KissMeData/013720/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 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	160315	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	806	-4	5	-0.49	98433957	123017	61.01	825	825	797	1053	567	810	800.16	1.00	-16732	-19170	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	360	-2.04	0.74	12	0.28	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	2360	-65.85	20240104	797	1.13	20241230	2360	-65.85	20240104	797	1.13	20241230	0.74	N	013720	1000	446 억	447761	N	N	N	N
3	20241231	150318	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	806	-4	5	-0.49	98433957	123017	61.01	825	825	797	1053	567	810	800.16	1.00	-16732	-19170	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	360	-2.04	0.74	12	0.28	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	2360	-65.85	20240104	797	1.13	20241230	2360	-65.85	20240104	797	1.13	20241230	0.74	N	013720	1000	446 억	447761	N	N	N	N
4	20241231	140316	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	806	-4	5	-0.49	98433957	123017	61.01	825	825	797	1053	567	810	800.16	1.00	-16732	-19170	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	360	-2.04	0.74	12	0.28	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	2360	-65.85	20240104	797	1.13	20241230	2360	-65.85	20240104	797	1.13	20241230	0.74	N	013720	1000	446 억	447761	N	N	N	N
5	20241231	130316	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	806	-4	5	-0.49	98433957	123017	61.01	825	825	797	1053	567	810	800.16	1.00	-16732	-19170	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	360	-2.04	0.74	12	0.28	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	2360	-65.85	20240104	797	1.13	20241230	2360	-65.85	20240104	797	1.13	20241230	0.74	N	013720	1000	446 억	447761	N	N	N	N
6	20241231	120316	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	806	-4	5	-0.49	98433957	123017	61.01	825	825	797	1053	567	810	800.16	1.00	-16732	-19170	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	360	-2.04	0.74	12	0.28	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	2360	-65.85	20240104	797	1.13	20241230	2360	-65.85	20240104	797	1.13	20241230	0.74	N	013720	1000	446 억	447761	N	N	N	N
7	20241231	110315	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	806	-4	5	-0.49	98433957	123017	61.01	825	825	797	1053	567	810	800.16	1.00	-16732	-19170	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	360	-2.04	0.74	12	0.28	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	2360	-65.85	20240104	797	1.13	20241230	2360	-65.85	20240104	797	1.13	20241230	0.74	N	013720	1000	446 억	447761	N	N	N	N
8	20241231	100315	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	806	-4	5	-0.49	98433957	123017	61.01	825	825	797	1053	567	810	800.16	1.00	-16732	-19170	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	360	-2.04	0.74	12	0.28	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	2360	-65.85	20240104	797	1.13	20241230	2360	-65.85	20240104	797	1.13	20241230	0.74	N	013720	1000	446 억	447761	N	N	N	N
9	20241231	090317	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	806	-4	5	-0.49	98433957	123017	61.01	825	825	797	1053	567	810	800.16	1.00	-16732	-19170	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	360	-2.04	0.74	12	0.28	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	2360	-65.85	20240104	797	1.13	20241230	2360	-65.85	20240104	797	1.13	20241230	0.74	N	013720	1000	446 억	447761	N	N	N	N
10	20241230	160315	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	806	-4	5	-0.49	98279480	122825	60.91	825	825	797	1053	567	810	800.16	1.04	0	-19170	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	360	-2.04	0.74	12	0.28	-396.00	1094.00	2360	20240104	-65.85	797	20241230	1.13	2360	-65.85	20240104	797	1.13	20241230	2360	-65.85	20240104	797	1.13	20241230	0.74	N	013720	1000	446 억	464493	N	N	N	N
11	20241230	150317	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	802	-8	5	-0.99	94824400	118525	58.78	825	825	797	1053	567	810	800.04	1.04	0	-18287	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	358	-2.03	0.73	12	0.27	-396.00	1094.00	2360	20240104	-66.02	797	20241230	0.63	2360	-66.02	20240104	797	0.63	20241230	2360	-66.02	20240104	797	0.63	20241230	0.74	N	013720	1000	446 억	464493	N	N	N	N
12	20241230	140316	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	802	-8	5	-0.99	86341419	107913	53.52	825	825	797	1053	567	810	800.10	1.04	0	-19530	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	358	-2.03	0.73	12	0.24	-396.00	1094.00	2360	20240104	-66.02	797	20241230	0.63	2360	-66.02	20240104	797	0.63	20241230	2360	-66.02	20240104	797	0.63	20241230	0.74	N	013720	1000	446 억	464493	N	N	N	N
13	20241230	130316	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	800	-10	5	-1.23	76180327	95195	47.21	825	825	797	1053	567	810	800.26	1.04	0	-21317	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	357	-2.02	0.73	12	0.21	-396.00	1094.00	2360	20240104	-66.10	797	20241230	0.38	2360	-66.10	20240104	797	0.38	20241230	2360	-66.10	20240104	797	0.38	20241230	0.74	N	013720	1000	446 억	464493	N	N	N	N
14	20241230	120315	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	803	-7	5	-0.86	73328959	91634	45.45	825	825	797	1053	567	810	800.24	1.04	0	-20991	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	358	-2.03	0.73	12	0.21	-396.00	1094.00	2360	20240104	-65.97	797	20241230	0.75	2360	-65.97	20240104	797	0.75	20241230	2360	-65.97	20240104	797	0.75	20241230	0.74	N	013720	1000	446 억	464493	N	N	N	N
15	20241230	110316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	803	-7	5	-0.86	10521216	13056	6.48	825	825	800	1053	567	810	805.85	1.04	0	1411	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	358	-2.03	0.73	12	0.03	-396.00	1094.00	2360	20240104	-65.97	798	20241220	0.63	2360	-65.97	20240104	798	0.63	20241220	2360	-65.97	20240104	798	0.63	20241220	0.74	N	013720	1000	446 억	464493	N	N	N	N
16	20241230	100316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	813	3	2	0.37	4249844	5248	2.60	825	825	800	1053	567	810	809.80	1.04	0	1870	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	363	-2.05	0.74	12	0.01	-396.00	1094.00	2360	20240104	-65.55	798	20241220	1.88	2360	-65.55	20240104	798	1.88	20241220	2360	-65.55	20240104	798	1.88	20241220	0.74	N	013720	1000	446 억	464493	N	N	N	N
17	20241230	090317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	804	-6	5	-0.74	2445971	3013	1.49	825	825	800	1053	567	810	811.81	1.04	0	-153	834	822	810	798	786	816	792	446	243	1000	560	1	1	44628136	359	-2.03	0.73	12	0.01	-396.00	1094.00	2360	20240104	-65.93	798	20241220	0.75	2360	-65.93	20240104	798	0.75	20241220	2360	-65.93	20240104	798	0.75	20241220	0.74	N	013720	1000	446 억	464493	N	N	N	N
18	20241227	160315	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	810	-7	5	-0.86	162679047	201464	315.91	817	822	798	1062	572	817	807.46	0.98	0	28118	845	830	820	805	795	838	813	446	245	1000	570	1	1	44628136	361	-2.05	0.74	12	0.45	-396.00	1094.00	2360	20240104	-65.68	798	20241227	1.50	2360	-65.68	20240104	798	1.50	20241227	2360	-65.68	20240104	798	1.50	20241227	0.75	N	013720	1000	446 억	436375	N	N	N	N
19	20241227	150314	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	819	2	2	0.24	153637602	190306	298.41	817	822	798	1062	572	817	807.32	0.98	0	25650	845	830	820	805	795	838	813	446	245	1000	570	1	1	44628136	366	-2.07	0.75	12	0.43	-396.00	1094.00	2360	20240104	-65.30	798	20241227	2.63	2360	-65.30	20240104	798	2.63	20241227	2360	-65.30	20240104	798	2.63	20241227	0.75	N	013720	1000	446 억	436375	N	N	N	N
20	20241227	140316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	809	-8	5	-0.98	139450480	172837	271.02	817	822	798	1062	572	817	806.83	0.98	0	28345	845	830	820	805	795	838	813	446	245	1000	570	1	1	44628136	361	-2.04	0.74	12	0.39	-396.00	1094.00	2360	20240104	-65.72	798	20241227	1.38	2360	-65.72	20240104	798	1.38	20241227	2360	-65.72	20240104	798	1.38	20241227	0.75	N	013720	1000	446 억	436375	N	N	N	N
21	20241227	130316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	815	-2	5	-0.24	87859185	108873	170.72	817	822	798	1062	572	817	806.99	0.98	0	-3605	845	830	820	805	795	838	813	446	245	1000	570	1	1	44628136	364	-2.06	0.74	12	0.24	-396.00	1094.00	2360	20240104	-65.47	798	20241227	2.13	2360	-65.47	20240104	798	2.13	20241227	2360	-65.47	20240104	798	2.13	20241227	0.75	N	013720	1000	446 억	436375	N	N	N	N
22	20241227	120315	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	802	-15	5	-1.84	69231934	85795	134.53	817	822	798	1062	572	817	806.95	0.98	0	906	845	830	820	805	795	838	813	446	245	1000	570	1	1	44628136	358	-2.03	0.73	12	0.19	-396.00	1094.00	2360	20240104	-66.02	798	20241227	0.50	2360	-66.02	20240104	798	0.50	20241227	2360	-66.02	20240104	798	0.50	20241227	0.75	N	013720	1000	446 억	436375	N	N	N	N
