KissMeData/128540/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	11	2	0.85	200997447	159469	222.01	1232	1309	1230	1680	906	1293	1260.24	0.89	51186	49911	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.72	0.37	12	0.60	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.44	N	128540	100	26 억	237726	N	N	N	N
3	20241231	150851	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	11	2	0.85	200997447	159469	222.01	1232	1309	1230	1680	906	1293	1260.24	0.89	51186	49911	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.72	0.37	12	0.60	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.44	N	128540	100	26 억	237726	N	N	N	N
4	20241231	140858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	11	2	0.85	200997447	159469	222.01	1232	1309	1230	1680	906	1293	1260.24	0.89	51186	49911	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.72	0.37	12	0.60	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.44	N	128540	100	26 억	237726	N	N	N	N
5	20241231	130900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	11	2	0.85	200997447	159469	222.01	1232	1309	1230	1680	906	1293	1260.24	0.89	51186	49911	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.72	0.37	12	0.60	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.44	N	128540	100	26 억	237726	N	N	N	N
6	20241231	120859	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	11	2	0.85	200997447	159469	222.01	1232	1309	1230	1680	906	1293	1260.24	0.89	51186	49911	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.72	0.37	12	0.60	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.44	N	128540	100	26 억	237726	N	N	N	N
7	20241231	110858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	11	2	0.85	200997447	159469	222.01	1232	1309	1230	1680	906	1293	1260.24	0.89	51186	49911	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.72	0.37	12	0.60	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.44	N	128540	100	26 억	237726	N	N	N	N
8	20241231	100852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	11	2	0.85	200997447	159469	222.01	1232	1309	1230	1680	906	1293	1260.24	0.89	51186	49911	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.72	0.37	12	0.60	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.44	N	128540	100	26 억	237726	N	N	N	N
9	20241231	090900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	11	2	0.85	200997447	159469	222.01	1232	1309	1230	1680	906	1293	1260.24	0.89	51186	49911	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.72	0.37	12	0.60	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.44	N	128540	100	26 억	237726	N	N	N	N
10	20241230	160855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1304	11	2	0.85	200867447	159369	221.87	1232	1309	1230	1680	906	1293	1260.24	0.70	0	49911	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.72	0.37	12	0.60	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.44	N	128540	100	26 억	186540	N	N	N	N
11	20241230	150857	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1309	16	2	1.24	193520826	153739	214.03	1232	1309	1230	1680	906	1293	1258.76	0.70	0	46535	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	349	16.78	0.37	12	0.58	78.00	3500.00	3380	20240627	-61.27	1155	20241025	13.33	3380	-61.27	20240627	1155	13.33	20241025	3380	-61.27	20240627	1155	13.33	20241025	0.44	N	128540	100	26 억	186540	N	N	N	N
12	20241230	140857	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1302	9	2	0.70	185231968	147382	205.18	1232	1306	1230	1680	906	1293	1256.82	0.70	0	45960	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	348	16.69	0.37	12	0.55	78.00	3500.00	3380	20240627	-61.48	1155	20241025	12.73	3380	-61.48	20240627	1155	12.73	20241025	3380	-61.48	20240627	1155	12.73	20241025	0.44	N	128540	100	26 억	186540	N	N	N	N
13	20241230	130858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1300	7	2	0.54	173569538	138406	192.68	1232	1306	1230	1680	906	1293	1254.06	0.70	0	47460	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	347	16.67	0.37	12	0.52	78.00	3500.00	3380	20240627	-61.54	1155	20241025	12.55	3380	-61.54	20240627	1155	12.55	20241025	3380	-61.54	20240627	1155	12.55	20241025	0.44	N	128540	100	26 억	186540	N	N	N	N
14	20241230	120854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1291	-2	5	-0.15	160816424	128587	179.01	1232	1306	1230	1680	906	1293	1250.64	0.70	0	46036	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	345	16.55	0.37	12	0.48	78.00	3500.00	3380	20240627	-61.80	1155	20241025	11.77	3380	-61.80	20240627	1155	11.77	20241025	3380	-61.80	20240627	1155	11.77	20241025	0.44	N	128540	100	26 억	186540	N	N	N	N
15	20241230	110857	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1290	-3	5	-0.23	156496734	125252	174.37	1232	1306	1230	1680	906	1293	1249.45	0.70	0	46532	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	344	16.54	0.37	12	0.47	78.00	3500.00	3380	20240627	-61.83	1155	20241025	11.69	3380	-61.83	20240627	1155	11.69	20241025	3380	-61.83	20240627	1155	11.69	20241025	0.44	N	128540	100	26 억	186540	N	N	N	N
16	20241230	100856	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1262	-31	5	-2.40	133932702	107766	150.03	1232	1288	1230	1680	906	1293	1242.81	0.70	0	34207	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	337	16.18	0.36	12	0.40	78.00	3500.00	3380	20240627	-62.66	1155	20241025	9.26	3380	-62.66	20240627	1155	9.26	20241025	3380	-62.66	20240627	1155	9.26	20241025	0.44	N	128540	100	26 억	186540	N	N	N	N
17	20241230	090858	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1255	-38	5	-2.94	98061002	79380	110.51	1232	1267	1230	1680	906	1293	1235.34	0.70	0	26331	1340	1316	1288	1264	1236	1302	1250	27	387	100	870	1	1	26690460	335	16.09	0.36	12	0.30	78.00	3500.00	3380	20240627	-62.87	1155	20241025	8.66	3380	-62.87	20240627	1155	8.66	20241025	3380	-62.87	20240627	1155	8.66	20241025	0.44	N	128540	100	26 억	186540	N	N	N	N
18	20241227	160853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-1	5	-0.08	92093240	71678	43.01	1294	1312	1260	1682	906	1294	1284.82	0.63	0	17175	1481	1387	1336	1242	1191	1362	1217	27	388	100	870	1	1	26690460	345	16.58	0.37	12	0.27	78.00	3500.00	3380	20240627	-61.75	1155	20241025	11.95	3380	-61.75	20240627	1155	11.95	20241025	3380	-61.75	20240627	1155	11.95	20241025	0.45	N	128540	100	26 억	169310	N	N	N	N
