	3.87	0	-2771	13383	13286	13093	12996	12803	13335	13045	46	3950	500	9760	10	1	9132163	1197	-6.66	1.44	12	0.11	-1968.00	9123.00	25950	20230706	-49.48	12900	20240118	1.63	14110	-7.09	20240102	12900	1.63	20240118	25950	-49.48	20230706	12900	1.63	20240118	2.18	N	215360	500	45 억	353641	N	N	0	N	N
13	20240119	090948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13300	110	2	0.83	21159070	1604	4.58	13190	13300	13190	17140	9240	13190	13191.44	3.87	0	233	13383	13286	13093	12996	12803	13335	13045	46	3950	500	9760	10	1	9132163	1215	-6.76	1.46	12	0.02	-1968.00	9123.00	25950	20230706	-48.75	12900	20240118	3.10	14110	-5.74	20240102	12900	3.10	20240118	25950	-48.75	20230706	12900	3.10	20240118	2.18	N	215360	500	45 억	353641	N	N	0	N	N
14	20240118	160945	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13190	120	2	0.92	455208920	34985	148.82	13010	13190	12900	16990	9150	13070	13011.53	3.84	0	3293	13496	13282	13176	12962	12856	13230	12910	46	3920	500	9670	10	1	9132163	1205	-6.70	1.45	12	0.38	-1968.00	9123.00	25950	20230706	-49.17	12900	20240118	2.25	14110	-6.52	20240102	12900	2.25	20240118	25950	-49.17	20230706	12900	2.25	20240118	2.18	N	215360	500	45 억	350348	N	N	4	N	N
15	20240118	150946	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12970	-100	5	-0.77	410263270	31558	134.24	13010	13140	12900	16990	9150	13070	13000.29	3.84	0	3736	13496	13282	13176	12962	12856	13230	12910	46	3920	500	9670	10	1	9132163	1184	-6.59	1.42	12	0.35	-1968.00	9123.00	25950	20230706	-50.02	12900	20240118	0.54	14110	-8.08	20240102	12900	0.54	20240118	25950	-50.02	20230706	12900	0.54	20240118	2.18	N	215360	500	45 억	350348	N	N	4	N	N
16	20240118	140947	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12920	-150	5	-1.15	337019030	25890	110.13	13010	13140	12910	16990	9150	13070	13017.34	3.84	0	2233	13496	13282	13176	12962	12856	13230	12910	46	3920	500	9670	10	1	9132163	1180	-6.57	1.42	12	0.28	-1968.00	9123.00	25950	20230706	-50.21	12910	20240118	0.08	14110	-8.43	20240102	12910	0.08	20240118	25950	-50.21	20230706	12910	0.08	20240118	2.18	N	215360	500	45 억	350348	N	N	4	N	N
17	20240118	130944	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12980	-90	5	-0.69	251908970	19319	82.18	13010	13140	12910	16990	9150	13070	13039.44	3.84	0	2615	13496	13282	13176	12962	12856	13230	12910	46	3920	500	9670	10	1	9132163	1185	-6.60	1.42	12	0.21	-1968.00	9123.00	25950	20230706	-49.98	12910	20240118	0.54	14110	-8.01	20240102	12910	0.54	20240118	25950	-49.98	20230706	12910	0.54	20240118	2.18	N	215360	500	45 억	350348	N	N	4	N	N
18	20240118	120948	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13060	-10	5	-0.08	195281630	14971	63.68	13010	13140	12910	16990	9150	13070	13043.99	3.84	0	2732	13496	13282	13176	12962	12856	13230	12910	46	3920	500	9670	10	1	9132163	1193	-6.64	1.43	12	0.16	-1968.00	9123.00	25950	20230706	-49.67	12910	20240118	1.16	14110	-7.44	20240102	12910	1.16	20240118	25950	-49.67	20230706	12910	1.16	20240118	2.18	N	215360	500	45 억	350348	N	N	4	N	N
19	20240118	110948	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13080	10	2	0.08	143586970	11015	46.86	13010	13140	12910	16990	9150	13070	13035.59	3.84	0	3190	13496	13282	13176	12962	12856	13230	12910	46	3920	500	9670	10	1	9132163	1194	-6.65	1.43	12	0.12	-1968.00	9123.00	25950	20230706	-49.60	12910	20240118	1.32	14110	-7.30	20240102	12910	1.32	20240118	25950	-49.60	20230706	12910	1.32	20240118	2.18	N	215360	500	45 억	350348	N	N	4	N	N
20	20240118	100943	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13070	0	3	0.00	84940590	6526	27.76	13010	13140	12910	16990	9150	13070	13015.72	3.84	0	1539	13496	13282	13176	12962	12856	13230	12910	46	3920	500	9670	10	1	9132163	1194	-6.64	1.43	12	0.07	-1968.00	9123.00	25950	20230706	-49.63	12910	20240118	1.24	14110	-7.37	20240102	12910	1.24	20240118	25950	-49.63	20230706	12910	1.24	20240118	2.18	N	215360	500	45 억	350348	N	N	4	N	N
21	20240118	090945	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	12950	-120	5	-0.92	23741050	1831	7.79	13010	13140	12910	16990	9150	13070	12966.17	3.84	0	885	13496	13282	13176	12962	12856	13230	12910	46	3920	500	9670	10	1	9132163	1183	-6.58	1.42	12	0.02	-1968.00	9123.00	25950	20230706	-50.10	12910	20240118	0.31	14110	-8.22	20240102	12910	0.31	20240118	25950	-50.10	20230706	12910	0.31	20240118	2.18	N	215360	500	45 억	350348	N	N	4	N	N
22	20240117	160942	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13070	-330	5	-2.46	306808510	23381	54.09	13350	13390	13070	17420	9380	13400	13122.17	3.91	0	-6587	13880	13640	13450	13210	13020	13545	13115	46	4020	500	9910	10	1	9132163	1194	-6.64	1.43	12	0.26	-1968.00	9123.00	25950	20230706	-49.63	13070	20240117	0.00	14110	-7.37	20240102	13070	0.00	20240117	25950	-49.63	20230706	13070	0.00	20240117	2.19	N	215360	500	45 억	357359	N	N	4	N	N
23	20240117	150945	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13080	-320	5	-2.39	289686530	22071	51.06	13350	13390	13070	17420	9380	13400	13125.21	3.91	0	-6176	13880	13640	13450	13210	13020	13545	13115	46	4020	500	9910	10	1	9132163	1194	-6.65	1.43	12	0.24	-1968.00	9123.00	25950	20230706	-49.60	13070	20240117	0.08	14110	-7.30	20240102	13070	0.08	20240117	25950	-49.60	20230706	13070	0.08	20240117	2.19	N	215360	500	45 억	357359	N	N	0	N	N
24	20240117	140942	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13110	-290	5	-2.16	270484430	20603	47.66	13350	13390	13070	17420	9380	13400	13128.40	3.91	0	-5511	13880	13640	13450	13210	13020	13545	13115	46	4020	500	9910	10	1	9132163	1197	-6.66	1.44	12	0.23	-1968.00	9123.00	25950	20230706	-49.48	13070	20240117	0.31	14110	-7.09	20240102	13070	0.31	20240117	25950	-49.48	20230706	13070	0.31	20240117	2.19	N	215360	500	45 억	357359	N	N	0	N	N
25	20240117	130942	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13100	-300	5	-2.24	206155520	15689	36.29	13350	13390	13080	17420	9380	13400	13140.13	3.91	0	-5562	13880	13640	13450	13210	13020	13545	13115	46	4020	500	9910	10	1	9132163	1196	-6.66	1.44	12	0.17	-1968.00	9123.00	25950	20230706	-49.52	13080	20240117	0.15	14110	-7.16	20240102	13080	0.15	20240117	25950	-49.52	20230706	13080	0.15	20240117	2.19	N	215360	500	45 억	357359	N	N	0	N	N