23	20241227	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	806	-11	5	-1.35	54742570	67703	106.16	817	822	800	1062	572	817	808.57	0.98	0	-2157	845	830	820	805	795	838	813	446	245	1000	570	1	1	44628136	360	-2.04	0.74	12	0.15	-396.00	1094.00	2360	20240104	-65.85	798	20241220	1.00	2360	-65.85	20240104	798	1.00	20241220	2360	-65.85	20240104	798	1.00	20241220	0.75	N	013720	1000	446 억	436375	N	N	N	N
24	20241227	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	819	2	2	0.24	16364658	19997	31.36	817	822	813	1062	572	817	818.36	0.98	0	-8112	845	830	820	805	795	838	813	446	245	1000	570	1	1	44628136	366	-2.07	0.75	12	0.04	-396.00	1094.00	2360	20240104	-65.30	798	20241220	2.63	2360	-65.30	20240104	798	2.63	20241220	2360	-65.30	20240104	798	2.63	20241220	0.75	N	013720	1000	446 억	436375	N	N	N	N
25	20241227	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	817	0	3	0.00	5518039	6754	10.59	817	818	817	1062	572	817	817.00	0.98	0	-696	845	830	820	805	795	838	813	446	245	1000	570	1	1	44628136	365	-2.06	0.75	12	0.02	-396.00	1094.00	2360	20240104	-65.38	798	20241220	2.38	2360	-65.38	20240104	798	2.38	20241220	2360	-65.38	20240104	798	2.38	20241220	0.75	N	013720	1000	446 억	436375	N	N	N	N
26	20241226	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	817	-3	5	-0.37	52129809	63773	47.27	811	835	810	1066	574	820	817.43	0.99	0	-5524	888	853	829	794	770	842	783	446	246	1000	570	1	1	44628136	365	-2.06	0.75	12	0.14	-396.00	1094.00	2360	20240104	-65.38	798	20241220	2.38	2360	-65.38	20240104	798	2.38	20241220	2360	-65.38	20240104	798	2.38	20241220	0.75	N	013720	1000	446 억	441899	N	N	N	N
27	20241226	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	813	-7	5	-0.85	42300184	51675	38.31	811	835	811	1066	574	820	818.58	0.99	0	-5557	888	853	829	794	770	842	783	446	246	1000	570	1	1	44628136	363	-2.05	0.74	12	0.12	-396.00	1094.00	2360	20240104	-65.55	798	20241220	1.88	2360	-65.55	20240104	798	1.88	20241220	2360	-65.55	20240104	798	1.88	20241220	0.75	N	013720	1000	446 억	441899	N	N	N	N
28	20241226	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	813	-7	5	-0.85	38888654	47488	35.20	811	835	811	1066	574	820	818.92	0.99	0	-4147	888	853	829	794	770	842	783	446	246	1000	570	1	1	44628136	363	-2.05	0.74	12	0.11	-396.00	1094.00	2360	20240104	-65.55	798	20241220	1.88	2360	-65.55	20240104	798	1.88	20241220	2360	-65.55	20240104	798	1.88	20241220	0.75	N	013720	1000	446 억	441899	N	N	N	N
29	20241226	130314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	821	1	2	0.12	35244611	43017	31.89	811	835	811	1066	574	820	819.32	0.99	0	-646	888	853	829	794	770	842	783	446	246	1000	570	1	1	44628136	366	-2.07	0.75	12	0.10	-396.00	1094.00	2360	20240104	-65.21	798	20241220	2.88	2360	-65.21	20240104	798	2.88	20241220	2360	-65.21	20240104	798	2.88	20241220	0.75	N	013720	1000	446 억	441899	N	N	N	N
30	20241226	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	821	1	2	0.12	25257307	30819	22.85	811	835	811	1066	574	820	819.54	0.99	0	2077	888	853	829	794	770	842	783	446	246	1000	570	1	1	44628136	366	-2.07	0.75	12	0.07	-396.00	1094.00	2360	20240104	-65.21	798	20241220	2.88	2360	-65.21	20240104	798	2.88	20241220	2360	-65.21	20240104	798	2.88	20241220	0.75	N	013720	1000	446 억	441899	N	N	N	N
31	20241226	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	821	1	2	0.12	15183333	18530	13.74	811	835	811	1066	574	820	819.39	0.99	0	3010	888	853	829	794	770	842	783	446	246	1000	570	1	1	44628136	366	-2.07	0.75	12	0.04	-396.00	1094.00	2360	20240104	-65.21	798	20241220	2.88	2360	-65.21	20240104	798	2.88	20241220	2360	-65.21	20240104	798	2.88	20241220	0.75	N	013720	1000	446 억	441899	N	N	N	N
32	20241226	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	822	2	2	0.24	12845696	15684	11.63	811	835	811	1066	574	820	819.03	0.99	0	3515	888	853	829	794	770	842	783	446	246	1000	570	1	1	44628136	367	-2.08	0.75	12	0.04	-396.00	1094.00	2360	20240104	-65.17	798	20241220	3.01	2360	-65.17	20240104	798	3.01	20241220	2360	-65.17	20240104	798	3.01	20241220	0.75	N	013720	1000	446 억	441899	N	N	N	N
33	20241226	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	820	0	3	0.00	3345863	4087	3.03	811	820	811	1066	574	820	818.66	0.99	0	189	888	853	829	794	770	842	783	446	246	1000	570	1	1	44628136	366	-2.07	0.75	12	0.01	-396.00	1094.00	2360	20240104	-65.25	798	20241220	2.76	2360	-65.25	20240104	798	2.76	20241220	2360	-65.25	20240104	798	2.76	20241220	0.75	N	013720	1000	446 억	441899	N	N	N	N
34	20241224	160313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	820	5	2	0.61	111661096	134768	145.01	829	864	805	1059	571	815	828.58	1.01	0	-9747	853	833	818	798	783	826	791	446	244	1000	570	1	1	44628136	366	-2.07	0.75	12	0.30	-396.00	1094.00	2360	20240104	-65.25	798	20241220	2.76	2360	-65.25	20240104	798	2.76	20241220	2360	-65.25	20240104	798	2.76	20241220	0.73	N	013720	1000	446 억	451646	N	N	N	N
35	20241224	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	820	5	2	0.61	106989979	129057	138.87	829	864	805	1059	571	815	829.01	1.01	0	-9955	853	833	818	798	783	826	791	446	244	1000	570	1	1	44628136	366	-2.07	0.75	12	0.29	-396.00	1094.00	2360	20240104	-65.25	798	20241220	2.76	2360	-65.25	20240104	798	2.76	20241220	2360	-65.25	20240104	798	2.76	20241220	0.73	N	013720	1000	446 억	451646	N	N	N	N
36	20241224	140311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	821	6	2	0.74	81734210	98216	105.68	829	864	805	1059	571	815	832.19	1.01	0	1880	853	833	818	798	783	826	791	446	244	1000	570	1	1	44628136	366	-2.07	0.75	12	0.22	-396.00	1094.00	2360	20240104	-65.21	798	20241220	2.88	2360	-65.21	20240104	798	2.88	20241220	2360	-65.21	20240104	798	2.88	20241220	0.73	N	013720	1000	446 억	451646	N	N	N	N
37	20241224	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	825	10	2	1.23	79141456	95058	102.29	829	864	805	1059	571	815	832.56	1.01	0	150	853	833	818	798	783	826	791	446	244	1000	570	1	1	44628136	368	-2.08	0.75	12	0.21	-396.00	1094.00	2360	20240104	-65.04	798	20241220	3.38	2360	-65.04	20240104	798	3.38	20241220	2360	-65.04	20240104	798	3.38	20241220	0.73	N	013720	1000	446 억	451646	N	N	N	N
38	20241224	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	829	14	2	1.72	73882678	88726	95.47	829	864	805	1059	571	815	832.71	1.01	0	74	853	833	818	798	783	826	791	446	244	1000	570	1	1	44628136	370	-2.09	0.76	12	0.20	-396.00	1094.00	2360	20240104	-64.87	798	20241220	3.88	2360	-64.87	20240104	798	3.88	20241220	2360	-64.87	20240104	798	3.88	20241220	0.73	N	013720	1000	446 억	451646	N	N	N	N
39	20241224	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	840	25	2	3.07	58538285	70080	75.41	829	864	822	1059	571	815	835.31	1.01	0	1253	853	833	818	798	783	826	791	446	244	1000	570	1	1	44628136	375	-2.12	0.77	12	0.16	-396.00	1094.00	2360	20240104	-64.41	798	20241220	5.26	2360	-64.41	20240104	798	5.26	20241220	2360	-64.41	20240104	798	5.26	20241220	0.73	N	013720	1000	446 억	451646	N	N	N	N
40	20241224	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	833	18	2	2.21	30879351	37333	40.17	829	835	822	1059	571	815	827.13	1.01	0	-3196	853	833	818	798	783	826	791	446	244	1000	570	1	1	44628136	372	-2.10	0.76	12	0.08	-396.00	1094.00	2360	20240104	-64.70	798	20241220	4.39	2360	-64.70	20240104	798	4.39	20241220	2360	-64.70	20240104	798	4.39	20241220	0.73	N	013720	1000	446 억	451646	N	N	N	N
41	20241224	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	829	14	2	1.72	1683699	2031	2.19	829	829	829	1059	571	815	829.00	1.01	0	-1907	853	833	818	798	783	826	791	446	244	1000	570	1	1	44628136	370	-2.09	0.76	12	0.00	-396.00	1094.00	2360	20240104	-64.87	798	20241220	3.88	2360	-64.87	20240104	798	3.88	20241220	2360	-64.87	20240104	798	3.88	20241220	0.73	N	013720	1000	446 억	451646	N	N	N	N
42	20241223	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	815	-9	5	-1.09	74855470	91324	36.24	820	838	803	1071	577	824	819.67	1.00	0	7743	898	860	829	791	760	845	776	446	247	1000	570	1	1	44628136	364	-2.06	0.74	12	0.20	-396.00	1094.00	2360	20240104	-65.47	798	20241220	2.13	2360	-65.47	20240104	798	2.13	20241220	2360	-65.47	20240104	798	2.13	20241220	0.73	N	013720	1000	446 억	444755	N	N	N	N
43	20241223	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	823	-1	5	-0.12	56967568	69437	27.55	820	838	803	1071	577	824	820.42	1.00	0	4488	898	860	829	791	760	845	776	446	247	1000	570	1	1	44628136	367	-2.08	0.75	12	0.16	-396.00	1094.00	2360	20240104	-65.13	798	20241220	3.13	2360	-65.13	20240104	798	3.13	20241220	2360	-65.13	20240104	798	3.13	20241220	0.73	N	013720	1000	446 억	444755	N	N	N	N