19	20241227	150853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1283	-11	5	-0.85	89215221	69445	41.67	1294	1312	1260	1682	906	1294	1284.69	0.63	0	17462	1481	1387	1336	1242	1191	1362	1217	27	388	100	870	1	1	26690460	342	16.45	0.37	12	0.26	78.00	3500.00	3380	20240627	-62.04	1155	20241025	11.08	3380	-62.04	20240627	1155	11.08	20241025	3380	-62.04	20240627	1155	11.08	20241025	0.45	N	128540	100	26 억	169310	N	N	N	N
20	20241227	140854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	-13	5	-1.00	85866790	66823	40.09	1294	1312	1260	1682	906	1294	1284.99	0.63	0	17365	1481	1387	1336	1242	1191	1362	1217	27	388	100	870	1	1	26690460	342	16.42	0.37	12	0.25	78.00	3500.00	3380	20240627	-62.10	1155	20241025	10.91	3380	-62.10	20240627	1155	10.91	20241025	3380	-62.10	20240627	1155	10.91	20241025	0.45	N	128540	100	26 억	169310	N	N	N	N
21	20241227	130853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-14	5	-1.08	76896329	59799	35.88	1294	1312	1260	1682	906	1294	1285.91	0.63	0	13945	1481	1387	1336	1242	1191	1362	1217	27	388	100	870	1	1	26690460	342	16.41	0.37	12	0.22	78.00	3500.00	3380	20240627	-62.13	1155	20241025	10.82	3380	-62.13	20240627	1155	10.82	20241025	3380	-62.13	20240627	1155	10.82	20241025	0.45	N	128540	100	26 억	169310	N	N	N	N
22	20241227	120855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1262	-32	5	-2.47	64267420	49824	29.89	1294	1312	1260	1682	906	1294	1289.89	0.63	0	9882	1481	1387	1336	1242	1191	1362	1217	27	388	100	870	1	1	26690460	337	16.18	0.36	12	0.19	78.00	3500.00	3380	20240627	-62.66	1155	20241025	9.26	3380	-62.66	20240627	1155	9.26	20241025	3380	-62.66	20240627	1155	9.26	20241025	0.45	N	128540	100	26 억	169310	N	N	N	N
23	20241227	110852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	3	2	0.23	48614514	37555	22.53	1294	1312	1284	1682	906	1294	1294.49	0.63	0	12089	1481	1387	1336	1242	1191	1362	1217	27	388	100	870	1	1	26690460	346	16.63	0.37	12	0.14	78.00	3500.00	3380	20240627	-61.63	1155	20241025	12.29	3380	-61.63	20240627	1155	12.29	20241025	3380	-61.63	20240627	1155	12.29	20241025	0.45	N	128540	100	26 억	169310	N	N	N	N
24	20241227	100851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	16	2	1.24	37118139	28672	17.20	1294	1312	1284	1682	906	1294	1294.58	0.63	0	9051	1481	1387	1336	1242	1191	1362	1217	27	388	100	870	1	1	26690460	350	16.79	0.37	12	0.11	78.00	3500.00	3380	20240627	-61.24	1155	20241025	13.42	3380	-61.24	20240627	1155	13.42	20241025	3380	-61.24	20240627	1155	13.42	20241025	0.45	N	128540	100	26 억	169310	N	N	N	N
25	20241227	090855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	14	2	1.08	9218177	7112	4.27	1294	1312	1284	1682	906	1294	1296.14	0.63	0	-1948	1481	1387	1336	1242	1191	1362	1217	27	388	100	870	1	1	26690460	349	16.77	0.37	12	0.03	78.00	3500.00	3380	20240627	-61.30	1155	20241025	13.25	3380	-61.30	20240627	1155	13.25	20241025	3380	-61.30	20240627	1155	13.25	20241025	0.45	N	128540	100	26 억	169310	N	N	N	N
26	20241226	160847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1294	-63	5	-4.64	216902611	164664	379.34	1430	1430	1285	1764	950	1357	1317.25	0.85	0	-57550	1445	1401	1379	1335	1313	1390	1324	27	407	100	920	1	1	26690460	345	16.59	0.37	12	0.62	78.00	3500.00	3380	20240627	-61.72	1155	20241025	12.03	3380	-61.72	20240627	1155	12.03	20241025	3380	-61.72	20240627	1155	12.03	20241025	0.46	N	128540	100	26 억	226878	N	N	N	N
27	20241226	150844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-64	5	-4.72	181706092	137420	316.58	1430	1430	1293	1764	950	1357	1322.27	0.85	0	-49482	1445	1401	1379	1335	1313	1390	1324	27	407	100	920	1	1	26690460	345	16.58	0.37	12	0.51	78.00	3500.00	3380	20240627	-61.75	1155	20241025	11.95	3380	-61.75	20240627	1155	11.95	20241025	3380	-61.75	20240627	1155	11.95	20241025	0.46	N	128540	100	26 억	226878	N	N	N	N
28	20241226	140845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1301	-56	5	-4.13	154568145	116510	268.41	1430	1430	1296	1764	950	1357	1326.65	0.85	0	-44478	1445	1401	1379	1335	1313	1390	1324	27	407	100	920	1	1	26690460	347	16.68	0.37	12	0.44	78.00	3500.00	3380	20240627	-61.51	1155	20241025	12.64	3380	-61.51	20240627	1155	12.64	20241025	3380	-61.51	20240627	1155	12.64	20241025	0.46	N	128540	100	26 억	226878	N	N	N	N
29	20241226	130846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1314	-43	5	-3.17	123381623	92598	213.32	1430	1430	1307	1764	950	1357	1332.44	0.85	0	-39371	1445	1401	1379	1335	1313	1390	1324	27	407	100	920	1	1	26690460	351	16.85	0.38	12	0.35	78.00	3500.00	3380	20240627	-61.12	1155	20241025	13.77	3380	-61.12	20240627	1155	13.77	20241025	3380	-61.12	20240627	1155	13.77	20241025	0.46	N	128540	100	26 억	226878	N	N	N	N
30	20241226	120843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	-41	5	-3.02	87254045	65081	149.93	1430	1430	1315	1764	950	1357	1340.70	0.85	0	-25976	1445	1401	1379	1335	1313	1390	1324	27	407	100	920	1	1	26690460	351	16.87	0.38	12	0.24	78.00	3500.00	3380	20240627	-61.07	1155	20241025	13.94	3380	-61.07	20240627	1155	13.94	20241025	3380	-61.07	20240627	1155	13.94	20241025	0.46	N	128540	100	26 억	226878	N	N	N	N
31	20241226	110843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-30	5	-2.21	81700300	60864	140.21	1430	1430	1315	1764	950	1357	1342.34	0.85	0	-24106	1445	1401	1379	1335	1313	1390	1324	27	407	100	920	1	1	26690460	354	17.01	0.38	12	0.23	78.00	3500.00	3380	20240627	-60.74	1155	20241025	14.89	3380	-60.74	20240627	1155	14.89	20241025	3380	-60.74	20240627	1155	14.89	20241025	0.46	N	128540	100	26 억	226878	N	N	N	N
32	20241226	100845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-33	5	-2.43	62907705	46629	107.42	1430	1430	1324	1764	950	1357	1349.11	0.85	0	-20902	1445	1401	1379	1335	1313	1390	1324	27	407	100	920	1	1	26690460	353	16.97	0.38	12	0.17	78.00	3500.00	3380	20240627	-60.83	1155	20241025	14.63	3380	-60.83	20240627	1155	14.63	20241025	3380	-60.83	20240627	1155	14.63	20241025	0.46	N	128540	100	26 억	226878	N	N	N	N
33	20241226	090846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	47	2	3.46	8484602	6008	13.84	1430	1430	1361	1764	950	1357	1412.22	0.85	0	-930	1445	1401	1379	1335	1313	1390	1324	27	407	100	920	1	1	26690460	375	18.00	0.40	12	0.02	78.00	3500.00	3380	20240627	-58.46	1155	20241025	21.56	3380	-58.46	20240627	1155	21.56	20241025	3380	-58.46	20240627	1155	21.56	20241025	0.46	N	128540	100	26 억	226878	N	N	N	N