26	20240117	120945	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13080	-320	5	-2.39	195038240	14840	34.33	13350	13390	13080	17420	9380	13400	13142.74	3.91	0	-5161	13880	13640	13450	13210	13020	13545	13115	46	4020	500	9910	10	1	9132163	1194	-6.65	1.43	12	0.16	-1968.00	9123.00	25950	20230706	-49.60	13080	20240117	0.00	14110	-7.30	20240102	13080	0.00	20240117	25950	-49.60	20230706	13080	0.00	20240117	2.19	N	215360	500	45 억	357359	N	N	0	N	N
27	20240117	110945	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13160	-240	5	-1.79	160185450	12179	28.17	13350	13390	13080	17420	9380	13400	13152.59	3.91	0	-4885	13880	13640	13450	13210	13020	13545	13115	46	4020	500	9910	10	1	9132163	1202	-6.69	1.44	12	0.13	-1968.00	9123.00	25950	20230706	-49.29	13080	20240117	0.61	14110	-6.73	20240102	13080	0.61	20240117	25950	-49.29	20230706	13080	0.61	20240117	2.19	N	215360	500	45 억	357359	N	N	0	N	N
28	20240117	100941	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	13100	-300	5	-2.24	148525910	11293	26.12	13350	13390	13080	17420	9380	13400	13152.03	3.91	0	-4833	13880	13640	13450	13210	13020	13545	13115	46	4020	500	9910	10	1	9132163	1196	-6.66	1.44	12	0.12	-1968.00	9123.00	25950	20230706	-49.52	13080	20240117	0.15	14110	-7.16	20240102	13080	0.15	20240117	25950	-49.52	20230706	13080	0.15	20240117	2.19	N	215360	500	45 억	357359	N	N	0	N	N
29	20240117	090945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13270	-130	5	-0.97	10439050	782	1.81	13350	13390	13270	17420	9380	13400	13349.17	3.91	0	-695	13880	13640	13450	13210	13020	13545	13115	46	4020	500	9910	10	1	9132163	1212	-6.74	1.45	12	0.01	-1968.00	9123.00	25950	20230706	-48.86	13180	20231208	0.68	14110	-5.95	20240102	13260	0.08	20240116	25950	-48.86	20230706	13180	0.68	20231208	2.19	N	215360	500	45 억	357359	N	N	0	N	N
30	20240116	160941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13400	-200	5	-1.47	577113730	43223	315.04	13530	13690	13260	17680	9520	13600	13352.00	4.07	0	-14724	13926	13762	13636	13472	13346	13700	13410	46	4080	500	10060	10	1	9132163	1224	-6.81	1.47	12	0.47	-1968.00	9123.00	25950	20230706	-48.36	13180	20231208	1.67	14110	-5.03	20240102	13260	1.06	20240116	25950	-48.36	20230706	13180	1.67	20231208	2.18	N	215360	500	45 억	372083	N	N	0	N	N
31	20240116	150938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13270	-330	5	-2.43	526145760	39399	287.16	13530	13690	13260	17680	9520	13600	13354.29	4.07	0	-14188	13926	13762	13636	13472	13346	13700	13410	46	4080	500	10060	10	1	9132163	1212	-6.74	1.45	12	0.43	-1968.00	9123.00	25950	20230706	-48.86	13180	20231208	0.68	14110	-5.95	20240102	13260	0.08	20240116	25950	-48.86	20230706	13180	0.68	20231208	2.18	N	215360	500	45 억	372083	N	N	0	N	N
32	20240116	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13440	-160	5	-1.18	360683260	26965	196.54	13530	13690	13260	17680	9520	13600	13375.98	4.07	0	-15280	13926	13762	13636	13472	13346	13700	13410	46	4080	500	10060	10	1	9132163	1227	-6.83	1.47	12	0.30	-1968.00	9123.00	25950	20230706	-48.21	13180	20231208	1.97	14110	-4.75	20240102	13260	1.36	20240116	25950	-48.21	20230706	13180	1.97	20231208	2.18	N	215360	500	45 억	372083	N	N	0	N	N
33	20240116	130943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13320	-280	5	-2.06	240048310	17916	130.58	13530	13690	13260	17680	9520	13600	13398.54	4.07	0	-11437	13926	13762	13636	13472	13346	13700	13410	46	4080	500	10060	10	1	9132163	1216	-6.77	1.46	12	0.20	-1968.00	9123.00	25950	20230706	-48.67	13180	20231208	1.06	14110	-5.60	20240102	13260	0.45	20240116	25950	-48.67	20230706	13180	1.06	20231208	2.18	N	215360	500	45 억	372083	N	N	0	N	N
34	20240116	120940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13300	-300	5	-2.21	222139720	16572	120.79	13530	13690	13260	17680	9520	13600	13404.52	4.07	0	-11030	13926	13762	13636	13472	13346	13700	13410	46	4080	500	10060	10	1	9132163	1215	-6.76	1.46	12	0.18	-1968.00	9123.00	25950	20230706	-48.75	13180	20231208	0.91	14110	-5.74	20240102	13260	0.30	20240116	25950	-48.75	20230706	13180	0.91	20231208	2.18	N	215360	500	45 억	372083	N	N	0	N	N
35	20240116	110939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13310	-290	5	-2.13	184903960	13772	100.38	13530	13690	13260	17680	9520	13600	13426.08	4.07	0	-9677	13926	13762	13636	13472	13346	13700	13410	46	4080	500	10060	10	1	9132163	1215	-6.76	1.46	12	0.15	-1968.00	9123.00	25950	20230706	-48.71	13180	20231208	0.99	14110	-5.67	20240102	13260	0.38	20240116	25950	-48.71	20230706	13180	0.99	20231208	2.18	N	215360	500	45 억	372083	N	N	0	N	N
36	20240116	100939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13270	-330	5	-2.43	140661930	10449	76.16	13530	13690	13260	17680	9520	13600	13461.76	4.07	0	-8298	13926	13762	13636	13472	13346	13700	13410	46	4080	500	10060	10	1	9132163	1212	-6.74	1.45	12	0.11	-1968.00	9123.00	25950	20230706	-48.86	13180	20231208	0.68	14110	-5.95	20240102	13260	0.08	20240116	25950	-48.86	20230706	13180	0.68	20231208	2.18	N	215360	500	45 억	372083	N	N	0	N	N
37	20240116	090938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13530	-70	5	-0.51	6902300	510	3.72	13530	13690	13530	17680	9520	13600	13533.92	4.07	0	-22	13926	13762	13636	13472	13346	13700	13410	46	4080	500	10060	10	1	9132163	1236	-6.88	1.48	12	0.01	-1968.00	9123.00	25950	20230706	-47.86	13180	20231208	2.66	14110	-4.11	20240102	13510	0.15	20240115	25950	-47.86	20230706	13180	2.66	20231208	2.18	N	215360	500	45 억	372083	N	N	0	N	N
38	20240115	160937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13600	-70	5	-0.51	186342700	13689	47.60	13670	13800	13510	17770	9570	13670	13612.65	4.11	0	-3212	14003	13836	13723	13556	13443	13780	13500	46	4100	500	10110	10	1	9132163	1242	-6.91	1.49	12	0.15	-1968.00	9123.00	25950	20230706	-47.59	13180	20231208	3.19	14110	-3.61	20240102	13510	0.67	20240115	25950	-47.59	20230706	13180	3.19	20231208	2.19	N	215360	500	45 억	375500	N	N	0	N	N