44	20241223	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	828	4	2	0.49	52483506	64007	25.40	820	838	803	1071	577	824	819.97	1.00	0	3027	898	860	829	791	760	845	776	446	247	1000	570	1	1	44628136	370	-2.09	0.76	12	0.14	-396.00	1094.00	2360	20240104	-64.92	798	20241220	3.76	2360	-64.92	20240104	798	3.76	20241220	2360	-64.92	20240104	798	3.76	20241220	0.73	N	013720	1000	446 억	444755	N	N	N	N
45	20241223	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	828	4	2	0.49	36986662	45271	17.96	820	838	803	1071	577	824	817.01	1.00	0	4538	898	860	829	791	760	845	776	446	247	1000	570	1	1	44628136	370	-2.09	0.76	12	0.10	-396.00	1094.00	2360	20240104	-64.92	798	20241220	3.76	2360	-64.92	20240104	798	3.76	20241220	2360	-64.92	20240104	798	3.76	20241220	0.73	N	013720	1000	446 억	444755	N	N	N	N
46	20241223	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	835	11	2	1.33	31342064	38464	15.26	820	837	803	1071	577	824	814.84	1.00	0	2978	898	860	829	791	760	845	776	446	247	1000	570	1	1	44628136	373	-2.11	0.76	12	0.09	-396.00	1094.00	2360	20240104	-64.62	798	20241220	4.64	2360	-64.62	20240104	798	4.64	20241220	2360	-64.62	20240104	798	4.64	20241220	0.73	N	013720	1000	446 억	444755	N	N	N	N
47	20241223	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	824	0	3	0.00	27921211	34330	13.62	820	824	803	1071	577	824	813.32	1.00	0	2909	898	860	829	791	760	845	776	446	247	1000	570	1	1	44628136	368	-2.08	0.75	12	0.08	-396.00	1094.00	2360	20240104	-65.08	798	20241220	3.26	2360	-65.08	20240104	798	3.26	20241220	2360	-65.08	20240104	798	3.26	20241220	0.73	N	013720	1000	446 억	444755	N	N	N	N
48	20241223	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	823	-1	5	-0.12	22876802	28172	11.18	820	823	803	1071	577	824	812.04	1.00	0	1725	898	860	829	791	760	845	776	446	247	1000	570	1	1	44628136	367	-2.08	0.75	12	0.06	-396.00	1094.00	2360	20240104	-65.13	798	20241220	3.13	2360	-65.13	20240104	798	3.13	20241220	2360	-65.13	20240104	798	3.13	20241220	0.73	N	013720	1000	446 억	444755	N	N	N	N
49	20241223	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	812	-12	5	-1.46	6865997	8485	3.37	820	822	803	1071	577	824	809.19	1.00	0	3037	898	860	829	791	760	845	776	446	247	1000	570	1	1	44628136	362	-2.05	0.74	12	0.02	-396.00	1094.00	2360	20240104	-65.59	798	20241220	1.75	2360	-65.59	20240104	798	1.75	20241220	2360	-65.59	20240104	798	1.75	20241220	0.73	N	013720	1000	446 억	444755	N	N	N	N
50	20241220	160309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	824	-44	5	-5.07	207130086	251314	286.02	861	867	798	1128	608	868	824.19	0.98	0	6262	904	886	873	855	842	879	848	446	260	1000	600	1	1	44628136	368	-2.08	0.75	12	0.56	-396.00	1094.00	2360	20240104	-65.08	798	20241220	3.26	2360	-65.08	20240104	798	3.26	20241220	2360	-65.08	20240104	798	3.26	20241220	0.73	N	013720	1000	446 억	438493	N	N	N	N
51	20241220	150310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	807	-61	5	-7.03	186416277	225982	257.19	861	867	798	1128	608	868	824.92	0.98	0	10510	904	886	873	855	842	879	848	446	260	1000	600	1	1	44628136	360	-2.04	0.74	12	0.51	-396.00	1094.00	2360	20240104	-65.81	798	20241220	1.13	2360	-65.81	20240104	798	1.13	20241220	2360	-65.81	20240104	798	1.13	20241220	0.73	N	013720	1000	446 억	438493	N	N	N	N
52	20241220	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	830	-38	5	-4.38	80612412	96195	109.48	861	867	824	1128	608	868	838.01	0.98	0	-14343	904	886	873	855	842	879	848	446	260	1000	600	1	1	44628136	370	-2.10	0.76	12	0.22	-396.00	1094.00	2360	20240104	-64.83	801	20241210	3.62	2360	-64.83	20240104	801	3.62	20241210	2360	-64.83	20240104	801	3.62	20241210	0.73	N	013720	1000	446 억	438493	N	N	N	N
53	20241220	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	840	-28	5	-3.23	50385327	59702	67.95	861	867	833	1128	608	868	843.95	0.98	0	-15496	904	886	873	855	842	879	848	446	260	1000	600	1	1	44628136	375	-2.12	0.77	12	0.13	-396.00	1094.00	2360	20240104	-64.41	801	20241210	4.87	2360	-64.41	20240104	801	4.87	20241210	2360	-64.41	20240104	801	4.87	20241210	0.73	N	013720	1000	446 억	438493	N	N	N	N
54	20241220	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	842	-26	5	-3.00	39889529	47152	53.66	861	867	835	1128	608	868	845.98	0.98	0	-14608	904	886	873	855	842	879	848	446	260	1000	600	1	1	44628136	376	-2.13	0.77	12	0.11	-396.00	1094.00	2360	20240104	-64.32	801	20241210	5.12	2360	-64.32	20240104	801	5.12	20241210	2360	-64.32	20240104	801	5.12	20241210	0.73	N	013720	1000	446 억	438493	N	N	N	N
55	20241220	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	843	-25	5	-2.88	32662673	38530	43.85	861	867	839	1128	608	868	847.72	0.98	0	-12403	904	886	873	855	842	879	848	446	260	1000	600	1	1	44628136	376	-2.13	0.77	12	0.09	-396.00	1094.00	2360	20240104	-64.28	801	20241210	5.24	2360	-64.28	20240104	801	5.24	20241210	2360	-64.28	20240104	801	5.24	20241210	0.73	N	013720	1000	446 억	438493	N	N	N	N
56	20241220	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	852	-16	5	-1.84	22702077	26702	30.39	861	867	842	1128	608	868	850.20	0.98	0	-2730	904	886	873	855	842	879	848	446	260	1000	600	1	1	44628136	380	-2.15	0.78	12	0.06	-396.00	1094.00	2360	20240104	-63.90	801	20241210	6.37	2360	-63.90	20240104	801	6.37	20241210	2360	-63.90	20240104	801	6.37	20241210	0.73	N	013720	1000	446 억	438493	N	N	N	N
57	20241220	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	855	-13	5	-1.50	4874254	5678	6.46	861	861	855	1128	608	868	858.45	0.98	0	-13	904	886	873	855	842	879	848	446	260	1000	600	1	1	44628136	382	-2.16	0.78	12	0.01	-396.00	1094.00	2360	20240104	-63.77	801	20241210	6.74	2360	-63.77	20240104	801	6.74	20241210	2360	-63.77	20240104	801	6.74	20241210	0.73	N	013720	1000	446 억	438493	N	N	N	N
58	20241219	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	-17	5	-1.92	76284104	87765	99.23	884	891	860	1150	620	885	869.19	1.01	0	-11623	906	895	882	871	858	901	877	446	265	1000	610	1	1	44628136	387	-2.19	0.79	12	0.20	-396.00	1094.00	2360	20240104	-63.22	801	20241210	8.36	2360	-63.22	20240104	801	8.36	20241210	2360	-63.22	20240104	801	8.36	20241210	0.70	N	013720	1000	446 억	450116	N	N	N	N
59	20241219	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	864	-21	5	-2.37	68031492	78249	88.47	884	891	860	1150	620	885	869.42	1.01	0	-6914	906	895	882	871	858	901	877	446	265	1000	610	1	1	44628136	386	-2.18	0.79	12	0.18	-396.00	1094.00	2360	20240104	-63.39	801	20241210	7.87	2360	-63.39	20240104	801	7.87	20241210	2360	-63.39	20240104	801	7.87	20241210	0.70	N	013720	1000	446 억	450116	N	N	N	N
60	20241219	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	-23	5	-2.60	60115385	69100	78.13	884	891	860	1150	620	885	869.98	1.01	0	-2101	906	895	882	871	858	901	877	446	265	1000	610	1	1	44628136	385	-2.18	0.79	12	0.15	-396.00	1094.00	2360	20240104	-63.47	801	20241210	7.62	2360	-63.47	20240104	801	7.62	20241210	2360	-63.47	20240104	801	7.62	20241210	0.70	N	013720	1000	446 억	450116	N	N	N	N
61	20241219	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	871	-14	5	-1.58	46993008	53935	60.98	884	891	862	1150	620	885	871.29	1.01	0	-1507	906	895	882	871	858	901	877	446	265	1000	610	1	1	44628136	389	-2.20	0.80	12	0.12	-396.00	1094.00	2360	20240104	-63.09	801	20241210	8.74	2360	-63.09	20240104	801	8.74	20241210	2360	-63.09	20240104	801	8.74	20241210	0.70	N	013720	1000	446 억	450116	N	N	N	N
62	20241219	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	871	-14	5	-1.58	35015055	40096	45.34	884	891	868	1150	620	885	873.28	1.01	0	-2045	906	895	882	871	858	901	877	446	265	1000	610	1	1	44628136	389	-2.20	0.80	12	0.09	-396.00	1094.00	2360	20240104	-63.09	801	20241210	8.74	2360	-63.09	20240104	801	8.74	20241210	2360	-63.09	20240104	801	8.74	20241210	0.70	N	013720	1000	446 억	450116	N	N	N	N
63	20241219	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	-13	5	-1.47	29356051	33602	37.99	884	891	868	1150	620	885	873.64	1.01	0	-1833	906	895	882	871	858	901	877	446	265	1000	610	1	1	44628136	389	-2.20	0.80	12	0.08	-396.00	1094.00	2360	20240104	-63.05	801	20241210	8.86	2360	-63.05	20240104	801	8.86	20241210	2360	-63.05	20240104	801	8.86	20241210	0.70	N	013720	1000	446 억	450116	N	N	N	N
64	20241219	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	-15	5	-1.69	23947192	27383	30.96	884	891	868	1150	620	885	874.53	1.01	0	-637	906	895	882	871	858	901	877	446	265	1000	610	1	1	44628136	388	-2.20	0.80	12	0.06	-396.00	1094.00	2360	20240104	-63.14	801	20241210	8.61	2360	-63.14	20240104	801	8.61	20241210	2360	-63.14	20240104	801	8.61	20241210	0.70	N	013720	1000	446 억	450116	N	N	N	N