34	20241224	160845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1357	-45	5	-3.21	57242280	41689	49.01	1361	1423	1357	1822	982	1402	1373.09	0.84	0	2169	1467	1434	1391	1358	1315	1451	1375	27	420	100	950	1	1	26690460	362	17.40	0.39	12	0.16	78.00	3500.00	3380	20240627	-59.85	1155	20241025	17.49	3380	-59.85	20240627	1155	17.49	20241025	3380	-59.85	20240627	1155	17.49	20241025	0.48	N	128540	100	26 억	225322	N	N	N	N
35	20241224	150844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1361	-41	5	-2.92	47905830	34820	40.93	1361	1423	1361	1822	982	1402	1375.81	0.84	0	1735	1467	1434	1391	1358	1315	1451	1375	27	420	100	950	1	1	26690460	363	17.45	0.39	12	0.13	78.00	3500.00	3380	20240627	-59.73	1155	20241025	17.84	3380	-59.73	20240627	1155	17.84	20241025	3380	-59.73	20240627	1155	17.84	20241025	0.48	N	128540	100	26 억	225322	N	N	N	N
36	20241224	140842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1373	-29	5	-2.07	36495599	26456	31.10	1361	1423	1361	1822	982	1402	1379.48	0.84	0	1656	1467	1434	1391	1358	1315	1451	1375	27	420	100	950	1	1	26690460	366	17.60	0.39	12	0.10	78.00	3500.00	3380	20240627	-59.38	1155	20241025	18.87	3380	-59.38	20240627	1155	18.87	20241025	3380	-59.38	20240627	1155	18.87	20241025	0.48	N	128540	100	26 억	225322	N	N	N	N
37	20241224	130845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	-32	5	-2.28	32316497	23414	27.52	1361	1423	1361	1822	982	1402	1380.22	0.84	0	2438	1467	1434	1391	1358	1315	1451	1375	27	420	100	950	1	1	26690460	366	17.56	0.39	12	0.09	78.00	3500.00	3380	20240627	-59.47	1155	20241025	18.61	3380	-59.47	20240627	1155	18.61	20241025	3380	-59.47	20240627	1155	18.61	20241025	0.48	N	128540	100	26 억	225322	N	N	N	N
38	20241224	120843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	-27	5	-1.93	25805764	18673	21.95	1361	1423	1361	1822	982	1402	1381.98	0.84	0	3995	1467	1434	1391	1358	1315	1451	1375	27	420	100	950	1	1	26690460	367	17.63	0.39	12	0.07	78.00	3500.00	3380	20240627	-59.32	1155	20241025	19.05	3380	-59.32	20240627	1155	19.05	20241025	3380	-59.32	20240627	1155	19.05	20241025	0.48	N	128540	100	26 억	225322	N	N	N	N
39	20241224	110846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1382	-20	5	-1.43	24126999	17456	20.52	1361	1423	1361	1822	982	1402	1382.16	0.84	0	4137	1467	1434	1391	1358	1315	1451	1375	27	420	100	950	1	1	26690460	369	17.72	0.39	12	0.07	78.00	3500.00	3380	20240627	-59.11	1155	20241025	19.65	3380	-59.11	20240627	1155	19.65	20241025	3380	-59.11	20240627	1155	19.65	20241025	0.48	N	128540	100	26 억	225322	N	N	N	N
40	20241224	100844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-8	5	-0.57	21472520	15548	18.28	1361	1423	1361	1822	982	1402	1381.05	0.84	0	4338	1467	1434	1391	1358	1315	1451	1375	27	420	100	950	1	1	26690460	372	17.87	0.40	12	0.06	78.00	3500.00	3380	20240627	-58.76	1155	20241025	20.69	3380	-58.76	20240627	1155	20.69	20241025	3380	-58.76	20240627	1155	20.69	20241025	0.48	N	128540	100	26 억	225322	N	N	N	N
41	20241224	090847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1376	-26	5	-1.85	14211893	10362	12.18	1361	1388	1361	1822	982	1402	1371.54	0.84	0	6233	1467	1434	1391	1358	1315	1451	1375	27	420	100	950	1	1	26690460	367	17.64	0.39	12	0.04	78.00	3500.00	3380	20240627	-59.29	1155	20241025	19.13	3380	-59.29	20240627	1155	19.13	20241025	3380	-59.29	20240627	1155	19.13	20241025	0.48	N	128540	100	26 억	225322	N	N	N	N
42	20241223	160837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	55	2	4.08	116707106	83663	92.45	1350	1424	1348	1751	943	1347	1394.97	0.75	0	24724	1484	1415	1370	1301	1256	1393	1279	27	404	100	910	1	1	26690460	374	17.97	0.40	12	0.31	78.00	3500.00	3380	20240627	-58.52	1155	20241025	21.39	3380	-58.52	20240627	1155	21.39	20241025	3380	-58.52	20240627	1155	21.39	20241025	0.48	N	128540	100	26 억	200263	N	N	N	N
43	20241223	150842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	68	2	5.05	104595647	75085	82.97	1350	1424	1348	1751	943	1347	1393.03	0.75	0	23802	1484	1415	1370	1301	1256	1393	1279	27	404	100	910	1	1	26690460	378	18.14	0.40	12	0.28	78.00	3500.00	3380	20240627	-58.14	1155	20241025	22.51	3380	-58.14	20240627	1155	22.51	20241025	3380	-58.14	20240627	1155	22.51	20241025	0.48	N	128540	100	26 억	200263	N	N	N	N
44	20241223	140836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	68	2	5.05	96596425	69418	76.71	1350	1424	1348	1751	943	1347	1391.52	0.75	0	20340	1484	1415	1370	1301	1256	1393	1279	27	404	100	910	1	1	26690460	378	18.14	0.40	12	0.26	78.00	3500.00	3380	20240627	-58.14	1155	20241025	22.51	3380	-58.14	20240627	1155	22.51	20241025	3380	-58.14	20240627	1155	22.51	20241025	0.48	N	128540	100	26 억	200263	N	N	N	N
45	20241223	130837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	64	2	4.75	91143471	65551	72.43	1350	1424	1348	1751	943	1347	1390.42	0.75	0	17347	1484	1415	1370	1301	1256	1393	1279	27	404	100	910	1	1	26690460	377	18.09	0.40	12	0.25	78.00	3500.00	3380	20240627	-58.25	1155	20241025	22.16	3380	-58.25	20240627	1155	22.16	20241025	3380	-58.25	20240627	1155	22.16	20241025	0.48	N	128540	100	26 억	200263	N	N	N	N
46	20241223	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	72	2	5.35	69400605	50067	55.32	1350	1424	1348	1751	943	1347	1386.15	0.75	0	11887	1484	1415	1370	1301	1256	1393	1279	27	404	100	910	1	1	26690460	379	18.19	0.41	12	0.19	78.00	3500.00	3380	20240627	-58.02	1155	20241025	22.86	3380	-58.02	20240627	1155	22.86	20241025	3380	-58.02	20240627	1155	22.86	20241025	0.48	N	128540	100	26 억	200263	N	N	N	N
47	20241223	110837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1388	41	2	3.04	34251598	25040	27.67	1350	1393	1348	1751	943	1347	1367.88	0.75	0	10274	1484	1415	1370	1301	1256	1393	1279	27	404	100	910	1	1	26690460	370	17.79	0.40	12	0.09	78.00	3500.00	3380	20240627	-58.93	1155	20241025	20.17	3380	-58.93	20240627	1155	20.17	20241025	3380	-58.93	20240627	1155	20.17	20241025	0.48	N	128540	100	26 억	200263	N	N	N	N
48	20241223	100832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1377	30	2	2.23	25991006	19071	21.07	1350	1387	1348	1751	943	1347	1362.85	0.75	0	6730	1484	1415	1370	1301	1256	1393	1279	27	404	100	910	1	1	26690460	368	17.65	0.39	12	0.07	78.00	3500.00	3380	20240627	-59.26	1155	20241025	19.22	3380	-59.26	20240627	1155	19.22	20241025	3380	-59.26	20240627	1155	19.22	20241025	0.48	N	128540	100	26 억	200263	N	N	N	N
49	20241223	090836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	23	2	1.71	1777970	1317	1.46	1350	1370	1350	1751	943	1347	1350.02	0.75	0	938	1484	1415	1370	1301	1256	1393	1279	27	404	100	910	1	1	26690460	366	17.56	0.39	12	0.00	78.00	3500.00	3380	20240627	-59.47	1155	20241025	18.61	3380	-59.47	20240627	1155	18.61	20241025	3380	-59.47	20240627	1155	18.61	20241025	0.48	N	128540	100	26 억	200263	N	N	N	N