39	20240115	150938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13620	-50	5	-0.37	181361620	13323	46.33	13670	13800	13510	17770	9570	13670	13612.67	4.11	0	-3140	14003	13836	13723	13556	13443	13780	13500	46	4100	500	10110	10	1	9132163	1244	-6.92	1.49	12	0.15	-1968.00	9123.00	25950	20230706	-47.51	13180	20231208	3.34	14110	-3.47	20240102	13510	0.81	20240115	25950	-47.51	20230706	13180	3.34	20231208	2.19	N	215360	500	45 억	375500	N	N	0	N	N
40	20240115	140938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13670	0	3	0.00	177346590	13028	45.30	13670	13800	13510	17770	9570	13670	13612.73	4.11	0	-3025	14003	13836	13723	13556	13443	13780	13500	46	4100	500	10110	10	1	9132163	1248	-6.95	1.50	12	0.14	-1968.00	9123.00	25950	20230706	-47.32	13180	20231208	3.72	14110	-3.12	20240102	13510	1.18	20240115	25950	-47.32	20230706	13180	3.72	20231208	2.19	N	215360	500	45 억	375500	N	N	0	N	N
41	20240115	130936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13710	40	2	0.29	149603190	10992	38.22	13670	13800	13510	17770	9570	13670	13610.19	4.11	0	-2618	14003	13836	13723	13556	13443	13780	13500	46	4100	500	10110	10	1	9132163	1252	-6.97	1.50	12	0.12	-1968.00	9123.00	25950	20230706	-47.17	13180	20231208	4.02	14110	-2.83	20240102	13510	1.48	20240115	25950	-47.17	20230706	13180	4.02	20231208	2.19	N	215360	500	45 억	375500	N	N	0	N	N
42	20240115	120937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13590	-80	5	-0.59	111009460	8171	28.41	13670	13740	13510	17770	9570	13670	13585.79	4.11	0	-2134	14003	13836	13723	13556	13443	13780	13500	46	4100	500	10110	10	1	9132163	1241	-6.91	1.49	12	0.09	-1968.00	9123.00	25950	20230706	-47.63	13180	20231208	3.11	14110	-3.69	20240102	13510	0.59	20240115	25950	-47.63	20230706	13180	3.11	20231208	2.19	N	215360	500	45 억	375500	N	N	0	N	N
43	20240115	110936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13550	-120	5	-0.88	87393860	6427	22.35	13670	13740	13550	17770	9570	13670	13597.92	4.11	0	-1866	14003	13836	13723	13556	13443	13780	13500	46	4100	500	10110	10	1	9132163	1237	-6.89	1.49	12	0.07	-1968.00	9123.00	25950	20230706	-47.78	13180	20231208	2.81	14110	-3.97	20240102	13550	0.00	20240115	25950	-47.78	20230706	13180	2.81	20231208	2.19	N	215360	500	45 억	375500	N	N	0	N	N
44	20240115	100934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13650	-20	5	-0.15	47794220	3512	12.21	13670	13740	13550	17770	9570	13670	13608.83	4.11	0	-812	14003	13836	13723	13556	13443	13780	13500	46	4100	500	10110	10	1	9132163	1247	-6.94	1.50	12	0.04	-1968.00	9123.00	25950	20230706	-47.40	13180	20231208	3.57	14110	-3.26	20240102	13550	0.74	20240115	25950	-47.40	20230706	13180	3.57	20231208	2.19	N	215360	500	45 억	375500	N	N	0	N	N
45	20240115	090936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13560	-110	5	-0.80	18453200	1355	4.71	13670	13740	13550	17770	9570	13670	13618.60	4.11	0	-633	14003	13836	13723	13556	13443	13780	13500	46	4100	500	10110	10	1	9132163	1238	-6.89	1.49	12	0.01	-1968.00	9123.00	25950	20230706	-47.75	13180	20231208	2.88	14110	-3.90	20240102	13550	0.07	20240115	25950	-47.75	20230706	13180	2.88	20231208	2.19	N	215360	500	45 억	375500	N	N	0	N	N
46	20240112	160948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13670	-220	5	-1.58	394822960	28755	150.75	13800	13890	13610	18050	9730	13890	13730.36	4.33	0	-20102	14036	13962	13866	13792	13696	14000	13830	46	4160	500	10270	10	1	9132163	1248	-6.95	1.50	12	0.31	-1968.00	9123.00	25950	20230706	-47.32	12850	20230106	6.38	14110	-3.12	20240102	13610	0.44	20240112	25950	-47.32	20230706	13180	3.72	20231208	2.33	N	215360	500	45 억	395596	N	N	0	N	N
47	20240112	150935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13670	-220	5	-1.58	381611780	27789	145.69	13800	13890	13610	18050	9730	13890	13732.25	4.33	0	-19711	14036	13962	13866	13792	13696	14000	13830	46	4160	500	10270	10	1	9132163	1248	-6.95	1.50	12	0.30	-1968.00	9123.00	25950	20230706	-47.32	12850	20230106	6.38	14110	-3.12	20240102	13610	0.44	20240112	25950	-47.32	20230706	13180	3.72	20231208	2.33	N	215360	500	45 억	395596	N	N	0	N	N
48	20240112	140934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13630	-260	5	-1.87	352823550	25683	134.65	13800	13890	13610	18050	9730	13890	13737.39	4.33	0	-18565	14036	13962	13866	13792	13696	14000	13830	46	4160	500	10270	10	1	9132163	1245	-6.93	1.49	12	0.28	-1968.00	9123.00	25950	20230706	-47.48	12850	20230106	6.07	14110	-3.40	20240102	13610	0.15	20240112	25950	-47.48	20230706	13180	3.41	20231208	2.33	N	215360	500	45 억	395596	N	N	0	N	N
49	20240112	130929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13750	-140	5	-1.01	196424960	14263	74.78	13800	13890	13710	18050	9730	13890	13771.31	4.33	0	-8652	14036	13962	13866	13792	13696	14000	13830	46	4160	500	10270	10	1	9132163	1256	-6.99	1.51	12	0.16	-1968.00	9123.00	25950	20230706	-47.01	12850	20230106	7.00	14110	-2.55	20240102	13650	0.73	20240105	25950	-47.01	20230706	13180	4.32	20231208	2.33	N	215360	500	45 억	395596	N	N	0	N	N
50	20240112	120934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13750	-140	5	-1.01	186714870	13557	71.08	13800	13890	13710	18050	9730	13890	13772.23	4.33	0	-8432	14036	13962	13866	13792	13696	14000	13830	46	4160	500	10270	10	1	9132163	1256	-6.99	1.51	12	0.15	-1968.00	9123.00	25950	20230706	-47.01	12850	20230106	7.00	14110	-2.55	20240102	13650	0.73	20240105	25950	-47.01	20230706	13180	4.32	20231208	2.33	N	215360	500	45 억	395596	N	N	0	N	N
51	20240112	110929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13800	-90	5	-0.65	171111950	12423	65.13	13800	13890	13710	18050	9730	13890	13773.43	4.33	0	-8284	14036	13962	13866	13792	13696	14000	13830	46	4160	500	10270	10	1	9132163	1260	-7.01	1.51	12	0.14	-1968.00	9123.00	25950	20230706	-46.82	12850	20230106	7.39	14110	-2.20	20240102	13650	1.10	20240105	25950	-46.82	20230706	13180	4.70	20231208	2.33	N	215360	500	45 억	395596	N	N	0	N	N