65	20241219	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	-15	5	-1.69	5531587	6267	7.09	884	884	870	1150	620	885	882.65	1.01	0	-1270	906	895	882	871	858	901	877	446	265	1000	610	1	1	44628136	388	-2.20	0.80	12	0.01	-396.00	1094.00	2360	20240104	-63.14	801	20241210	8.61	2360	-63.14	20240104	801	8.61	20241210	2360	-63.14	20240104	801	8.61	20241210	0.70	N	013720	1000	446 억	450116	N	N	N	N
66	20241218	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	7	2	0.80	77225398	88214	58.23	878	893	869	1141	615	878	875.43	0.99	0	8346	933	905	889	861	845	897	853	446	263	1000	610	1	1	44628136	395	-2.23	0.81	12	0.20	-396.00	1094.00	2360	20240104	-62.50	801	20241210	10.49	2360	-62.50	20240104	801	10.49	20241210	2360	-62.50	20240104	801	10.49	20241210	0.67	N	013720	1000	446 억	441770	N	N	N	N
67	20241218	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	879	1	2	0.11	59663420	68165	45.00	878	893	869	1141	615	878	875.28	0.99	0	5841	933	905	889	861	845	897	853	446	263	1000	610	1	1	44628136	392	-2.22	0.80	12	0.15	-396.00	1094.00	2360	20240104	-62.75	801	20241210	9.74	2360	-62.75	20240104	801	9.74	20241210	2360	-62.75	20240104	801	9.74	20241210	0.67	N	013720	1000	446 억	441770	N	N	N	N
68	20241218	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	0	3	0.00	53657301	61326	40.48	878	893	869	1141	615	878	874.95	0.99	0	4298	933	905	889	861	845	897	853	446	263	1000	610	1	1	44628136	392	-2.22	0.80	12	0.14	-396.00	1094.00	2360	20240104	-62.80	801	20241210	9.61	2360	-62.80	20240104	801	9.61	20241210	2360	-62.80	20240104	801	9.61	20241210	0.67	N	013720	1000	446 억	441770	N	N	N	N
69	20241218	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	-3	5	-0.34	52676714	60209	39.75	878	893	869	1141	615	878	874.90	0.99	0	4093	933	905	889	861	845	897	853	446	263	1000	610	1	1	44628136	390	-2.21	0.80	12	0.13	-396.00	1094.00	2360	20240104	-62.92	801	20241210	9.24	2360	-62.92	20240104	801	9.24	20241210	2360	-62.92	20240104	801	9.24	20241210	0.67	N	013720	1000	446 억	441770	N	N	N	N
70	20241218	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	-1	5	-0.11	47549471	54344	35.88	878	893	869	1141	615	878	874.97	0.99	0	3907	933	905	889	861	845	897	853	446	263	1000	610	1	1	44628136	391	-2.21	0.80	12	0.12	-396.00	1094.00	2360	20240104	-62.84	801	20241210	9.49	2360	-62.84	20240104	801	9.49	20241210	2360	-62.84	20240104	801	9.49	20241210	0.67	N	013720	1000	446 억	441770	N	N	N	N
71	20241218	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	-3	5	-0.34	24685509	28117	18.56	878	893	875	1141	615	878	877.96	0.99	0	3689	933	905	889	861	845	897	853	446	263	1000	610	1	1	44628136	390	-2.21	0.80	12	0.06	-396.00	1094.00	2360	20240104	-62.92	801	20241210	9.24	2360	-62.92	20240104	801	9.24	20241210	2360	-62.92	20240104	801	9.24	20241210	0.67	N	013720	1000	446 억	441770	N	N	N	N
72	20241218	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	0	3	0.00	16621317	18937	12.50	878	880	875	1141	615	878	877.72	0.99	0	4582	933	905	889	861	845	897	853	446	263	1000	610	1	1	44628136	392	-2.22	0.80	12	0.04	-396.00	1094.00	2360	20240104	-62.80	801	20241210	9.61	2360	-62.80	20240104	801	9.61	20241210	2360	-62.80	20240104	801	9.61	20241210	0.67	N	013720	1000	446 억	441770	N	N	N	N
73	20241218	090309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	0	3	0.00	585626	667	0.44	878	878	878	1141	615	878	878.00	0.99	0	0	933	905	889	861	845	897	853	446	263	1000	610	1	1	44628136	392	-2.22	0.80	12	0.00	-396.00	1094.00	2360	20240104	-62.80	801	20241210	9.61	2360	-62.80	20240104	801	9.61	20241210	2360	-62.80	20240104	801	9.61	20241210	0.67	N	013720	1000	446 억	441770	N	N	N	N
74	20241217	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	-34	5	-3.73	128748439	145850	149.51	917	917	873	1185	639	912	882.75	1.02	0	-12630	941	926	914	899	887	920	893	446	273	1000	630	1	1	44628136	392	-2.22	0.80	12	0.33	-396.00	1094.00	2360	20240104	-62.80	801	20241210	9.61	2360	-62.80	20240104	801	9.61	20241210	2360	-62.80	20240104	801	9.61	20241210	0.66	N	013720	1000	446 억	457280	N	N	N	N
75	20241217	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	-30	5	-3.29	94107445	106413	109.08	917	917	877	1185	639	912	884.36	1.02	0	-6241	941	926	914	899	887	920	893	446	273	1000	630	1	1	44628136	394	-2.23	0.81	12	0.24	-396.00	1094.00	2360	20240104	-62.63	801	20241210	10.11	2360	-62.63	20240104	801	10.11	20241210	2360	-62.63	20240104	801	10.11	20241210	0.66	N	013720	1000	446 억	457280	N	N	N	N
76	20241217	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	889	-23	5	-2.52	75194359	84971	87.10	917	917	878	1185	639	912	884.94	1.02	0	-6705	941	926	914	899	887	920	893	446	273	1000	630	1	1	44628136	397	-2.24	0.81	12	0.19	-396.00	1094.00	2360	20240104	-62.33	801	20241210	10.99	2360	-62.33	20240104	801	10.99	20241210	2360	-62.33	20240104	801	10.99	20241210	0.66	N	013720	1000	446 억	457280	N	N	N	N
77	20241217	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	881	-31	5	-3.40	67394228	76137	78.05	917	917	878	1185	639	912	885.17	1.02	0	-8413	941	926	914	899	887	920	893	446	273	1000	630	1	1	44628136	393	-2.22	0.81	12	0.17	-396.00	1094.00	2360	20240104	-62.67	801	20241210	9.99	2360	-62.67	20240104	801	9.99	20241210	2360	-62.67	20240104	801	9.99	20241210	0.66	N	013720	1000	446 억	457280	N	N	N	N
78	20241217	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	-24	5	-2.63	51267129	57838	59.29	917	917	878	1185	639	912	886.39	1.02	0	185	941	926	914	899	887	920	893	446	273	1000	630	1	1	44628136	396	-2.24	0.81	12	0.13	-396.00	1094.00	2360	20240104	-62.37	801	20241210	10.86	2360	-62.37	20240104	801	10.86	20241210	2360	-62.37	20240104	801	10.86	20241210	0.66	N	013720	1000	446 억	457280	N	N	N	N
79	20241217	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-32	5	-3.51	47023726	53052	54.38	917	917	878	1185	639	912	886.37	1.02	0	1467	941	926	914	899	887	920	893	446	273	1000	630	1	1	44628136	393	-2.22	0.80	12	0.12	-396.00	1094.00	2360	20240104	-62.71	801	20241210	9.86	2360	-62.71	20240104	801	9.86	20241210	2360	-62.71	20240104	801	9.86	20241210	0.66	N	013720	1000	446 억	457280	N	N	N	N
80	20241217	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	887	-25	5	-2.74	24776684	27803	28.50	917	917	882	1185	639	912	891.15	1.02	0	2182	941	926	914	899	887	920	893	446	273	1000	630	1	1	44628136	396	-2.24	0.81	12	0.06	-396.00	1094.00	2360	20240104	-62.42	801	20241210	10.74	2360	-62.42	20240104	801	10.74	20241210	2360	-62.42	20240104	801	10.74	20241210	0.66	N	013720	1000	446 억	457280	N	N	N	N
81	20241217	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	900	-12	5	-1.32	1496255	1645	1.69	917	917	900	1185	639	912	909.58	1.02	0	-1325	941	926	914	899	887	920	893	446	273	1000	630	1	1	44628136	402	-2.27	0.82	12	0.00	-396.00	1094.00	2360	20240104	-61.86	801	20241210	12.36	2360	-61.86	20240104	801	12.36	20241210	2360	-61.86	20240104	801	12.36	20241210	0.66	N	013720	1000	446 억	457280	N	N	N	N
82	20241216	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	912	-12	5	-1.30	89120063	97428	82.77	924	929	902	1201	647	924	914.73	1.01	0	5382	956	940	914	898	872	948	906	446	277	1000	640	1	1	44628136	407	-2.30	0.83	12	0.22	-396.00	1094.00	2360	20240104	-61.36	801	20241210	13.86	2360	-61.36	20240104	801	13.86	20241210	2360	-61.36	20240104	801	13.86	20241210	0.65	N	013720	1000	446 억	450856	N	N	N	N
83	20241216	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	914	-10	5	-1.08	79050051	86349	73.35	924	929	902	1201	647	924	915.47	1.01	0	7537	956	940	914	898	872	948	906	446	277	1000	640	1	1	44628136	408	-2.31	0.84	12	0.19	-396.00	1094.00	2360	20240104	-61.27	801	20241210	14.11	2360	-61.27	20240104	801	14.11	20241210	2360	-61.27	20240104	801	14.11	20241210	0.65	N	013720	1000	446 억	450856	N	N	N	N
84	20241216	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	913	-11	5	-1.19	74084595	80902	68.73	924	929	902	1201	647	924	915.73	1.01	0	8507	956	940	914	898	872	948	906	446	277	1000	640	1	1	44628136	407	-2.31	0.83	12	0.18	-396.00	1094.00	2360	20240104	-61.31	801	20241210	13.98	2360	-61.31	20240104	801	13.98	20241210	2360	-61.31	20240104	801	13.98	20241210	0.65	N	013720	1000	446 억	450856	N	N	N	N
85	20241216	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-9	5	-0.97	68324685	74594	63.37	924	929	902	1201	647	924	915.95	1.01	0	12741	956	940	914	898	872	948	906	446	277	1000	640	1	1	44628136	408	-2.31	0.84	12	0.17	-396.00	1094.00	2360	20240104	-61.23	801	20241210	14.23	2360	-61.23	20240104	801	14.23	20241210	2360	-61.23	20240104	801	14.23	20241210	0.65	N	013720	1000	446 억	450856	N	N	N	N