50	20241220	160832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1347	-61	5	-4.33	123507659	90439	223.71	1408	1439	1325	1830	986	1408	1365.65	0.82	0	-16900	1469	1438	1419	1388	1369	1429	1379	27	422	100	950	1	1	26690460	360	17.27	0.38	12	0.34	78.00	3500.00	3380	20240627	-60.15	1155	20241025	16.62	3380	-60.15	20240627	1155	16.62	20241025	3380	-60.15	20240627	1155	16.62	20241025	0.46	N	128540	100	26 억	217891	N	N	N	N
51	20241220	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	-59	5	-4.19	112659361	82367	203.75	1408	1439	1325	1830	986	1408	1367.77	0.82	0	-17736	1469	1438	1419	1388	1369	1429	1379	27	422	100	950	1	1	26690460	360	17.29	0.39	12	0.31	78.00	3500.00	3380	20240627	-60.09	1155	20241025	16.80	3380	-60.09	20240627	1155	16.80	20241025	3380	-60.09	20240627	1155	16.80	20241025	0.46	N	128540	100	26 억	217891	N	N	N	N
52	20241220	140833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	-39	5	-2.77	96560427	70390	174.12	1408	1439	1349	1830	986	1408	1371.79	0.82	0	-19271	1469	1438	1419	1388	1369	1429	1379	27	422	100	950	1	1	26690460	365	17.55	0.39	12	0.26	78.00	3500.00	3380	20240627	-59.50	1155	20241025	18.53	3380	-59.50	20240627	1155	18.53	20241025	3380	-59.50	20240627	1155	18.53	20241025	0.46	N	128540	100	26 억	217891	N	N	N	N
53	20241220	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	-44	5	-3.12	89740618	65375	161.72	1408	1439	1349	1830	986	1408	1372.71	0.82	0	-19118	1469	1438	1419	1388	1369	1429	1379	27	422	100	950	1	1	26690460	364	17.49	0.39	12	0.24	78.00	3500.00	3380	20240627	-59.64	1155	20241025	18.10	3380	-59.64	20240627	1155	18.10	20241025	3380	-59.64	20240627	1155	18.10	20241025	0.46	N	128540	100	26 억	217891	N	N	N	N
54	20241220	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-37	5	-2.63	82959632	60423	149.47	1408	1439	1349	1830	986	1408	1372.98	0.82	0	-20342	1469	1438	1419	1388	1369	1429	1379	27	422	100	950	1	1	26690460	366	17.58	0.39	12	0.23	78.00	3500.00	3380	20240627	-59.44	1155	20241025	18.70	3380	-59.44	20240627	1155	18.70	20241025	3380	-59.44	20240627	1155	18.70	20241025	0.46	N	128540	100	26 억	217891	N	N	N	N
55	20241220	110832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1361	-47	5	-3.34	73131625	53249	131.72	1408	1439	1349	1830	986	1408	1373.39	0.82	0	-16442	1469	1438	1419	1388	1369	1429	1379	27	422	100	950	1	1	26690460	363	17.45	0.39	12	0.20	78.00	3500.00	3380	20240627	-59.73	1155	20241025	17.84	3380	-59.73	20240627	1155	17.84	20241025	3380	-59.73	20240627	1155	17.84	20241025	0.46	N	128540	100	26 억	217891	N	N	N	N
56	20241220	100834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1382	-26	5	-1.85	59893833	43587	107.82	1408	1439	1349	1830	986	1408	1374.12	0.82	0	-9408	1469	1438	1419	1388	1369	1429	1379	27	422	100	950	1	1	26690460	369	17.72	0.39	12	0.16	78.00	3500.00	3380	20240627	-59.11	1155	20241025	19.65	3380	-59.11	20240627	1155	19.65	20241025	3380	-59.11	20240627	1155	19.65	20241025	0.46	N	128540	100	26 억	217891	N	N	N	N
57	20241220	090834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-6	5	-0.43	4974369	3533	8.74	1408	1439	1402	1830	986	1408	1407.97	0.82	0	-1771	1469	1438	1419	1388	1369	1429	1379	27	422	100	950	1	1	26690460	374	17.97	0.40	12	0.01	78.00	3500.00	3380	20240627	-58.52	1155	20241025	21.39	3380	-58.52	20240627	1155	21.39	20241025	3380	-58.52	20240627	1155	21.39	20241025	0.46	N	128540	100	26 억	217891	N	N	N	N
58	20241219	160831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-51	5	-3.50	55922330	39576	49.27	1423	1450	1400	1896	1022	1459	1413.04	0.83	0	-2918	1520	1489	1451	1420	1382	1505	1436	27	437	100	990	1	1	26690460	376	18.05	0.40	12	0.15	78.00	3500.00	3380	20240627	-58.34	1155	20241025	21.90	3380	-58.34	20240627	1155	21.90	20241025	3380	-58.34	20240627	1155	21.90	20241025	0.45	N	128540	100	26 억	220809	N	N	N	N
59	20241219	150829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	-34	5	-2.33	54249019	38392	47.80	1423	1450	1400	1896	1022	1459	1413.03	0.83	0	-2805	1520	1489	1451	1420	1382	1505	1436	27	437	100	990	1	1	26690460	380	18.27	0.41	12	0.14	78.00	3500.00	3380	20240627	-57.84	1155	20241025	23.38	3380	-57.84	20240627	1155	23.38	20241025	3380	-57.84	20240627	1155	23.38	20241025	0.45	N	128540	100	26 억	220809	N	N	N	N
60	20241219	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	-41	5	-2.81	46371379	32836	40.88	1423	1450	1400	1896	1022	1459	1412.21	0.83	0	-2731	1520	1489	1451	1420	1382	1505	1436	27	437	100	990	1	1	26690460	378	18.18	0.41	12	0.12	78.00	3500.00	3380	20240627	-58.05	1155	20241025	22.77	3380	-58.05	20240627	1155	22.77	20241025	3380	-58.05	20240627	1155	22.77	20241025	0.45	N	128540	100	26 억	220809	N	N	N	N
61	20241219	130829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-42	5	-2.88	45869038	32480	40.44	1423	1450	1400	1896	1022	1459	1412.22	0.83	0	-2711	1520	1489	1451	1420	1382	1505	1436	27	437	100	990	1	1	26690460	378	18.17	0.40	12	0.12	78.00	3500.00	3380	20240627	-58.08	1155	20241025	22.68	3380	-58.08	20240627	1155	22.68	20241025	3380	-58.08	20240627	1155	22.68	20241025	0.45	N	128540	100	26 억	220809	N	N	N	N
62	20241219	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-58	5	-3.98	36228366	25645	31.93	1423	1450	1400	1896	1022	1459	1412.69	0.83	0	-2512	1520	1489	1451	1420	1382	1505	1436	27	437	100	990	1	1	26690460	374	17.96	0.40	12	0.10	78.00	3500.00	3380	20240627	-58.55	1155	20241025	21.30	3380	-58.55	20240627	1155	21.30	20241025	3380	-58.55	20240627	1155	21.30	20241025	0.45	N	128540	100	26 억	220809	N	N	N	N
63	20241219	110829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-39	5	-2.67	24687235	17429	21.70	1423	1450	1410	1896	1022	1459	1416.45	0.83	0	-2745	1520	1489	1451	1420	1382	1505	1436	27	437	100	990	1	1	26690460	379	18.21	0.41	12	0.07	78.00	3500.00	3380	20240627	-57.99	1155	20241025	22.94	3380	-57.99	20240627	1155	22.94	20241025	3380	-57.99	20240627	1155	22.94	20241025	0.45	N	128540	100	26 억	220809	N	N	N	N
64	20241219	100821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-33	5	-2.26	19486637	13745	17.11	1423	1450	1413	1896	1022	1459	1417.73	0.83	0	-435	1520	1489	1451	1420	1382	1505	1436	27	437	100	990	1	1	26690460	381	18.28	0.41	12	0.05	78.00	3500.00	3380	20240627	-57.81	1155	20241025	23.46	3380	-57.81	20240627	1155	23.46	20241025	3380	-57.81	20240627	1155	23.46	20241025	0.45	N	128540	100	26 억	220809	N	N	N	N