52	20240112	100929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13750	-140	5	-1.01	148330870	10764	56.43	13800	13890	13710	18050	9730	13890	13779.86	4.33	0	-8511	14036	13962	13866	13792	13696	14000	13830	46	4160	500	10270	10	1	9132163	1256	-6.99	1.51	12	0.12	-1968.00	9123.00	25950	20230706	-47.01	12850	20230106	7.00	14110	-2.55	20240102	13650	0.73	20240105	25950	-47.01	20230706	13180	4.32	20231208	2.33	N	215360	500	45 억	395596	N	N	0	N	N
53	20240112	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13810	-80	5	-0.58	12251610	886	4.65	13800	13890	13800	18050	9730	13890	13825.07	4.33	0	-320	14036	13962	13866	13792	13696	14000	13830	46	4160	500	10270	10	1	9132163	1261	-7.02	1.51	12	0.01	-1968.00	9123.00	25950	20230706	-46.78	12850	20230106	7.47	14110	-2.13	20240102	13650	1.17	20240105	25950	-46.78	20230706	13180	4.78	20231208	2.33	N	215360	500	45 억	395596	N	N	0	N	N
54	20240111	160925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13890	130	2	0.94	264249510	19074	132.38	13870	13940	13770	17880	9640	13760	13853.91	4.25	0	7318	13980	13870	13790	13680	13600	13830	13640	46	4120	500	10180	10	1	9132163	1268	-7.06	1.52	12	0.21	-1968.00	9123.00	25950	20230706	-46.47	12850	20230106	8.09	14110	-1.56	20240102	13650	1.76	20240105	25950	-46.47	20230706	13180	5.39	20231208	2.34	N	215360	500	45 억	388280	N	N	0	N	N
55	20240111	150931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13840	80	2	0.58	252986000	18262	126.74	13870	13940	13770	17880	9640	13760	13853.14	4.25	0	7308	13980	13870	13790	13680	13600	13830	13640	46	4120	500	10180	10	1	9132163	1264	-7.03	1.52	12	0.20	-1968.00	9123.00	25950	20230706	-46.67	12850	20230106	7.70	14110	-1.91	20240102	13650	1.39	20240105	25950	-46.67	20230706	13180	5.01	20231208	2.34	N	215360	500	45 억	388280	N	N	0	N	N
56	20240111	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13830	70	2	0.51	247903040	17895	124.19	13870	13940	13770	17880	9640	13760	13853.20	4.25	0	7275	13980	13870	13790	13680	13600	13830	13640	46	4120	500	10180	10	1	9132163	1263	-7.03	1.52	12	0.20	-1968.00	9123.00	25950	20230706	-46.71	12850	20230106	7.63	14110	-1.98	20240102	13650	1.32	20240105	25950	-46.71	20230706	13180	4.93	20231208	2.34	N	215360	500	45 억	388280	N	N	0	N	N
57	20240111	130926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13920	160	2	1.16	211242030	15251	105.84	13870	13940	13770	17880	9640	13760	13851.03	4.25	0	7437	13980	13870	13790	13680	13600	13830	13640	46	4120	500	10180	10	1	9132163	1271	-7.07	1.53	12	0.17	-1968.00	9123.00	25950	20230706	-46.36	12850	20230106	8.33	14110	-1.35	20240102	13650	1.98	20240105	25950	-46.36	20230706	13180	5.61	20231208	2.34	N	215360	500	45 억	388280	N	N	0	N	N
58	20240111	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13880	120	2	0.87	144752270	10465	72.63	13870	13920	13770	17880	9640	13760	13832.04	4.25	0	4423	13980	13870	13790	13680	13600	13830	13640	46	4120	500	10180	10	1	9132163	1268	-7.05	1.52	12	0.11	-1968.00	9123.00	25950	20230706	-46.51	12850	20230106	8.02	14110	-1.63	20240102	13650	1.68	20240105	25950	-46.51	20230706	13180	5.31	20231208	2.34	N	215360	500	45 억	388280	N	N	0	N	N
59	20240111	110928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13800	40	2	0.29	69042210	4998	34.69	13870	13880	13770	17880	9640	13760	13813.97	4.25	0	875	13980	13870	13790	13680	13600	13830	13640	46	4120	500	10180	10	1	9132163	1260	-7.01	1.51	12	0.05	-1968.00	9123.00	25950	20230706	-46.82	12850	20230106	7.39	14110	-2.20	20240102	13650	1.10	20240105	25950	-46.82	20230706	13180	4.70	20231208	2.34	N	215360	500	45 억	388280	N	N	0	N	N
60	20240111	100927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13810	50	2	0.36	30501130	2204	15.30	13870	13880	13770	17880	9640	13760	13838.99	4.25	0	536	13980	13870	13790	13680	13600	13830	13640	46	4120	500	10180	10	1	9132163	1261	-7.02	1.51	12	0.02	-1968.00	9123.00	25950	20230706	-46.78	12850	20230106	7.47	14110	-2.13	20240102	13650	1.17	20240105	25950	-46.78	20230706	13180	4.78	20231208	2.34	N	215360	500	45 억	388280	N	N	0	N	N
61	20240111	090927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13820	60	2	0.44	855800	62	0.43	13870	13870	13770	17880	9640	13760	13803.23	4.25	0	-30	13980	13870	13790	13680	13600	13830	13640	46	4120	500	10180	10	1	9132163	1262	-7.02	1.51	12	0.00	-1968.00	9123.00	25950	20230706	-46.74	12850	20230106	7.55	14110	-2.06	20240102	13650	1.25	20240105	25950	-46.74	20230706	13180	4.86	20231208	2.34	N	215360	500	45 억	388280	N	N	0	N	N
62	20240110	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13760	-50	5	-0.36	196040020	14246	101.71	13810	13900	13710	17950	9670	13810	13761.06	4.30	0	-4111	13936	13872	13836	13772	13736	13855	13755	46	4140	500	10210	10	1	9132163	1257	-6.99	1.51	12	0.16	-1968.00	9123.00	25950	20230706	-46.97	12650	20230104	8.77	14110	-2.48	20240102	13650	0.81	20240105	25950	-46.97	20230706	13180	4.40	20231208	2.34	N	215360	500	45 억	392393	N	N	6	N	N
63	20240110	150926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13760	-50	5	-0.36	179412130	13038	93.09	13810	13900	13710	17950	9670	13810	13760.71	4.30	0	-3715	13936	13872	13836	13772	13736	13855	13755	46	4140	500	10210	10	1	9132163	1257	-6.99	1.51	12	0.14	-1968.00	9123.00	25950	20230706	-46.97	12650	20230104	8.77	14110	-2.48	20240102	13650	0.81	20240105	25950	-46.97	20230706	13180	4.40	20231208	2.34	N	215360	500	45 억	392393	N	N	6	N	N
64	20240110	140928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13760	-50	5	-0.36	132269020	9612	68.63	13810	13900	13710	17950	9670	13810	13760.82	4.30	0	-3290	13936	13872	13836	13772	13736	13855	13755	46	4140	500	10210	10	1	9132163	1257	-6.99	1.51	12	0.11	-1968.00	9123.00	25950	20230706	-46.97	12650	20230104	8.77	14110	-2.48	20240102	13650	0.81	20240105	25950	-46.97	20230706	13180	4.40	20231208	2.34	N	215360	500	45 억	392393	N	N	6	N	N