86	20241216	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	918	-6	5	-0.65	63694323	69534	59.07	924	929	902	1201	647	924	916.02	1.01	0	14184	956	940	914	898	872	948	906	446	277	1000	640	1	1	44628136	410	-2.32	0.84	12	0.16	-396.00	1094.00	2360	20240104	-61.10	801	20241210	14.61	2360	-61.10	20240104	801	14.61	20241210	2360	-61.10	20240104	801	14.61	20241210	0.65	N	013720	1000	446 억	450856	N	N	N	N
87	20241216	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	920	-4	5	-0.43	52113110	56872	48.31	924	929	902	1201	647	924	916.32	1.01	0	11968	956	940	914	898	872	948	906	446	277	1000	640	1	1	44628136	411	-2.32	0.84	12	0.13	-396.00	1094.00	2360	20240104	-61.02	801	20241210	14.86	2360	-61.02	20240104	801	14.86	20241210	2360	-61.02	20240104	801	14.86	20241210	0.65	N	013720	1000	446 억	450856	N	N	N	N
88	20241216	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	-14	5	-1.52	47044798	51344	43.62	924	929	902	1201	647	924	916.27	1.01	0	11321	956	940	914	898	872	948	906	446	277	1000	640	1	1	44628136	406	-2.30	0.83	12	0.12	-396.00	1094.00	2360	20240104	-61.44	801	20241210	13.61	2360	-61.44	20240104	801	13.61	20241210	2360	-61.44	20240104	801	13.61	20241210	0.65	N	013720	1000	446 억	450856	N	N	N	N
89	20241216	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	929	5	2	0.54	3096454	3346	2.84	924	929	924	1201	647	924	925.42	1.01	0	-51	956	940	914	898	872	948	906	446	277	1000	640	1	1	44628136	415	-2.35	0.85	12	0.01	-396.00	1094.00	2360	20240104	-60.64	801	20241210	15.98	2360	-60.64	20240104	801	15.98	20241210	2360	-60.64	20240104	801	15.98	20241210	0.65	N	013720	1000	446 억	450856	N	N	N	N
90	20241213	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	924	9	2	0.98	107824493	117213	70.75	904	930	888	1189	641	915	919.90	0.99	0	7131	955	935	913	893	871	945	903	446	274	1000	640	1	1	44628136	412	-2.33	0.84	12	0.26	-396.00	1094.00	2360	20240104	-60.85	801	20241210	15.36	2360	-60.85	20240104	801	15.36	20241210	2360	-60.85	20240104	801	15.36	20241210	0.72	N	013720	1000	446 억	443498	N	N	N	N
91	20241213	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	925	10	2	1.09	91411877	99438	60.02	904	930	888	1189	641	915	919.29	0.99	0	8065	955	935	913	893	871	945	903	446	274	1000	640	1	1	44628136	413	-2.34	0.85	12	0.22	-396.00	1094.00	2360	20240104	-60.81	801	20241210	15.48	2360	-60.81	20240104	801	15.48	20241210	2360	-60.81	20240104	801	15.48	20241210	0.72	N	013720	1000	446 억	443498	N	N	N	N
92	20241213	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	919	4	2	0.44	83163104	90492	54.62	904	930	888	1189	641	915	919.01	0.99	0	5108	955	935	913	893	871	945	903	446	274	1000	640	1	1	44628136	410	-2.32	0.84	12	0.20	-396.00	1094.00	2360	20240104	-61.06	801	20241210	14.73	2360	-61.06	20240104	801	14.73	20241210	2360	-61.06	20240104	801	14.73	20241210	0.72	N	013720	1000	446 억	443498	N	N	N	N
93	20241213	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	925	10	2	1.09	75925408	82643	49.89	904	930	888	1189	641	915	918.72	0.99	0	5972	955	935	913	893	871	945	903	446	274	1000	640	1	1	44628136	413	-2.34	0.85	12	0.19	-396.00	1094.00	2360	20240104	-60.81	801	20241210	15.48	2360	-60.81	20240104	801	15.48	20241210	2360	-60.81	20240104	801	15.48	20241210	0.72	N	013720	1000	446 억	443498	N	N	N	N
94	20241213	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	924	9	2	0.98	65802699	71686	43.27	904	930	888	1189	641	915	917.93	0.99	0	4513	955	935	913	893	871	945	903	446	274	1000	640	1	1	44628136	412	-2.33	0.84	12	0.16	-396.00	1094.00	2360	20240104	-60.85	801	20241210	15.36	2360	-60.85	20240104	801	15.36	20241210	2360	-60.85	20240104	801	15.36	20241210	0.72	N	013720	1000	446 억	443498	N	N	N	N
95	20241213	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	0	3	0.00	29949439	32982	19.91	904	928	888	1189	641	915	908.05	0.99	0	5017	955	935	913	893	871	945	903	446	274	1000	640	1	1	44628136	408	-2.31	0.84	12	0.07	-396.00	1094.00	2360	20240104	-61.23	801	20241210	14.23	2360	-61.23	20240104	801	14.23	20241210	2360	-61.23	20240104	801	14.23	20241210	0.72	N	013720	1000	446 억	443498	N	N	N	N
96	20241213	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	920	5	2	0.55	21539010	23776	14.35	904	928	888	1189	641	915	905.91	0.99	0	3300	955	935	913	893	871	945	903	446	274	1000	640	1	1	44628136	411	-2.32	0.84	12	0.05	-396.00	1094.00	2360	20240104	-61.02	801	20241210	14.86	2360	-61.02	20240104	801	14.86	20241210	2360	-61.02	20240104	801	14.86	20241210	0.72	N	013720	1000	446 억	443498	N	N	N	N
97	20241213	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	-11	5	-1.20	1338824	1481	0.89	904	904	904	1189	641	915	904.00	0.99	0	-359	955	935	913	893	871	945	903	446	274	1000	640	1	1	44628136	403	-2.28	0.83	12	0.00	-396.00	1094.00	2360	20240104	-61.69	801	20241210	12.86	2360	-61.69	20240104	801	12.86	20241210	2360	-61.69	20240104	801	12.86	20241210	0.72	N	013720	1000	446 억	443498	N	N	N	N
98	20241212	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	11	2	1.22	147068613	162298	55.69	912	933	891	1175	633	904	906.16	1.03	0	-14842	964	934	880	850	796	949	865	446	271	1000	630	1	1	44628136	408	-2.31	0.84	12	0.36	-396.00	1094.00	2360	20240104	-61.23	801	20241210	14.23	2360	-61.23	20240104	801	14.23	20241210	2360	-61.23	20240104	801	14.23	20241210	0.88	N	013720	1000	446 억	458350	N	N	N	N
99	20241212	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	907	3	2	0.33	139840866	154343	52.96	912	933	891	1175	633	904	906.04	1.03	0	-13668	964	934	880	850	796	949	865	446	271	1000	630	1	1	44628136	405	-2.29	0.83	12	0.35	-396.00	1094.00	2360	20240104	-61.57	801	20241210	13.23	2360	-61.57	20240104	801	13.23	20241210	2360	-61.57	20240104	801	13.23	20241210	0.88	N	013720	1000	446 억	458350	N	N	N	N
100	20241212	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	901	-3	5	-0.33	127991854	141179	48.45	912	933	891	1175	633	904	906.59	1.03	0	-11456	964	934	880	850	796	949	865	446	271	1000	630	1	1	44628136	402	-2.28	0.82	12	0.32	-396.00	1094.00	2360	20240104	-61.82	801	20241210	12.48	2360	-61.82	20240104	801	12.48	20241210	2360	-61.82	20240104	801	12.48	20241210	0.88	N	013720	1000	446 억	458350	N	N	N	N
101	20241212	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	901	-3	5	-0.33	115566939	127479	43.75	912	933	891	1175	633	904	906.56	1.03	0	-7207	964	934	880	850	796	949	865	446	271	1000	630	1	1	44628136	402	-2.28	0.82	12	0.29	-396.00	1094.00	2360	20240104	-61.82	801	20241210	12.48	2360	-61.82	20240104	801	12.48	20241210	2360	-61.82	20240104	801	12.48	20241210	0.88	N	013720	1000	446 억	458350	N	N	N	N
102	20241212	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	901	-3	5	-0.33	91648003	100820	34.60	912	933	893	1175	633	904	909.03	1.03	0	-8084	964	934	880	850	796	949	865	446	271	1000	630	1	1	44628136	402	-2.28	0.82	12	0.23	-396.00	1094.00	2360	20240104	-61.82	801	20241210	12.48	2360	-61.82	20240104	801	12.48	20241210	2360	-61.82	20240104	801	12.48	20241210	0.88	N	013720	1000	446 억	458350	N	N	N	N
103	20241212	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	912	8	2	0.88	77244100	84891	29.13	912	933	893	1175	633	904	909.92	1.03	0	-3673	964	934	880	850	796	949	865	446	271	1000	630	1	1	44628136	407	-2.30	0.83	12	0.19	-396.00	1094.00	2360	20240104	-61.36	801	20241210	13.86	2360	-61.36	20240104	801	13.86	20241210	2360	-61.36	20240104	801	13.86	20241210	0.88	N	013720	1000	446 억	458350	N	N	N	N
104	20241212	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	923	19	2	2.10	61666261	67732	23.24	912	933	893	1175	633	904	910.45	1.03	0	-3172	964	934	880	850	796	949	865	446	271	1000	630	1	1	44628136	412	-2.33	0.84	12	0.15	-396.00	1094.00	2360	20240104	-60.89	801	20241210	15.23	2360	-60.89	20240104	801	15.23	20241210	2360	-60.89	20240104	801	15.23	20241210	0.88	N	013720	1000	446 억	458350	N	N	N	N
105	20241212	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	0	3	0.00	7214821	7930	2.72	912	914	904	1175	633	904	909.81	1.03	0	485	964	934	880	850	796	949	865	446	271	1000	630	1	1	44628136	403	-2.28	0.83	12	0.02	-396.00	1094.00	2360	20240104	-61.69	801	20241210	12.86	2360	-61.69	20240104	801	12.86	20241210	2360	-61.69	20240104	801	12.86	20241210	0.88	N	013720	1000	446 억	458350	N	N	N	N
106	20241211	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	69	2	8.26	254013084	290393	96.36	844	910	826	1085	585	835	874.69	0.77	0	116653	889	861	831	803	773	876	818	446	250	1000	580	1	1	44628136	403	-2.28	0.83	12	0.65	-396.00	1094.00	2360	20240104	-61.69	801	20241210	12.86	2360	-61.69	20240104	801	12.86	20241210	2360	-61.69	20240104	801	12.86	20241210	0.84	N	013720	1000	446 억	343222	N	N	N	N