65	20241219	090831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	-24	5	-1.64	5305047	3727	4.64	1423	1450	1414	1896	1022	1459	1423.41	0.83	0	310	1520	1489	1451	1420	1382	1505	1436	27	437	100	990	1	1	26690460	383	18.40	0.41	12	0.01	78.00	3500.00	3380	20240627	-57.54	1155	20241025	24.24	3380	-57.54	20240627	1155	24.24	20241025	3380	-57.54	20240627	1155	24.24	20241025	0.45	N	128540	100	26 억	220809	N	N	N	N
66	20241218	160826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	34	2	2.39	115083130	80242	125.57	1425	1482	1413	1852	998	1425	1434.20	0.83	0	606	1511	1467	1442	1398	1373	1455	1386	27	427	100	960	1	1	26690460	389	18.71	0.42	12	0.30	78.00	3500.00	3380	20240627	-56.83	1155	20241025	26.32	3380	-56.83	20240627	1155	26.32	20241025	3380	-56.83	20240627	1155	26.32	20241025	0.45	N	128540	100	26 억	220203	N	N	N	N
67	20241218	150830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1434	9	2	0.63	107009785	74692	116.88	1425	1482	1413	1852	998	1425	1432.68	0.83	0	-228	1511	1467	1442	1398	1373	1455	1386	27	427	100	960	1	1	26690460	383	18.38	0.41	12	0.28	78.00	3500.00	3380	20240627	-57.57	1155	20241025	24.16	3380	-57.57	20240627	1155	24.16	20241025	3380	-57.57	20240627	1155	24.16	20241025	0.45	N	128540	100	26 억	220203	N	N	N	N
68	20241218	140827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	-9	5	-0.63	98668731	68847	107.74	1425	1482	1413	1852	998	1425	1433.16	0.83	0	-3767	1511	1467	1442	1398	1373	1455	1386	27	427	100	960	1	1	26690460	378	18.15	0.40	12	0.26	78.00	3500.00	3380	20240627	-58.11	1155	20241025	22.60	3380	-58.11	20240627	1155	22.60	20241025	3380	-58.11	20240627	1155	22.60	20241025	0.45	N	128540	100	26 억	220203	N	N	N	N
69	20241218	130830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	7	2	0.49	88516276	61701	96.55	1425	1482	1419	1852	998	1425	1434.60	0.83	0	-4447	1511	1467	1442	1398	1373	1455	1386	27	427	100	960	1	1	26690460	382	18.36	0.41	12	0.23	78.00	3500.00	3380	20240627	-57.63	1155	20241025	23.98	3380	-57.63	20240627	1155	23.98	20241025	3380	-57.63	20240627	1155	23.98	20241025	0.45	N	128540	100	26 억	220203	N	N	N	N
70	20241218	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	10	2	0.70	64695400	45014	70.44	1425	1482	1420	1852	998	1425	1437.23	0.83	0	-3903	1511	1467	1442	1398	1373	1455	1386	27	427	100	960	1	1	26690460	383	18.40	0.41	12	0.17	78.00	3500.00	3380	20240627	-57.54	1155	20241025	24.24	3380	-57.54	20240627	1155	24.24	20241025	3380	-57.54	20240627	1155	24.24	20241025	0.45	N	128540	100	26 억	220203	N	N	N	N
71	20241218	110828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	5	2	0.35	58196264	40464	63.32	1425	1482	1420	1852	998	1425	1438.22	0.83	0	-4306	1511	1467	1442	1398	1373	1455	1386	27	427	100	960	1	1	26690460	382	18.33	0.41	12	0.15	78.00	3500.00	3380	20240627	-57.69	1155	20241025	23.81	3380	-57.69	20240627	1155	23.81	20241025	3380	-57.69	20240627	1155	23.81	20241025	0.45	N	128540	100	26 억	220203	N	N	N	N
72	20241218	100829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1438	13	2	0.91	54200768	37671	58.95	1425	1482	1420	1852	998	1425	1438.79	0.83	0	-4062	1511	1467	1442	1398	1373	1455	1386	27	427	100	960	1	1	26690460	384	18.44	0.41	12	0.14	78.00	3500.00	3380	20240627	-57.46	1155	20241025	24.50	3380	-57.46	20240627	1155	24.50	20241025	3380	-57.46	20240627	1155	24.50	20241025	0.45	N	128540	100	26 억	220203	N	N	N	N
73	20241218	090831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	-3	5	-0.21	3584172	2516	3.94	1425	1425	1422	1852	998	1425	1424.55	0.83	0	422	1511	1467	1442	1398	1373	1455	1386	27	427	100	960	1	1	26690460	380	18.23	0.41	12	0.01	78.00	3500.00	3380	20240627	-57.93	1155	20241025	23.12	3380	-57.93	20240627	1155	23.12	20241025	3380	-57.93	20240627	1155	23.12	20241025	0.45	N	128540	100	26 억	220203	N	N	N	N
74	20241217	160824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	-28	5	-1.93	90689025	63146	71.29	1486	1486	1417	1888	1018	1453	1436.18	0.91	0	-20885	1544	1498	1431	1385	1318	1465	1352	27	435	100	980	1	1	26690460	380	18.27	0.41	12	0.24	78.00	3500.00	3380	20240627	-57.84	1155	20241025	23.38	3380	-57.84	20240627	1155	23.38	20241025	3380	-57.84	20240627	1155	23.38	20241025	0.45	N	128540	100	26 억	241654	N	N	N	N
75	20241217	150828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	-29	5	-2.00	83434875	58052	65.54	1486	1486	1417	1888	1018	1453	1437.24	0.91	0	-20112	1544	1498	1431	1385	1318	1465	1352	27	435	100	980	1	1	26690460	380	18.26	0.41	12	0.22	78.00	3500.00	3380	20240627	-57.87	1155	20241025	23.29	3380	-57.87	20240627	1155	23.29	20241025	3380	-57.87	20240627	1155	23.29	20241025	0.45	N	128540	100	26 억	241654	N	N	N	N
76	20241217	140819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-33	5	-2.27	73406060	51006	57.58	1486	1486	1417	1888	1018	1453	1439.17	0.91	0	-16257	1544	1498	1431	1385	1318	1465	1352	27	435	100	980	1	1	26690460	379	18.21	0.41	12	0.19	78.00	3500.00	3380	20240627	-57.99	1155	20241025	22.94	3380	-57.99	20240627	1155	22.94	20241025	3380	-57.99	20240627	1155	22.94	20241025	0.45	N	128540	100	26 억	241654	N	N	N	N
77	20241217	130816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-36	5	-2.48	64614774	44819	50.60	1486	1486	1417	1888	1018	1453	1441.68	0.91	0	-17078	1544	1498	1431	1385	1318	1465	1352	27	435	100	980	1	1	26690460	378	18.17	0.40	12	0.17	78.00	3500.00	3380	20240627	-58.08	1155	20241025	22.68	3380	-58.08	20240627	1155	22.68	20241025	3380	-58.08	20240627	1155	22.68	20241025	0.45	N	128540	100	26 억	241654	N	N	N	N
78	20241217	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	-24	5	-1.65	54287188	37562	42.41	1486	1486	1421	1888	1018	1453	1445.27	0.91	0	-12757	1544	1498	1431	1385	1318	1465	1352	27	435	100	980	1	1	26690460	381	18.32	0.41	12	0.14	78.00	3500.00	3380	20240627	-57.72	1155	20241025	23.72	3380	-57.72	20240627	1155	23.72	20241025	3380	-57.72	20240627	1155	23.72	20241025	0.45	N	128540	100	26 억	241654	N	N	N	N
79	20241217	110809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1439	-14	5	-0.96	42978345	29670	33.50	1486	1486	1427	1888	1018	1453	1448.55	0.91	0	-9129	1544	1498	1431	1385	1318	1465	1352	27	435	100	980	1	1	26690460	384	18.45	0.41	12	0.11	78.00	3500.00	3380	20240627	-57.43	1155	20241025	24.59	3380	-57.43	20240627	1155	24.59	20241025	3380	-57.43	20240627	1155	24.59	20241025	0.45	N	128540	100	26 억	241654	N	N	N	N