65	20240110	130924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13750	-60	5	-0.43	111630660	8111	57.91	13810	13900	13710	17950	9670	13810	13762.87	4.30	0	-2167	13936	13872	13836	13772	13736	13855	13755	46	4140	500	10210	10	1	9132163	1256	-6.99	1.51	12	0.09	-1968.00	9123.00	25950	20230706	-47.01	12650	20230104	8.70	14110	-2.55	20240102	13650	0.73	20240105	25950	-47.01	20230706	13180	4.32	20231208	2.34	N	215360	500	45 억	392393	N	N	6	N	N
66	20240110	120926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13760	-50	5	-0.36	101596940	7382	52.71	13810	13900	13710	17950	9670	13810	13762.79	4.30	0	-1912	13936	13872	13836	13772	13736	13855	13755	46	4140	500	10210	10	1	9132163	1257	-6.99	1.51	12	0.08	-1968.00	9123.00	25950	20230706	-46.97	12650	20230104	8.77	14110	-2.48	20240102	13650	0.81	20240105	25950	-46.97	20230706	13180	4.40	20231208	2.34	N	215360	500	45 억	392393	N	N	6	N	N
67	20240110	110925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13760	-50	5	-0.36	78417940	5697	40.68	13810	13900	13710	17950	9670	13810	13764.78	4.30	0	-1473	13936	13872	13836	13772	13736	13855	13755	46	4140	500	10210	10	1	9132163	1257	-6.99	1.51	12	0.06	-1968.00	9123.00	25950	20230706	-46.97	12650	20230104	8.77	14110	-2.48	20240102	13650	0.81	20240105	25950	-46.97	20230706	13180	4.40	20231208	2.34	N	215360	500	45 억	392393	N	N	6	N	N
68	20240110	100924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13760	-50	5	-0.36	46827040	3400	24.28	13810	13900	13710	17950	9670	13810	13772.66	4.30	0	-969	13936	13872	13836	13772	13736	13855	13755	46	4140	500	10210	10	1	9132163	1257	-6.99	1.51	12	0.04	-1968.00	9123.00	25950	20230706	-46.97	12650	20230104	8.77	14110	-2.48	20240102	13650	0.81	20240105	25950	-46.97	20230706	13180	4.40	20231208	2.34	N	215360	500	45 억	392393	N	N	6	N	N
69	20240110	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13880	70	2	0.51	12136230	880	6.28	13810	13900	13710	17950	9670	13810	13791.17	4.30	0	-612	13936	13872	13836	13772	13736	13855	13755	46	4140	500	10210	10	1	9132163	1268	-7.05	1.52	12	0.01	-1968.00	9123.00	25950	20230706	-46.51	12650	20230104	9.72	14110	-1.63	20240102	13650	1.68	20240105	25950	-46.51	20230706	13180	5.31	20231208	2.34	N	215360	500	45 억	392393	N	N	6	N	N
70	20240109	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13810	20	2	0.15	192421500	13913	135.42	13840	13900	13800	17920	9660	13790	13830.34	4.34	0	-4034	13956	13872	13816	13732	13676	13845	13705	46	4130	500	10200	10	1	9132163	1261	-7.02	1.51	12	0.15	-1968.00	9123.00	25950	20230706	-46.78	12450	20230103	10.92	14110	-2.13	20240102	13650	1.17	20240105	25950	-46.78	20230706	13180	4.78	20231208	2.35	N	215360	500	45 억	396427	N	N	6	N	N
71	20240109	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13820	30	2	0.22	172390310	12463	121.31	13840	13900	13800	17920	9660	13790	13832.17	4.34	0	-3950	13956	13872	13816	13732	13676	13845	13705	46	4130	500	10200	10	1	9132163	1262	-7.02	1.51	12	0.14	-1968.00	9123.00	25950	20230706	-46.74	12450	20230103	11.00	14110	-2.06	20240102	13650	1.25	20240105	25950	-46.74	20230706	13180	4.86	20231208	2.35	N	215360	500	45 억	396427	N	N	8	N	N
72	20240109	140923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13830	40	2	0.29	155482650	11241	109.41	13840	13900	13800	17920	9660	13790	13831.75	4.34	0	-4479	13956	13872	13816	13732	13676	13845	13705	46	4130	500	10200	10	1	9132163	1263	-7.03	1.52	12	0.12	-1968.00	9123.00	25950	20230706	-46.71	12450	20230103	11.08	14110	-1.98	20240102	13650	1.32	20240105	25950	-46.71	20230706	13180	4.93	20231208	2.35	N	215360	500	45 억	396427	N	N	8	N	N
73	20240109	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13840	50	2	0.36	115560140	8353	81.30	13840	13900	13800	17920	9660	13790	13834.57	4.34	0	-3642	13956	13872	13816	13732	13676	13845	13705	46	4130	500	10200	10	1	9132163	1264	-7.03	1.52	12	0.09	-1968.00	9123.00	25950	20230706	-46.67	12450	20230103	11.16	14110	-1.91	20240102	13650	1.39	20240105	25950	-46.67	20230706	13180	5.01	20231208	2.35	N	215360	500	45 억	396427	N	N	8	N	N
74	20240109	120930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13870	80	2	0.58	60160330	4351	42.35	13840	13870	13800	17920	9660	13790	13826.78	4.34	0	-766	13956	13872	13816	13732	13676	13845	13705	46	4130	500	10200	10	1	9132163	1267	-7.05	1.52	12	0.05	-1968.00	9123.00	25950	20230706	-46.55	12450	20230103	11.41	14110	-1.70	20240102	13650	1.61	20240105	25950	-46.55	20230706	13180	5.24	20231208	2.35	N	215360	500	45 억	396427	N	N	8	N	N
75	20240109	110925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13840	50	2	0.36	51920790	3756	36.56	13840	13860	13800	17920	9660	13790	13823.43	4.34	0	-757	13956	13872	13816	13732	13676	13845	13705	46	4130	500	10200	10	1	9132163	1264	-7.03	1.52	12	0.04	-1968.00	9123.00	25950	20230706	-46.67	12450	20230103	11.16	14110	-1.91	20240102	13650	1.39	20240105	25950	-46.67	20230706	13180	5.01	20231208	2.35	N	215360	500	45 억	396427	N	N	8	N	N
76	20240109	100923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13820	30	2	0.22	27121660	1963	19.11	13840	13860	13800	17920	9660	13790	13816.43	4.34	0	-616	13956	13872	13816	13732	13676	13845	13705	46	4130	500	10200	10	1	9132163	1262	-7.02	1.51	12	0.02	-1968.00	9123.00	25950	20230706	-46.74	12450	20230103	11.00	14110	-2.06	20240102	13650	1.25	20240105	25950	-46.74	20230706	13180	4.86	20231208	2.35	N	215360	500	45 억	396427	N	N	8	N	N
77	20240109	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13860	70	2	0.51	83100	6	0.06	13840	13860	13840	17920	9660	13790	13850.00	4.34	0	4	13956	13872	13816	13732	13676	13845	13705	46	4130	500	10200	10	1	9132163	1266	-7.04	1.52	12	0.00	-1968.00	9123.00	25950	20230706	-46.59	12450	20230103	11.33	14110	-1.77	20240102	13650	1.54	20240105	25950	-46.59	20230706	13180	5.16	20231208	2.35	N	215360	500	45 억	396427	N	N	8	N	N