107	20241211	150226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	70	2	8.38	229221077	262951	87.26	844	905	826	1085	585	835	871.73	0.77	0	116221	889	861	831	803	773	876	818	446	250	1000	580	1	1	44628136	404	-2.29	0.83	12	0.59	-396.00	1094.00	2360	20240104	-61.65	801	20241210	12.98	2360	-61.65	20240104	801	12.98	20241210	2360	-61.65	20240104	801	12.98	20241210	0.84	N	013720	1000	446 억	343222	N	N	N	N
108	20241211	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	884	49	2	5.87	157586665	182731	60.64	844	885	826	1085	585	835	862.40	0.77	0	66318	889	861	831	803	773	876	818	446	250	1000	580	1	1	44628136	395	-2.23	0.81	12	0.41	-396.00	1094.00	2360	20240104	-62.54	801	20241210	10.36	2360	-62.54	20240104	801	10.36	20241210	2360	-62.54	20240104	801	10.36	20241210	0.84	N	013720	1000	446 억	343222	N	N	N	N
109	20241211	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	40	2	4.79	131487922	153039	50.78	844	875	826	1085	585	835	859.18	0.77	0	63553	889	861	831	803	773	876	818	446	250	1000	580	1	1	44628136	390	-2.21	0.80	12	0.34	-396.00	1094.00	2360	20240104	-62.92	801	20241210	9.24	2360	-62.92	20240104	801	9.24	20241210	2360	-62.92	20240104	801	9.24	20241210	0.84	N	013720	1000	446 억	343222	N	N	N	N
110	20241211	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	38	2	4.55	125311721	145954	48.43	844	875	826	1085	585	835	858.57	0.77	0	60332	889	861	831	803	773	876	818	446	250	1000	580	1	1	44628136	390	-2.20	0.80	12	0.33	-396.00	1094.00	2360	20240104	-63.01	801	20241210	8.99	2360	-63.01	20240104	801	8.99	20241210	2360	-63.01	20240104	801	8.99	20241210	0.84	N	013720	1000	446 억	343222	N	N	N	N
111	20241211	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	34	2	4.07	102034321	119153	39.54	844	875	826	1085	585	835	856.33	0.77	0	53891	889	861	831	803	773	876	818	446	250	1000	580	1	1	44628136	388	-2.19	0.79	12	0.27	-396.00	1094.00	2360	20240104	-63.18	801	20241210	8.49	2360	-63.18	20240104	801	8.49	20241210	2360	-63.18	20240104	801	8.49	20241210	0.84	N	013720	1000	446 억	343222	N	N	N	N
112	20241211	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	860	25	2	2.99	65517199	77133	25.60	844	865	826	1085	585	835	849.41	0.77	0	26266	889	861	831	803	773	876	818	446	250	1000	580	1	1	44628136	384	-2.17	0.79	12	0.17	-396.00	1094.00	2360	20240104	-63.56	801	20241210	7.37	2360	-63.56	20240104	801	7.37	20241210	2360	-63.56	20240104	801	7.37	20241210	0.84	N	013720	1000	446 억	343222	N	N	N	N
113	20241211	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	856	21	2	2.51	3453144	4080	1.35	844	856	844	1085	585	835	846.36	0.77	0	-1260	889	861	831	803	773	876	818	446	250	1000	580	1	1	44628136	382	-2.16	0.78	12	0.01	-396.00	1094.00	2360	20240104	-63.73	801	20241210	6.87	2360	-63.73	20240104	801	6.87	20241210	2360	-63.73	20240104	801	6.87	20241210	0.84	N	013720	1000	446 억	343222	N	N	N	N
114	20241210	160304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	835	13	2	1.58	250811501	299454	136.56	801	859	801	1068	576	822	837.65	0.53	0	108964	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	373	-2.11	0.76	12	0.67	-396.00	1094.00	2360	20240104	-64.62	801	20241210	4.24	2360	-64.62	20240104	801	4.24	20241210	2360	-64.62	20240104	801	4.24	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
115	20241210	150304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	848	26	2	3.16	224247187	267785	122.12	801	859	801	1068	576	822	837.42	0.53	0	98756	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	378	-2.14	0.78	12	0.60	-396.00	1094.00	2360	20240104	-64.07	801	20241210	5.87	2360	-64.07	20240104	801	5.87	20241210	2360	-64.07	20240104	801	5.87	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
116	20241210	140303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	853	31	2	3.77	199949121	239186	109.08	801	859	801	1068	576	822	835.96	0.53	0	85792	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	381	-2.15	0.78	12	0.54	-396.00	1094.00	2360	20240104	-63.86	801	20241210	6.49	2360	-63.86	20240104	801	6.49	20241210	2360	-63.86	20240104	801	6.49	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
117	20241210	130302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	839	17	2	2.07	176646245	211596	96.50	801	859	801	1068	576	822	834.83	0.53	0	76719	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	374	-2.12	0.77	12	0.47	-396.00	1094.00	2360	20240104	-64.45	801	20241210	4.74	2360	-64.45	20240104	801	4.74	20241210	2360	-64.45	20240104	801	4.74	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
118	20241210	120303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	839	17	2	2.07	147745461	176901	80.67	801	859	801	1068	576	822	835.19	0.53	0	61006	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	374	-2.12	0.77	12	0.40	-396.00	1094.00	2360	20240104	-64.45	801	20241210	4.74	2360	-64.45	20240104	801	4.74	20241210	2360	-64.45	20240104	801	4.74	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
119	20241210	110303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	841	19	2	2.31	88808343	106882	48.74	801	841	801	1068	576	822	830.90	0.53	0	31476	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	375	-2.12	0.77	12	0.24	-396.00	1094.00	2360	20240104	-64.36	801	20241210	4.99	2360	-64.36	20240104	801	4.99	20241210	2360	-64.36	20240104	801	4.99	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
120	20241210	100303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	835	13	2	1.58	66581372	80292	36.62	801	840	801	1068	576	822	829.24	0.53	0	18337	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	373	-2.11	0.76	12	0.18	-396.00	1094.00	2360	20240104	-64.62	801	20241210	4.24	2360	-64.62	20240104	801	4.24	20241210	2360	-64.62	20240104	801	4.24	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
121	20241210	090305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	808	-14	5	-1.70	3747637	4650	2.12	801	822	801	1068	576	822	805.94	0.53	0	295	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	361	-2.04	0.74	12	0.01	-396.00	1094.00	2360	20240104	-65.76	801	20241210	0.87	2360	-65.76	20240104	801	0.87	20241210	2360	-65.76	20240104	801	0.87	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
122	20241209	160301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	822	-76	5	-8.46	184649844	218586	74.59	897	897	812	1167	629	898	844.85	0.51	0	8358	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	367	-2.08	0.75	12	0.49	-396.00	1094.00	2360	20240104	-65.17	812	20241209	1.23	2360	-65.17	20240104	812	1.23	20241209	2360	-65.17	20240104	812	1.23	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
123	20241209	150304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	837	-61	5	-6.79	159742667	188449	64.30	897	897	812	1167	629	898	847.67	0.51	0	8322	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	374	-2.11	0.77	12	0.42	-396.00	1094.00	2360	20240104	-64.53	812	20241209	3.08	2360	-64.53	20240104	812	3.08	20241209	2360	-64.53	20240104	812	3.08	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
124	20241209	140303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	842	-56	5	-6.24	129808707	152475	52.03	897	897	812	1167	629	898	851.34	0.51	0	10210	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	376	-2.13	0.77	12	0.34	-396.00	1094.00	2360	20240104	-64.32	812	20241209	3.69	2360	-64.32	20240104	812	3.69	20241209	2360	-64.32	20240104	812	3.69	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
125	20241209	130304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	850	-48	5	-5.35	122909318	144361	49.26	897	897	812	1167	629	898	851.40	0.51	0	9544	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	379	-2.15	0.78	12	0.32	-396.00	1094.00	2360	20240104	-63.98	812	20241209	4.68	2360	-63.98	20240104	812	4.68	20241209	2360	-63.98	20240104	812	4.68	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
126	20241209	120302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	858	-40	5	-4.45	101090997	118148	40.32	897	897	812	1167	629	898	855.63	0.51	0	4820	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	383	-2.17	0.78	12	0.26	-396.00	1094.00	2360	20240104	-63.64	812	20241209	5.67	2360	-63.64	20240104	812	5.67	20241209	2360	-63.64	20240104	812	5.67	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
127	20241209	110304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	847	-51	5	-5.68	89147754	104026	35.50	897	897	812	1167	629	898	856.98	0.51	0	2731	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	378	-2.14	0.77	12	0.23	-396.00	1094.00	2360	20240104	-64.11	812	20241209	4.31	2360	-64.11	20240104	812	4.31	20241209	2360	-64.11	20240104	812	4.31	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