80	20241217	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1431	-22	5	-1.51	33993972	23390	26.41	1486	1486	1431	1888	1018	1453	1453.35	0.91	0	-9574	1544	1498	1431	1385	1318	1465	1352	27	435	100	980	1	1	26690460	382	18.35	0.41	12	0.09	78.00	3500.00	3380	20240627	-57.66	1155	20241025	23.90	3380	-57.66	20240627	1155	23.90	20241025	3380	-57.66	20240627	1155	23.90	20241025	0.45	N	128540	100	26 억	241654	N	N	N	N
81	20241217	090826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	-2	5	-0.14	5627916	3849	4.35	1486	1486	1451	1888	1018	1453	1462.18	0.91	0	-2591	1544	1498	1431	1385	1318	1465	1352	27	435	100	980	1	1	26690460	387	18.60	0.41	12	0.01	78.00	3500.00	3380	20240627	-57.07	1155	20241025	25.63	3380	-57.07	20240627	1155	25.63	20241025	3380	-57.07	20240627	1155	25.63	20241025	0.45	N	128540	100	26 억	241654	N	N	N	N
82	20241216	160817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1453	-14	5	-0.95	128816029	88569	73.49	1468	1477	1364	1907	1027	1467	1454.42	0.87	0	8312	1517	1492	1456	1431	1395	1504	1443	27	440	100	990	1	1	26690460	388	18.63	0.42	12	0.33	78.00	3500.00	3380	20240627	-57.01	1155	20241025	25.80	3380	-57.01	20240627	1155	25.80	20241025	3380	-57.01	20240627	1155	25.80	20241025	0.43	N	128540	100	26 억	232680	N	N	N	N
83	20241216	150826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	-17	5	-1.16	125412602	86228	71.54	1468	1477	1364	1907	1027	1467	1454.43	0.87	0	8687	1517	1492	1456	1431	1395	1504	1443	27	440	100	990	1	1	26690460	387	18.59	0.41	12	0.32	78.00	3500.00	3380	20240627	-57.10	1155	20241025	25.54	3380	-57.10	20240627	1155	25.54	20241025	3380	-57.10	20240627	1155	25.54	20241025	0.43	N	128540	100	26 억	232680	N	N	N	N
84	20241216	140825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1464	-3	5	-0.20	112010283	77022	63.91	1468	1477	1364	1907	1027	1467	1454.26	0.87	0	10536	1517	1492	1456	1431	1395	1504	1443	27	440	100	990	1	1	26690460	391	18.77	0.42	12	0.29	78.00	3500.00	3380	20240627	-56.69	1155	20241025	26.75	3380	-56.69	20240627	1155	26.75	20241025	3380	-56.69	20240627	1155	26.75	20241025	0.43	N	128540	100	26 억	232680	N	N	N	N
85	20241216	130826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	-2	5	-0.14	94326260	64923	53.87	1468	1477	1364	1907	1027	1467	1452.89	0.87	0	14707	1517	1492	1456	1431	1395	1504	1443	27	440	100	990	1	1	26690460	391	18.78	0.42	12	0.24	78.00	3500.00	3380	20240627	-56.66	1155	20241025	26.84	3380	-56.66	20240627	1155	26.84	20241025	3380	-56.66	20240627	1155	26.84	20241025	0.43	N	128540	100	26 억	232680	N	N	N	N
86	20241216	120826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	7	2	0.48	77478805	53433	44.33	1468	1477	1364	1907	1027	1467	1450.02	0.87	0	12533	1517	1492	1456	1431	1395	1504	1443	27	440	100	990	1	1	26690460	393	18.90	0.42	12	0.20	78.00	3500.00	3380	20240627	-56.39	1155	20241025	27.62	3380	-56.39	20240627	1155	27.62	20241025	3380	-56.39	20240627	1155	27.62	20241025	0.43	N	128540	100	26 억	232680	N	N	N	N
87	20241216	110825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	8	2	0.55	66226364	45794	38.00	1468	1477	1364	1907	1027	1467	1446.18	0.87	0	11205	1517	1492	1456	1431	1395	1504	1443	27	440	100	990	1	1	26690460	394	18.91	0.42	12	0.17	78.00	3500.00	3380	20240627	-56.36	1155	20241025	27.71	3380	-56.36	20240627	1155	27.71	20241025	3380	-56.36	20240627	1155	27.71	20241025	0.43	N	128540	100	26 억	232680	N	N	N	N
88	20241216	100825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1466	-1	5	-0.07	53717370	37267	30.92	1468	1474	1364	1907	1027	1467	1441.42	0.87	0	10958	1517	1492	1456	1431	1395	1504	1443	27	440	100	990	1	1	26690460	391	18.79	0.42	12	0.14	78.00	3500.00	3380	20240627	-56.63	1155	20241025	26.93	3380	-56.63	20240627	1155	26.93	20241025	3380	-56.63	20240627	1155	26.93	20241025	0.43	N	128540	100	26 억	232680	N	N	N	N
89	20241216	090826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	-37	5	-2.52	18387695	12946	10.74	1468	1468	1364	1907	1027	1467	1420.34	0.87	0	3499	1517	1492	1456	1431	1395	1504	1443	27	440	100	990	1	1	26690460	382	18.33	0.41	12	0.05	78.00	3500.00	3380	20240627	-57.69	1155	20241025	23.81	3380	-57.69	20240627	1155	23.81	20241025	3380	-57.69	20240627	1155	23.81	20241025	0.43	N	128540	100	26 억	232680	N	N	N	N
90	20241213	160818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	18	2	1.24	173938658	120349	146.66	1449	1481	1420	1883	1015	1449	1445.28	0.72	0	39718	1556	1502	1466	1412	1376	1484	1394	27	434	100	980	1	1	26690460	392	18.81	0.42	12	0.45	78.00	3500.00	3380	20240627	-56.60	1155	20241025	27.01	3380	-56.60	20240627	1155	27.01	20241025	3380	-56.60	20240627	1155	27.01	20241025	0.44	N	128540	100	26 억	193230	N	N	N	N
91	20241213	150823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	26	2	1.79	165417829	114552	139.59	1449	1481	1420	1883	1015	1449	1444.04	0.72	0	38678	1556	1502	1466	1412	1376	1484	1394	27	434	100	980	1	1	26690460	394	18.91	0.42	12	0.43	78.00	3500.00	3380	20240627	-56.36	1155	20241025	27.71	3380	-56.36	20240627	1155	27.71	20241025	3380	-56.36	20240627	1155	27.71	20241025	0.44	N	128540	100	26 억	193230	N	N	N	N
92	20241213	140824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1466	17	2	1.17	146094048	101417	123.59	1449	1481	1420	1883	1015	1449	1440.53	0.72	0	36752	1556	1502	1466	1412	1376	1484	1394	27	434	100	980	1	1	26690460	391	18.79	0.42	12	0.38	78.00	3500.00	3380	20240627	-56.63	1155	20241025	26.93	3380	-56.63	20240627	1155	26.93	20241025	3380	-56.63	20240627	1155	26.93	20241025	0.44	N	128540	100	26 억	193230	N	N	N	N
93	20241213	130824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1449	0	3	0.00	126787816	88171	107.45	1449	1481	1420	1883	1015	1449	1437.98	0.72	0	25817	1556	1502	1466	1412	1376	1484	1394	27	434	100	980	1	1	26690460	387	18.58	0.41	12	0.33	78.00	3500.00	3380	20240627	-57.13	1155	20241025	25.45	3380	-57.13	20240627	1155	25.45	20241025	3380	-57.13	20240627	1155	25.45	20241025	0.44	N	128540	100	26 억	193230	N	N	N	N
94	20241213	120824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	-14	5	-0.97	90156601	62835	76.57	1449	1481	1420	1883	1015	1449	1434.82	0.72	0	9070	1556	1502	1466	1412	1376	1484	1394	27	434	100	980	1	1	26690460	383	18.40	0.41	12	0.24	78.00	3500.00	3380	20240627	-57.54	1155	20241025	24.24	3380	-57.54	20240627	1155	24.24	20241025	3380	-57.54	20240627	1155	24.24	20241025	0.44	N	128540	100	26 억	193230	N	N	N	N