78	20240108	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13790	-80	5	-0.58	141254980	10224	43.40	13870	13900	13760	18030	9710	13870	13816.03	4.34	0	-70	14043	13956	13803	13716	13563	14000	13760	46	4160	500	10260	10	1	9132163	1259	-7.01	1.51	12	0.11	-1968.00	9123.00	25950	20230706	-46.86	12450	20230103	10.76	14110	-2.27	20240102	13650	1.03	20240105	25950	-46.86	20230706	13180	4.63	20231208	2.36	N	215360	500	45 억	396495	N	N	8	N	N
79	20240108	150922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13820	-50	5	-0.36	119341370	8636	36.66	13870	13900	13760	18030	9710	13870	13819.06	4.34	0	19	14043	13956	13803	13716	13563	14000	13760	46	4160	500	10260	10	1	9132163	1262	-7.02	1.51	12	0.09	-1968.00	9123.00	25950	20230706	-46.74	12450	20230103	11.00	14110	-2.06	20240102	13650	1.25	20240105	25950	-46.74	20230706	13180	4.86	20231208	2.36	N	215360	500	45 억	396495	N	N	0	N	N
80	20240108	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13790	-80	5	-0.58	113574350	8218	34.89	13870	13900	13760	18030	9710	13870	13820.19	4.34	0	2	14043	13956	13803	13716	13563	14000	13760	46	4160	500	10260	10	1	9132163	1259	-7.01	1.51	12	0.09	-1968.00	9123.00	25950	20230706	-46.86	12450	20230103	10.76	14110	-2.27	20240102	13650	1.03	20240105	25950	-46.86	20230706	13180	4.63	20231208	2.36	N	215360	500	45 억	396495	N	N	0	N	N
81	20240108	130921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13840	-30	5	-0.22	89493380	6476	27.49	13870	13900	13760	18030	9710	13870	13819.24	4.34	0	-336	14043	13956	13803	13716	13563	14000	13760	46	4160	500	10260	10	1	9132163	1264	-7.03	1.52	12	0.07	-1968.00	9123.00	25950	20230706	-46.67	12450	20230103	11.16	14110	-1.91	20240102	13650	1.39	20240105	25950	-46.67	20230706	13180	5.01	20231208	2.36	N	215360	500	45 억	396495	N	N	0	N	N
82	20240108	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13880	10	2	0.07	82693450	5985	25.41	13870	13900	13760	18030	9710	13870	13816.78	4.34	0	-346	14043	13956	13803	13716	13563	14000	13760	46	4160	500	10260	10	1	9132163	1268	-7.05	1.52	12	0.07	-1968.00	9123.00	25950	20230706	-46.51	12450	20230103	11.49	14110	-1.63	20240102	13650	1.68	20240105	25950	-46.51	20230706	13180	5.31	20231208	2.36	N	215360	500	45 억	396495	N	N	0	N	N
83	20240108	110923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13830	-40	5	-0.29	60298170	4367	18.54	13870	13900	13760	18030	9710	13870	13807.69	4.34	0	-170	14043	13956	13803	13716	13563	14000	13760	46	4160	500	10260	10	1	9132163	1263	-7.03	1.52	12	0.05	-1968.00	9123.00	25950	20230706	-46.71	12450	20230103	11.08	14110	-1.98	20240102	13650	1.32	20240105	25950	-46.71	20230706	13180	4.93	20231208	2.36	N	215360	500	45 억	396495	N	N	0	N	N
84	20240108	100923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13840	-30	5	-0.22	45423600	3292	13.98	13870	13900	13760	18030	9710	13870	13798.18	4.34	0	-281	14043	13956	13803	13716	13563	14000	13760	46	4160	500	10260	10	1	9132163	1264	-7.03	1.52	12	0.04	-1968.00	9123.00	25950	20230706	-46.67	12450	20230103	11.16	14110	-1.91	20240102	13650	1.39	20240105	25950	-46.67	20230706	13180	5.01	20231208	2.36	N	215360	500	45 억	396495	N	N	0	N	N
85	20240108	090921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13870	0	3	0.00	6080570	438	1.86	13870	13900	13780	18030	9710	13870	13882.58	4.34	0	-52	14043	13956	13803	13716	13563	14000	13760	46	4160	500	10260	10	1	9132163	1267	-7.05	1.52	12	0.00	-1968.00	9123.00	25950	20230706	-46.55	12450	20230103	11.41	14110	-1.70	20240102	13650	1.61	20240105	25950	-46.55	20230706	13180	5.24	20231208	2.36	N	215360	500	45 억	396495	N	N	0	N	N
86	20240105	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13870	100	2	0.73	323993420	23550	126.98	13690	13890	13650	17900	9640	13770	13757.36	4.39	-996	1569	13976	13872	13766	13662	13556	13820	13610	46	4130	500	10180	10	1	9132163	1267	-7.05	1.52	12	0.26	-1968.00	9123.00	25950	20230706	-46.55	12450	20230103	11.41	14110	-1.70	20240102	13650	1.61	20240105	25950	-46.55	20230706	12850	7.94	20230106	2.37	N	215360	500	45 억	400706	N	N	1	N	N
87	20240105	150922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13810	40	2	0.29	291371190	21190	114.26	13690	13890	13650	17900	9640	13770	13750.41	4.39	-996	1498	13976	13872	13766	13662	13556	13820	13610	46	4130	500	10180	10	1	9132163	1261	-7.02	1.51	12	0.23	-1968.00	9123.00	25950	20230706	-46.78	12450	20230103	10.92	14110	-2.13	20240102	13650	1.17	20240105	25950	-46.78	20230706	12850	7.47	20230106	2.37	N	215360	500	45 억	400706	N	N	1	N	N
88	20240105	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13750	-20	5	-0.15	176451050	12842	69.24	13690	13890	13650	17900	9640	13770	13740.15	4.39	-996	484	13976	13872	13766	13662	13556	13820	13610	46	4130	500	10180	10	1	9132163	1256	-6.99	1.51	12	0.14	-1968.00	9123.00	25950	20230706	-47.01	12450	20230103	10.44	14110	-2.55	20240102	13650	0.73	20240105	25950	-47.01	20230706	12850	7.00	20230106	2.37	N	215360	500	45 억	400706	N	N	1	N	N
89	20240105	130920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13770	0	3	0.00	154822170	11268	60.76	13690	13890	13650	17900	9640	13770	13739.99	4.39	-996	1178	13976	13872	13766	13662	13556	13820	13610	46	4130	500	10180	10	1	9132163	1257	-7.00	1.51	12	0.12	-1968.00	9123.00	25950	20230706	-46.94	12450	20230103	10.60	14110	-2.41	20240102	13650	0.88	20240105	25950	-46.94	20230706	12850	7.16	20230106	2.37	N	215360	500	45 억	400706	N	N	1	N	N
90	20240105	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13780	10	2	0.07	136858050	9972	53.77	13690	13780	13650	17900	9640	13770	13724.23	4.39	-996	1338	13976	13872	13766	13662	13556	13820	13610	46	4130	500	10180	10	1	9132163	1258	-7.00	1.51	12	0.11	-1968.00	9123.00	25950	20230706	-46.90	12450	20230103	10.68	14110	-2.34	20240102	13650	0.95	20240105	25950	-46.90	20230706	12850	7.24	20230106	2.37	N	215360	500	45 억	400706	N	N	1	N	N
91	20240105	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13730	-40	5	-0.29	88550470	6460	34.83	13690	13770	13650	17900	9640	13770	13707.50	4.39	-996	-701	13976	13872	13766	13662	13556	13820	13610	46	4130	500	10180	10	1	9132163	1254	-6.98	1.50	12	0.07	-1968.00	9123.00	25950	20230706	-47.09	12450	20230103	10.28	14110	-2.69	20240102	13650	0.59	20240105	25950	-47.09	20230706	12850	6.85	20230106	2.37	N	215360	500	45 억	400706	N	N	1	N	N