128	20241209	100303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	859	-39	5	-4.34	73238219	85264	29.09	897	897	812	1167	629	898	858.96	0.51	0	-969	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	383	-2.17	0.79	12	0.19	-396.00	1094.00	2360	20240104	-63.60	812	20241209	5.79	2360	-63.60	20240104	812	5.79	20241209	2360	-63.60	20240104	812	5.79	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
129	20241209	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	-20	5	-2.23	10419217	11644	3.97	897	897	877	1167	629	898	894.81	0.51	0	46	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	392	-2.22	0.80	12	0.03	-396.00	1094.00	2360	20240104	-62.80	836	20241129	5.02	2360	-62.80	20240104	836	5.02	20241129	2360	-62.80	20240104	836	5.02	20241129	0.98	N	013720	1000	446 억	227128	N	N	N	N
130	20241206	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-2	5	-0.22	254740638	291877	77.41	906	911	848	1170	630	900	872.76	0.45	0	28212	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	401	-2.27	0.82	12	0.65	-396.00	1094.00	2360	20240104	-61.95	836	20241129	7.42	2360	-61.95	20240104	836	7.42	20241129	2360	-61.95	20240104	836	7.42	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
131	20241206	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	-24	5	-2.67	232469590	266778	70.76	906	911	848	1170	630	900	871.40	0.45	0	27895	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	391	-2.21	0.80	12	0.60	-396.00	1094.00	2360	20240104	-62.88	836	20241129	4.78	2360	-62.88	20240104	836	4.78	20241129	2360	-62.88	20240104	836	4.78	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
132	20241206	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	867	-33	5	-3.67	206581163	237008	62.86	906	911	848	1170	630	900	871.62	0.45	0	17581	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	387	-2.19	0.79	12	0.53	-396.00	1094.00	2360	20240104	-63.26	836	20241129	3.71	2360	-63.26	20240104	836	3.71	20241129	2360	-63.26	20240104	836	3.71	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
133	20241206	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	-38	5	-4.22	189935451	217755	57.75	906	911	848	1170	630	900	872.24	0.45	0	12626	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	385	-2.18	0.79	12	0.49	-396.00	1094.00	2360	20240104	-63.47	836	20241129	3.11	2360	-63.47	20240104	836	3.11	20241129	2360	-63.47	20240104	836	3.11	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
134	20241206	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-20	5	-2.22	179862560	206196	54.69	906	911	848	1170	630	900	872.29	0.45	0	7934	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	393	-2.22	0.80	12	0.46	-396.00	1094.00	2360	20240104	-62.71	836	20241129	5.26	2360	-62.71	20240104	836	5.26	20241129	2360	-62.71	20240104	836	5.26	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
135	20241206	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	864	-36	5	-4.00	139253674	159567	42.32	906	911	848	1170	630	900	872.70	0.45	0	2411	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	386	-2.18	0.79	12	0.36	-396.00	1094.00	2360	20240104	-63.39	836	20241129	3.35	2360	-63.39	20240104	836	3.35	20241129	2360	-63.39	20240104	836	3.35	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
136	20241206	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	-25	5	-2.78	64205591	72379	19.20	906	911	861	1170	630	900	887.07	0.45	0	-9108	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	390	-2.21	0.80	12	0.16	-396.00	1094.00	2360	20240104	-62.92	836	20241129	4.67	2360	-62.92	20240104	836	4.67	20241129	2360	-62.92	20240104	836	4.67	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
137	20241206	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	3	2	0.33	4335176	4790	1.27	906	911	902	1170	630	900	905.05	0.45	0	-922	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	403	-2.28	0.83	12	0.01	-396.00	1094.00	2360	20240104	-61.74	836	20241129	8.01	2360	-61.74	20240104	836	8.01	20241129	2360	-61.74	20240104	836	8.01	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
138	20241205	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	900	-19	5	-2.07	338331101	374270	54.54	911	942	885	1194	644	919	903.98	0.38	0	18996	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	402	-2.27	0.82	12	0.84	-396.00	1094.00	2360	20240104	-61.86	836	20241129	7.66	2360	-61.86	20240104	836	7.66	20241129	2360	-61.86	20240104	836	7.66	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
139	20241205	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	-24	5	-2.61	306386896	338631	49.34	911	942	885	1194	644	919	904.78	0.38	0	32179	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	399	-2.26	0.82	12	0.76	-396.00	1094.00	2360	20240104	-62.08	836	20241129	7.06	2360	-62.08	20240104	836	7.06	20241129	2360	-62.08	20240104	836	7.06	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
140	20241205	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-21	5	-2.29	210375344	230850	33.64	911	942	894	1194	644	919	911.31	0.38	0	17676	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	401	-2.27	0.82	12	0.52	-396.00	1094.00	2360	20240104	-61.95	836	20241129	7.42	2360	-61.95	20240104	836	7.42	20241129	2360	-61.95	20240104	836	7.42	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
141	20241205	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	-13	5	-1.41	148530452	161927	23.60	911	942	897	1194	644	919	917.27	0.38	0	-1332	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	404	-2.29	0.83	12	0.36	-396.00	1094.00	2360	20240104	-61.61	836	20241129	8.37	2360	-61.61	20240104	836	8.37	20241129	2360	-61.61	20240104	836	8.37	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
142	20241205	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-4	5	-0.44	111577080	121085	17.64	911	942	905	1194	644	919	921.48	0.38	0	-6206	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	408	-2.31	0.84	12	0.27	-396.00	1094.00	2360	20240104	-61.23	836	20241129	9.45	2360	-61.23	20240104	836	9.45	20241129	2360	-61.23	20240104	836	9.45	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
143	20241205	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	918	-1	5	-0.11	101378240	109901	16.01	911	942	905	1194	644	919	922.45	0.38	0	-6041	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	410	-2.32	0.84	12	0.25	-396.00	1094.00	2360	20240104	-61.10	836	20241129	9.81	2360	-61.10	20240104	836	9.81	20241129	2360	-61.10	20240104	836	9.81	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
144	20241205	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	912	-7	5	-0.76	89119187	96513	14.06	911	942	905	1194	644	919	923.39	0.38	0	-7267	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	407	-2.30	0.83	12	0.22	-396.00	1094.00	2360	20240104	-61.36	836	20241129	9.09	2360	-61.36	20240104	836	9.09	20241129	2360	-61.36	20240104	836	9.09	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
145	20241205	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	931	12	2	1.31	10864387	11779	1.72	911	932	911	1194	644	919	922.35	0.38	0	-273	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	415	-2.35	0.85	12	0.03	-396.00	1094.00	2360	20240104	-60.55	836	20241129	11.36	2360	-60.55	20240104	836	11.36	20241129	2360	-60.55	20240104	836	11.36	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
146	20241204	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	919	-39	5	-4.07	625219318	683296	27.65	930	944	896	1245	671	958	914.86	0.35	0	11882	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	410	-2.32	0.84	12	1.53	-396.00	1094.00	2360	20240104	-61.06	836	20241129	9.93	2360	-61.06	20240104	836	9.93	20241129	2360	-61.06	20240104	836	9.93	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
147	20241204	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	912	-46	5	-4.80	590494546	645451	26.12	930	944	896	1245	671	958	914.71	0.35	0	12336	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	407	-2.30	0.83	12	1.45	-396.00	1094.00	2360	20240104	-61.36	836	20241129	9.09	2360	-61.36	20240104	836	9.09	20241129	2360	-61.36	20240104	836	9.09	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
148	20241204	140254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	-52	5	-5.43	527456487	575829	23.30	930	944	898	1245	671	958	915.83	0.35	0	1874	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	404	-2.29	0.83	12	1.29	-396.00	1094.00	2360	20240104	-61.61	836	20241129	8.37	2360	-61.61	20240104	836	8.37	20241129	2360	-61.61	20240104	836	8.37	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