95	20241213	110822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	-22	5	-1.52	81403435	56732	69.13	1449	1481	1420	1883	1015	1449	1434.88	0.72	0	6997	1556	1502	1466	1412	1376	1484	1394	27	434	100	980	1	1	26690460	381	18.29	0.41	12	0.21	78.00	3500.00	3380	20240627	-57.78	1155	20241025	23.55	3380	-57.78	20240627	1155	23.55	20241025	3380	-57.78	20240627	1155	23.55	20241025	0.44	N	128540	100	26 억	193230	N	N	N	N
96	20241213	100813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1436	-13	5	-0.90	40687210	28223	34.39	1449	1481	1425	1883	1015	1449	1441.63	0.72	0	-2048	1556	1502	1466	1412	1376	1484	1394	27	434	100	980	1	1	26690460	383	18.41	0.41	12	0.11	78.00	3500.00	3380	20240627	-57.51	1155	20241025	24.33	3380	-57.51	20240627	1155	24.33	20241025	3380	-57.51	20240627	1155	24.33	20241025	0.44	N	128540	100	26 억	193230	N	N	N	N
97	20241213	090824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1466	17	2	1.17	4596527	3150	3.84	1449	1481	1449	1883	1015	1449	1459.21	0.72	0	-315	1556	1502	1466	1412	1376	1484	1394	27	434	100	980	1	1	26690460	391	18.79	0.42	12	0.01	78.00	3500.00	3380	20240627	-56.63	1155	20241025	26.93	3380	-56.63	20240627	1155	26.93	20241025	3380	-56.63	20240627	1155	26.93	20241025	0.44	N	128540	100	26 억	193230	N	N	N	N
98	20241212	160824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1449	-41	5	-2.75	118825247	82061	65.54	1480	1520	1430	1937	1043	1490	1448.00	0.73	0	-2740	1532	1510	1468	1446	1404	1522	1458	27	447	100	1010	1	1	26690460	387	18.58	0.41	12	0.31	78.00	3500.00	3380	20240627	-57.13	1155	20241025	25.45	3380	-57.13	20240627	1155	25.45	20241025	3380	-57.13	20240627	1155	25.45	20241025	0.48	N	128540	100	26 억	195897	N	N	N	N
99	20241212	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1448	-42	5	-2.82	105343508	72744	58.10	1480	1520	1430	1937	1043	1490	1448.14	0.73	0	-2783	1532	1510	1468	1446	1404	1522	1458	27	447	100	1010	1	1	26690460	386	18.56	0.41	12	0.27	78.00	3500.00	3380	20240627	-57.16	1155	20241025	25.37	3380	-57.16	20240627	1155	25.37	20241025	3380	-57.16	20240627	1155	25.37	20241025	0.48	N	128540	100	26 억	195897	N	N	N	N
100	20241212	140816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1436	-54	5	-3.62	98957443	68315	54.56	1480	1520	1430	1937	1043	1490	1448.55	0.73	0	-1783	1532	1510	1468	1446	1404	1522	1458	27	447	100	1010	1	1	26690460	383	18.41	0.41	12	0.26	78.00	3500.00	3380	20240627	-57.51	1155	20241025	24.33	3380	-57.51	20240627	1155	24.33	20241025	3380	-57.51	20240627	1155	24.33	20241025	0.48	N	128540	100	26 억	195897	N	N	N	N
101	20241212	130808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1439	-51	5	-3.42	95867336	66160	52.84	1480	1520	1430	1937	1043	1490	1449.02	0.73	0	-1382	1532	1510	1468	1446	1404	1522	1458	27	447	100	1010	1	1	26690460	384	18.45	0.41	12	0.25	78.00	3500.00	3380	20240627	-57.43	1155	20241025	24.59	3380	-57.43	20240627	1155	24.59	20241025	3380	-57.43	20240627	1155	24.59	20241025	0.48	N	128540	100	26 억	195897	N	N	N	N
102	20241212	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1443	-47	5	-3.15	65064100	44669	35.68	1480	1520	1433	1937	1043	1490	1456.58	0.73	0	2553	1532	1510	1468	1446	1404	1522	1458	27	447	100	1010	1	1	26690460	385	18.50	0.41	12	0.17	78.00	3500.00	3380	20240627	-57.31	1155	20241025	24.94	3380	-57.31	20240627	1155	24.94	20241025	3380	-57.31	20240627	1155	24.94	20241025	0.48	N	128540	100	26 억	195897	N	N	N	N
103	20241212	110813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1452	-38	5	-2.55	59707279	40958	32.71	1480	1520	1433	1937	1043	1490	1457.77	0.73	0	1450	1532	1510	1468	1446	1404	1522	1458	27	447	100	1010	1	1	26690460	388	18.62	0.41	12	0.15	78.00	3500.00	3380	20240627	-57.04	1155	20241025	25.71	3380	-57.04	20240627	1155	25.71	20241025	3380	-57.04	20240627	1155	25.71	20241025	0.48	N	128540	100	26 억	195897	N	N	N	N
104	20241212	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1443	-47	5	-3.15	45485249	31108	24.85	1480	1520	1433	1937	1043	1490	1462.17	0.73	0	591	1532	1510	1468	1446	1404	1522	1458	27	447	100	1010	1	1	26690460	385	18.50	0.41	12	0.12	78.00	3500.00	3380	20240627	-57.31	1155	20241025	24.94	3380	-57.31	20240627	1155	24.94	20241025	3380	-57.31	20240627	1155	24.94	20241025	0.48	N	128540	100	26 억	195897	N	N	N	N
105	20241212	090818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-20	5	-1.34	9508068	6463	5.16	1480	1480	1453	1937	1043	1490	1471.15	0.73	0	717	1532	1510	1468	1446	1404	1522	1458	27	447	100	1010	1	1	26690460	392	18.85	0.42	12	0.02	78.00	3500.00	3380	20240627	-56.51	1155	20241025	27.27	3380	-56.51	20240627	1155	27.27	20241025	3380	-56.51	20240627	1155	27.27	20241025	0.48	N	128540	100	26 억	195897	N	N	N	N
106	20241211	160811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	64	2	4.49	179556819	123100	62.27	1426	1490	1426	1853	999	1426	1458.62	0.74	0	-2705	1502	1464	1395	1357	1288	1483	1376	27	427	100	960	1	1	26690460	398	19.10	0.43	12	0.46	78.00	3500.00	3380	20240627	-55.92	1155	20241025	29.00	3380	-55.92	20240627	1155	29.00	20241025	3380	-55.92	20240627	1155	29.00	20241025	0.42	N	128540	100	26 억	198806	N	N	N	N
107	20241211	150748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	49	2	3.44	164524964	112951	57.14	1426	1476	1426	1853	999	1426	1456.60	0.74	0	-2335	1502	1464	1395	1357	1288	1483	1376	27	427	100	960	1	1	26690460	394	18.91	0.42	12	0.42	78.00	3500.00	3380	20240627	-56.36	1155	20241025	27.71	3380	-56.36	20240627	1155	27.71	20241025	3380	-56.36	20240627	1155	27.71	20241025	0.42	N	128540	100	26 억	198806	N	N	N	N
108	20241211	140817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	41	2	2.88	134297890	92411	46.75	1426	1468	1426	1853	999	1426	1453.27	0.74	0	-1008	1502	1464	1395	1357	1288	1483	1376	27	427	100	960	1	1	26690460	392	18.81	0.42	12	0.35	78.00	3500.00	3380	20240627	-56.60	1155	20241025	27.01	3380	-56.60	20240627	1155	27.01	20241025	3380	-56.60	20240627	1155	27.01	20241025	0.42	N	128540	100	26 억	198806	N	N	N	N
109	20241211	130819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1463	37	2	2.59	117215214	80742	40.85	1426	1466	1426	1853	999	1426	1451.73	0.74	0	7262	1502	1464	1395	1357	1288	1483	1376	27	427	100	960	1	1	26690460	390	18.76	0.42	12	0.30	78.00	3500.00	3380	20240627	-56.72	1155	20241025	26.67	3380	-56.72	20240627	1155	26.67	20241025	3380	-56.72	20240627	1155	26.67	20241025	0.42	N	128540	100	26 억	198806	N	N	N	N