92	20240105	100922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13700	-70	5	-0.51	56578060	4132	22.28	13690	13760	13650	17900	9640	13770	13692.66	4.39	-996	-930	13976	13872	13766	13662	13556	13820	13610	46	4130	500	10180	10	1	9132163	1251	-6.96	1.50	12	0.05	-1968.00	9123.00	25950	20230706	-47.21	12450	20230103	10.04	14110	-2.91	20240102	13650	0.37	20240105	25950	-47.21	20230706	12850	6.61	20230106	2.37	N	215360	500	45 억	400706	N	N	1	N	N
93	20240105	090919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13760	-10	5	-0.07	7940850	580	3.13	13690	13760	13690	17900	9640	13770	13691.12	4.39	-996	-14	13976	13872	13766	13662	13556	13820	13610	46	4130	500	10180	10	1	9132163	1257	-6.99	1.51	12	0.01	-1968.00	9123.00	25950	20230706	-46.97	12450	20230103	10.52	14110	-2.48	20240102	13660	0.73	20240104	25950	-46.97	20230706	12850	7.08	20230106	2.37	N	215360	500	45 억	400706	N	N	1	N	N
94	20240104	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13770	-50	5	-0.36	253011740	18460	70.95	13820	13870	13660	17960	9680	13820	13705.93	4.48	0	-7486	14206	14012	13876	13682	13546	13945	13615	46	4140	500	10220	10	1	9132163	1257	-7.00	1.51	12	0.20	-1968.00	9123.00	25950	20230706	-46.94	12450	20230103	10.60	14110	-2.41	20240102	13660	0.81	20240104	25950	-46.94	20230706	12650	8.85	20230104	2.32	N	215360	500	45 억	409326	N	N	1	N	N
95	20240104	150918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13690	-130	5	-0.94	238995060	17442	67.04	13820	13870	13660	17960	9680	13820	13702.27	4.48	0	-7112	14206	14012	13876	13682	13546	13945	13615	46	4140	500	10220	10	1	9132163	1250	-6.96	1.50	12	0.19	-1968.00	9123.00	25950	20230706	-47.24	12450	20230103	9.96	14110	-2.98	20240102	13660	0.22	20240104	25950	-47.24	20230706	12650	8.22	20230104	2.32	N	215360	500	45 억	409326	N	N	1	N	N
96	20240104	140918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13700	-120	5	-0.87	200277910	14613	56.17	13820	13870	13660	17960	9680	13820	13705.46	4.48	0	-5866	14206	14012	13876	13682	13546	13945	13615	46	4140	500	10220	10	1	9132163	1251	-6.96	1.50	12	0.16	-1968.00	9123.00	25950	20230706	-47.21	12450	20230103	10.04	14110	-2.91	20240102	13660	0.29	20240104	25950	-47.21	20230706	12650	8.30	20230104	2.32	N	215360	500	45 억	409326	N	N	1	N	N
97	20240104	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13770	-50	5	-0.36	154309430	11260	43.28	13820	13870	13660	17960	9680	13820	13704.21	4.48	0	-4685	14206	14012	13876	13682	13546	13945	13615	46	4140	500	10220	10	1	9132163	1257	-7.00	1.51	12	0.12	-1968.00	9123.00	25950	20230706	-46.94	12450	20230103	10.60	14110	-2.41	20240102	13660	0.81	20240104	25950	-46.94	20230706	12650	8.85	20230104	2.32	N	215360	500	45 억	409326	N	N	1	N	N
98	20240104	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13760	-60	5	-0.43	151997910	11092	42.63	13820	13870	13660	17960	9680	13820	13703.38	4.48	0	-4616	14206	14012	13876	13682	13546	13945	13615	46	4140	500	10220	10	1	9132163	1257	-6.99	1.51	12	0.12	-1968.00	9123.00	25950	20230706	-46.97	12450	20230103	10.52	14110	-2.48	20240102	13660	0.73	20240104	25950	-46.97	20230706	12650	8.77	20230104	2.32	N	215360	500	45 억	409326	N	N	1	N	N
99	20240104	110916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13750	-70	5	-0.51	130420760	9519	36.59	13820	13870	13660	17960	9680	13820	13701.10	4.48	0	-3478	14206	14012	13876	13682	13546	13945	13615	46	4140	500	10220	10	1	9132163	1256	-6.99	1.51	12	0.10	-1968.00	9123.00	25950	20230706	-47.01	12450	20230103	10.44	14110	-2.55	20240102	13660	0.66	20240104	25950	-47.01	20230706	12650	8.70	20230104	2.32	N	215360	500	45 억	409326	N	N	1	N	N
100	20240104	100915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13750	-70	5	-0.51	106081130	7743	29.76	13820	13870	13660	17960	9680	13820	13700.26	4.48	0	-2235	14206	14012	13876	13682	13546	13945	13615	46	4140	500	10220	10	1	9132163	1256	-6.99	1.51	12	0.08	-1968.00	9123.00	25950	20230706	-47.01	12450	20230103	10.44	14110	-2.55	20240102	13660	0.66	20240104	25950	-47.01	20230706	12650	8.70	20230104	2.32	N	215360	500	45 억	409326	N	N	1	N	N
101	20240104	090919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13720	-100	5	-0.72	11153500	811	3.12	13820	13870	13710	17960	9680	13820	13752.77	4.48	0	-114	14206	14012	13876	13682	13546	13945	13615	46	4140	500	10220	10	1	9132163	1253	-6.97	1.50	12	0.01	-1968.00	9123.00	25950	20230706	-47.13	12450	20230103	10.20	14110	-2.76	20240102	13710	0.07	20240104	25950	-47.13	20230706	12650	8.46	20230104	2.32	N	215360	500	45 억	409326	N	N	1	N	N
102	20240103	160915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13820	-200	5	-1.43	356580350	25787	89.00	13900	14070	13740	18220	9820	14020	13827.91	4.19	0	-6316	14280	14150	13980	13850	13680	14065	13765	46	4200	500	10370	10	1	9132163	1262	-7.02	1.51	12	0.28	-1968.00	9123.00	25950	20230706	-46.74	12450	20230103	11.00	14110	-2.06	20240102	13740	0.58	20240103	25950	-46.74	20230706	12450	11.00	20230103	2.36	N	215360	500	45 억	382817	N	N	1	N	N
103	20240103	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13870	-150	5	-1.07	339296680	24536	84.68	13900	14070	13740	18220	9820	14020	13828.52	4.19	0	-5948	14280	14150	13980	13850	13680	14065	13765	46	4200	500	10370	10	1	9132163	1267	-7.05	1.52	12	0.27	-1968.00	9123.00	25950	20230706	-46.55	12450	20230103	11.41	14110	-1.70	20240102	13740	0.95	20240103	25950	-46.55	20230706	12450	11.41	20230103	2.36	N	215360	500	45 억	382817	N	N	9	N	N
104	20240103	140910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13800	-220	5	-1.57	310697690	22466	77.54	13900	14070	13740	18220	9820	14020	13829.68	4.19	0	-5521	14280	14150	13980	13850	13680	14065	13765	46	4200	500	10370	10	1	9132163	1260	-7.01	1.51	12	0.25	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	14110	-2.20	20240102	13740	0.44	20240103	25950	-46.82	20230706	12450	10.84	20230103	2.36	N	215360	500	45 억	382817	N	N	9	N	N