149	20241204	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	-49	5	-5.11	487053420	531044	21.49	930	944	901	1245	671	958	916.99	0.35	0	6776	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	406	-2.30	0.83	12	1.19	-396.00	1094.00	2360	20240104	-61.48	836	20241129	8.73	2360	-61.48	20240104	836	8.73	20241129	2360	-61.48	20240104	836	8.73	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
150	20241204	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-43	5	-4.49	412791445	449841	18.20	930	944	901	1245	671	958	917.44	0.35	0	9129	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	408	-2.31	0.84	12	1.01	-396.00	1094.00	2360	20240104	-61.23	836	20241129	9.45	2360	-61.23	20240104	836	9.45	20241129	2360	-61.23	20240104	836	9.45	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
151	20241204	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	-49	5	-5.11	364952697	397016	16.07	930	944	905	1245	671	958	919.02	0.35	0	17599	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	406	-2.30	0.83	12	0.89	-396.00	1094.00	2360	20240104	-61.48	836	20241129	8.73	2360	-61.48	20240104	836	8.73	20241129	2360	-61.48	20240104	836	8.73	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
152	20241204	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	914	-44	5	-4.59	291022981	315957	12.79	930	944	905	1245	671	958	920.83	0.35	0	5731	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	408	-2.31	0.84	12	0.71	-396.00	1094.00	2360	20240104	-61.27	836	20241129	9.33	2360	-61.27	20240104	836	9.33	20241129	2360	-61.27	20240104	836	9.33	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
153	20241204	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	925	-33	5	-3.44	44139993	47390	1.92	930	940	925	1245	671	958	930.13	0.35	0	12472	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	413	-2.34	0.85	12	0.11	-396.00	1094.00	2360	20240104	-60.81	836	20241129	10.65	2360	-60.81	20240104	836	10.65	20241129	2360	-60.81	20240104	836	10.65	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
154	20241203	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	958	6	2	0.63	2434772428	2462821	34.01	986	1084	901	1237	667	952	988.63	0.36	0	-1542	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	428	-2.42	0.88	12	5.52	-396.00	1094.00	2360	20240104	-59.41	836	20241129	14.59	2360	-59.41	20240104	836	14.59	20241129	2360	-59.41	20240104	836	14.59	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
155	20241203	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	956	4	2	0.42	2392571025	2418740	33.40	986	1084	901	1237	667	952	989.18	0.36	0	-2084	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	427	-2.41	0.87	12	5.42	-396.00	1094.00	2360	20240104	-59.49	836	20241129	14.35	2360	-59.49	20240104	836	14.35	20241129	2360	-59.49	20240104	836	14.35	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
156	20241203	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	969	17	2	1.79	2365137896	2390116	33.01	986	1084	901	1237	667	952	989.55	0.36	0	-4161	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	432	-2.45	0.89	12	5.36	-396.00	1094.00	2360	20240104	-58.94	836	20241129	15.91	2360	-58.94	20240104	836	15.91	20241129	2360	-58.94	20240104	836	15.91	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
157	20241203	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	954	2	2	0.21	2246598902	2267557	31.31	986	1084	901	1237	667	952	990.76	0.36	0	2675	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	426	-2.41	0.87	12	5.08	-396.00	1094.00	2360	20240104	-59.58	836	20241129	14.11	2360	-59.58	20240104	836	14.11	20241129	2360	-59.58	20240104	836	14.11	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
158	20241203	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	958	6	2	0.63	2117904240	2133098	29.46	986	1084	901	1237	667	952	992.88	0.36	0	9150	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	428	-2.42	0.88	12	4.78	-396.00	1094.00	2360	20240104	-59.41	836	20241129	14.59	2360	-59.41	20240104	836	14.59	20241129	2360	-59.41	20240104	836	14.59	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
159	20241203	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	919	-33	5	-3.47	1763677653	1756198	24.25	986	1084	906	1237	667	952	1004.26	0.36	0	71153	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	410	-2.32	0.84	12	3.94	-396.00	1094.00	2360	20240104	-61.06	836	20241129	9.93	2360	-61.06	20240104	836	9.93	20241129	2360	-61.06	20240104	836	9.93	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
160	20241203	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	947	-5	5	-0.53	1521154899	1493010	20.62	986	1084	946	1237	667	952	1018.85	0.36	0	-1102	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	423	-2.39	0.87	12	3.35	-396.00	1094.00	2360	20240104	-59.87	836	20241129	13.28	2360	-59.87	20240104	836	13.28	20241129	2360	-59.87	20240104	836	13.28	20241129	1.03	N	013720	1000	446 억	159504	Y	N	N	N
161	20241203	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1084	132	2	13.87	295801826	284990	3.94	986	1084	986	1237	667	952	1037.94	0.36	0	52086	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	484	-2.74	0.99	12	0.64	-396.00	1094.00	2360	20240104	-54.07	836	20241129	29.67	2360	-54.07	20240104	836	29.67	20241129	2360	-54.07	20240104	836	29.67	20241129	1.03	N	013720	1000	446 억	159504	Y	N	N	N
162	20241202	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	952	88	2	10.19	7308608574	7202688	1696.40	871	1115	865	1123	605	864	1014.84	0.47	0	-48708	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	425	-2.40	0.87	12	16.14	-396.00	1094.00	2360	20240104	-59.66	836	20241129	13.88	2360	-59.66	20240104	836	13.88	20241129	2360	-59.66	20240104	836	13.88	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
163	20241202	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	125	2	14.47	7096465238	6982102	1644.45	871	1115	865	1123	605	864	1016.49	0.47	0	-55451	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	441	-2.50	0.90	12	15.65	-396.00	1094.00	2360	20240104	-58.09	836	20241129	18.30	2360	-58.09	20240104	836	18.30	20241129	2360	-58.09	20240104	836	18.30	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
164	20241202	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	145	2	16.78	6686414683	6575308	1548.64	871	1115	865	1123	605	864	1017.01	0.47	0	-58304	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	450	-2.55	0.92	12	14.73	-396.00	1094.00	2360	20240104	-57.25	836	20241129	20.69	2360	-57.25	20240104	836	20.69	20241129	2360	-57.25	20240104	836	20.69	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
165	20241202	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	140	2	16.20	6366853224	6258916	1474.12	871	1115	865	1123	605	864	1017.37	0.47	0	-49945	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	448	-2.54	0.92	12	14.02	-396.00	1094.00	2360	20240104	-57.46	836	20241129	20.10	2360	-57.46	20240104	836	20.10	20241129	2360	-57.46	20240104	836	20.10	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
166	20241202	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	148	2	17.13	6014270381	5909337	1391.78	871	1115	865	1123	605	864	1017.89	0.47	0	-60596	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	452	-2.56	0.93	12	13.24	-396.00	1094.00	2360	20240104	-57.12	836	20241129	21.05	2360	-57.12	20240104	836	21.05	20241129	2360	-57.12	20240104	836	21.05	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
167	20241202	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	124	2	14.35	5337053252	5240871	1234.35	871	1115	865	1123	605	864	1018.50	0.47	0	-53719	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	441	-2.49	0.90	12	11.74	-396.00	1094.00	2360	20240104	-58.14	836	20241129	18.18	2360	-58.14	20240104	836	18.18	20241129	2360	-58.14	20240104	836	18.18	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
168	20241202	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1031	167	2	19.33	4168373440	4089001	963.05	871	1115	865	1123	605	864	1019.60	0.47	0	-50194	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	460	-2.60	0.94	12	9.16	-396.00	1094.00	2360	20240104	-56.31	836	20241129	23.33	2360	-56.31	20240104	836	23.33	20241129	2360	-56.31	20240104	836	23.33	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
169	20241202	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	911	47	2	5.44	35311455	40057	9.43	871	913	865	1123	605	864	884.03	0.47	0	1467	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	407	-2.30	0.83	12	0.09	-396.00	1094.00	2360	20240104	-61.40	836	20241129	8.97	2360	-61.40	20240104	836	8.97	20241129	2360	-61.40	20240104	836	8.97	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History