105	20240103	130912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13780	-240	5	-1.71	290808860	21024	72.56	13900	14070	13740	18220	9820	14020	13832.23	4.19	0	-5138	14280	14150	13980	13850	13680	14065	13765	46	4200	500	10370	10	1	9132163	1258	-7.00	1.51	12	0.23	-1968.00	9123.00	25950	20230706	-46.90	12450	20230103	10.68	14110	-2.34	20240102	13740	0.29	20240103	25950	-46.90	20230706	12450	10.68	20230103	2.36	N	215360	500	45 억	382817	N	N	9	N	N
106	20240103	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13780	-240	5	-1.71	285996070	20675	71.36	13900	14070	13740	18220	9820	14020	13832.94	4.19	0	-5179	14280	14150	13980	13850	13680	14065	13765	46	4200	500	10370	10	1	9132163	1258	-7.00	1.51	12	0.23	-1968.00	9123.00	25950	20230706	-46.90	12450	20230103	10.68	14110	-2.34	20240102	13740	0.29	20240103	25950	-46.90	20230706	12450	10.68	20230103	2.36	N	215360	500	45 억	382817	N	N	9	N	N
107	20240103	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13790	-230	5	-1.64	259981930	18787	64.84	13900	14070	13740	18220	9820	14020	13838.40	4.19	0	-4282	14280	14150	13980	13850	13680	14065	13765	46	4200	500	10370	10	1	9132163	1259	-7.01	1.51	12	0.21	-1968.00	9123.00	25950	20230706	-46.86	12450	20230103	10.76	14110	-2.27	20240102	13740	0.36	20240103	25950	-46.86	20230706	12450	10.76	20230103	2.36	N	215360	500	45 억	382817	N	N	9	N	N
108	20240103	100911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13790	-230	5	-1.64	198901210	14350	49.53	13900	14070	13770	18220	9820	14020	13860.71	4.19	0	-4700	14280	14150	13980	13850	13680	14065	13765	46	4200	500	10370	10	1	9132163	1259	-7.01	1.51	12	0.16	-1968.00	9123.00	25950	20230706	-46.86	12450	20230103	10.76	14110	-2.27	20240102	13770	0.15	20240103	25950	-46.86	20230706	12450	10.76	20230103	2.36	N	215360	500	45 억	382817	N	N	9	N	N
109	20240103	090912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14000	-20	5	-0.14	31363640	2262	7.81	13900	14070	13800	18220	9820	14020	13865.45	4.19	0	-113	14280	14150	13980	13850	13680	14065	13765	46	4200	500	10370	10	1	9132163	1279	-7.11	1.53	12	0.02	-1968.00	9123.00	25950	20230706	-46.05	12450	20230103	12.45	14110	-0.78	20240102	13800	1.45	20240103	25950	-46.05	20230706	12450	12.45	20230103	2.36	N	215360	500	45 억	382817	N	N	9	N	N
110	20240102	160910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14020	-60	5	-0.43	401959140	28821	68.89	14110	14110	13810	18300	9860	14080	13946.49	4.12	0	6626	14413	14246	13923	13756	13433	14330	13840	46	4220	500	10410	10	1	9132163	1280	-7.12	1.54	12	0.32	-1968.00	9123.00	25950	20230706	-45.97	12450	20230103	12.61	14110	-0.64	20240102	13810	1.52	20240102	25950	-45.97	20230706	12450	12.61	20230103	2.38	N	215360	500	45 억	376191	N	N	9	N	N
111	20240102	150910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13990	-90	5	-0.64	382539920	27435	65.58	14110	14110	13810	18300	9860	14080	13943.22	4.12	0	6514	14413	14246	13923	13756	13433	14330	13840	46	4220	500	10410	10	1	9132163	1278	-7.11	1.53	12	0.30	-1968.00	9123.00	25950	20230706	-46.09	12450	20230103	12.37	14110	-0.85	20240102	13810	1.30	20240102	25950	-46.09	20230706	12450	12.37	20230103	2.38	N	215360	500	45 억	376191	N	N	21	N	N
112	20240102	140910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14040	-40	5	-0.28	353593590	25368	60.64	14110	14110	13810	18300	9860	14080	13938.25	4.12	0	6001	14413	14246	13923	13756	13433	14330	13840	46	4220	500	10410	10	1	9132163	1282	-7.13	1.54	12	0.28	-1968.00	9123.00	25950	20230706	-45.90	12450	20230103	12.77	14110	-0.50	20240102	13810	1.67	20240102	25950	-45.90	20230706	12450	12.77	20230103	2.38	N	215360	500	45 억	376191	N	N	21	N	N
113	20240102	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13930	-150	5	-1.07	286323910	20556	49.14	14110	14110	13810	18300	9860	14080	13928.56	4.12	0	3277	14413	14246	13923	13756	13433	14330	13840	46	4220	500	10410	10	1	9132163	1272	-7.08	1.53	12	0.23	-1968.00	9123.00	25950	20230706	-46.32	12450	20230103	11.89	14110	-1.28	20240102	13810	0.87	20240102	25950	-46.32	20230706	12450	11.89	20230103	2.38	N	215360	500	45 억	376191	N	N	21	N	N
114	20240102	120903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13930	-150	5	-1.07	246631110	17702	42.31	14110	14110	13810	18300	9860	14080	13931.92	4.12	0	1644	14413	14246	13923	13756	13433	14330	13840	46	4220	500	10410	10	1	9132163	1272	-7.08	1.53	12	0.19	-1968.00	9123.00	25950	20230706	-46.32	12450	20230103	11.89	14110	-1.28	20240102	13810	0.87	20240102	25950	-46.32	20230706	12450	11.89	20230103	2.38	N	215360	500	45 억	376191	N	N	21	N	N
115	20240102	110903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13900	-180	5	-1.28	205369210	14735	35.22	14110	14110	13810	18300	9860	14080	13936.97	4.12	0	394	14413	14246	13923	13756	13433	14330	13840	46	4220	500	10410	10	1	9132163	1269	-7.06	1.52	12	0.16	-1968.00	9123.00	25950	20230706	-46.44	12450	20230103	11.65	14110	-1.49	20240102	13810	0.65	20240102	25950	-46.44	20230706	12450	11.65	20230103	2.38	N	215360	500	45 억	376191	N	N	21	N	N
116	20240102	100855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14020	-60	5	-0.43	56268190	4003	9.57	14110	14110	13960	18300	9860	14080	14056.17	4.12	0	437	14413	14246	13923	13756	13433	14330	13840	46	4220	500	10410	10	1	9132163	1280	-7.12	1.54	12	0.04	-1968.00	9123.00	25950	20230706	-45.97	12450	20230103	12.61	14110	-0.64	20240102	13960	0.43	20240102	25950	-45.97	20230706	12450	12.61	20230103	2.38	N	215360	500	45 억	376191	N	N	21	N	N
117	20240102	090845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14080	0	3	0.00	0	0	0.00	0	0	0	18300	9860	14080	0.00	4.12	0	0	14413	14246	13923	13756	13433	14330	13840	46	4220	500	10410	10	1	9132163	1286	-7.15	1.54	12	0.00	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	0	0.00	0	0	0.00	0	25950	-45.74	20230706	12450	13.09	20230103	2.38	N	215360	500	45 억	376191	N	N	21	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History