110	20241211	120820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	33	2	2.31	103871519	71605	36.22	1426	1466	1426	1853	999	1426	1450.62	0.74	0	5687	1502	1464	1395	1357	1288	1483	1376	27	427	100	960	1	1	26690460	389	18.71	0.42	12	0.27	78.00	3500.00	3380	20240627	-56.83	1155	20241025	26.32	3380	-56.83	20240627	1155	26.32	20241025	3380	-56.83	20240627	1155	26.32	20241025	0.42	N	128540	100	26 억	198806	N	N	N	N
111	20241211	110816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1458	32	2	2.24	83017720	57289	28.98	1426	1466	1426	1853	999	1426	1449.10	0.74	0	5312	1502	1464	1395	1357	1288	1483	1376	27	427	100	960	1	1	26690460	389	18.69	0.42	12	0.21	78.00	3500.00	3380	20240627	-56.86	1155	20241025	26.23	3380	-56.86	20240627	1155	26.23	20241025	3380	-56.86	20240627	1155	26.23	20241025	0.42	N	128540	100	26 억	198806	N	N	N	N
112	20241211	100819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1456	30	2	2.10	50620680	35006	17.71	1426	1466	1426	1853	999	1426	1446.06	0.74	0	2318	1502	1464	1395	1357	1288	1483	1376	27	427	100	960	1	1	26690460	389	18.67	0.42	12	0.13	78.00	3500.00	3380	20240627	-56.92	1155	20241025	26.06	3380	-56.92	20240627	1155	26.06	20241025	3380	-56.92	20240627	1155	26.06	20241025	0.42	N	128540	100	26 억	198806	N	N	N	N
113	20241211	090822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	9	2	0.63	6173539	4311	2.18	1426	1449	1426	1853	999	1426	1432.04	0.74	0	-985	1502	1464	1395	1357	1288	1483	1376	27	427	100	960	1	1	26690460	383	18.40	0.41	12	0.02	78.00	3500.00	3380	20240627	-57.54	1155	20241025	24.24	3380	-57.54	20240627	1155	24.24	20241025	3380	-57.54	20240627	1155	24.24	20241025	0.42	N	128540	100	26 억	198806	N	N	N	N
114	20241210	160812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	112	2	8.52	272230060	194408	76.79	1373	1433	1326	1708	920	1314	1401.21	0.54	0	56160	1495	1404	1359	1268	1223	1382	1246	27	394	100	890	1	1	26690460	381	18.28	0.41	12	0.73	78.00	3500.00	3380	20240627	-57.81	1155	20241025	23.46	3380	-57.81	20240627	1155	23.46	20241025	3380	-57.81	20240627	1155	23.46	20241025	0.43	N	128540	100	26 억	142963	N	N	N	N
115	20241210	150813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	113	2	8.60	260756540	186353	73.61	1373	1433	1326	1708	920	1314	1400.20	0.54	0	53450	1495	1404	1359	1268	1223	1382	1246	27	394	100	890	1	1	26690460	381	18.29	0.41	12	0.70	78.00	3500.00	3380	20240627	-57.78	1155	20241025	23.55	3380	-57.78	20240627	1155	23.55	20241025	3380	-57.78	20240627	1155	23.55	20241025	0.43	N	128540	100	26 억	142963	N	N	N	N
116	20241210	140813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1431	117	2	8.90	240516634	172181	68.01	1373	1432	1326	1708	920	1314	1397.87	0.54	0	52690	1495	1404	1359	1268	1223	1382	1246	27	394	100	890	1	1	26690460	382	18.35	0.41	12	0.65	78.00	3500.00	3380	20240627	-57.66	1155	20241025	23.90	3380	-57.66	20240627	1155	23.90	20241025	3380	-57.66	20240627	1155	23.90	20241025	0.43	N	128540	100	26 억	142963	N	N	N	N
117	20241210	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	105	2	7.99	219782829	157621	62.26	1373	1419	1326	1708	920	1314	1395.42	0.54	0	46261	1495	1404	1359	1268	1223	1382	1246	27	394	100	890	1	1	26690460	379	18.19	0.41	12	0.59	78.00	3500.00	3380	20240627	-58.02	1155	20241025	22.86	3380	-58.02	20240627	1155	22.86	20241025	3380	-58.02	20240627	1155	22.86	20241025	0.43	N	128540	100	26 억	142963	N	N	N	N
118	20241210	120812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	92	2	7.00	199430126	143163	56.55	1373	1419	1326	1708	920	1314	1394.16	0.54	0	42434	1495	1404	1359	1268	1223	1382	1246	27	394	100	890	1	1	26690460	375	18.03	0.40	12	0.54	78.00	3500.00	3380	20240627	-58.40	1155	20241025	21.73	3380	-58.40	20240627	1155	21.73	20241025	3380	-58.40	20240627	1155	21.73	20241025	0.43	N	128540	100	26 억	142963	N	N	N	N
119	20241210	110812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	96	2	7.31	167216776	120295	47.51	1373	1419	1326	1708	920	1314	1391.36	0.54	0	27856	1495	1404	1359	1268	1223	1382	1246	27	394	100	890	1	1	26690460	376	18.08	0.40	12	0.45	78.00	3500.00	3380	20240627	-58.28	1155	20241025	22.08	3380	-58.28	20240627	1155	22.08	20241025	3380	-58.28	20240627	1155	22.08	20241025	0.43	N	128540	100	26 억	142963	N	N	N	N
120	20241210	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	86	2	6.54	136871643	98651	38.97	1373	1419	1326	1708	920	1314	1388.97	0.54	0	20817	1495	1404	1359	1268	1223	1382	1246	27	394	100	890	1	1	26690460	374	17.95	0.40	12	0.37	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	3380	-58.58	20240627	1155	21.21	20241025	3380	-58.58	20240627	1155	21.21	20241025	0.43	N	128540	100	26 억	142963	N	N	N	N
121	20241210	090818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	41	2	3.12	33585982	24620	9.72	1373	1381	1326	1708	920	1314	1368.67	0.54	0	-9167	1495	1404	1359	1268	1223	1382	1246	27	394	100	890	1	1	26690460	362	17.37	0.39	12	0.09	78.00	3500.00	3380	20240627	-59.91	1155	20241025	17.32	3380	-59.91	20240627	1155	17.32	20241025	3380	-59.91	20240627	1155	17.32	20241025	0.43	N	128540	100	26 억	142963	N	N	N	N
122	20241209	160810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1314	-136	5	-9.38	336506527	252060	124.33	1450	1450	1314	1885	1015	1450	1334.99	0.45	0	21342	1514	1482	1438	1406	1362	1460	1384	27	435	100	980	1	1	26690460	351	16.85	0.38	12	0.94	78.00	3500.00	3380	20240627	-61.12	1155	20241025	13.77	3380	-61.12	20240627	1155	13.77	20241025	3380	-61.12	20240627	1155	13.77	20241025	0.43	N	128540	100	26 억	119870	N	N	N	N
123	20241209	150810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-117	5	-8.07	322523266	241574	119.15	1450	1450	1314	1885	1015	1450	1335.05	0.45	0	22622	1514	1482	1438	1406	1362	1460	1384	27	435	100	980	1	1	26690460	356	17.09	0.38	12	0.91	78.00	3500.00	3380	20240627	-60.56	1155	20241025	15.41	3380	-60.56	20240627	1155	15.41	20241025	3380	-60.56	20240627	1155	15.41	20241025	0.43	N	128540	100	26 억	119870	N	N	N	N
124	20241209	140811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-120	5	-8.28	279927060	209405	103.29	1450	1450	1320	1885	1015	1450	1336.73	0.45	0	39768	1514	1482	1438	1406	1362	1460	1384	27	435	100	980	1	1	26690460	355	17.05	0.38	12	0.78	78.00	3500.00	3380	20240627	-60.65	1155	20241025	15.15	3380	-60.65	20240627	1155	15.15	20241025	3380	-60.65	20240627	1155	15.15	20241025	0.43	N	128540	100	26 억	119870	N	N	N	N
125	20241209	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-115	5	-7.93	261508557	195600	96.48	1450	1450	1320	1885	1015	1450	1336.90	0.45	0	41718	1514	1482	1438	1406	1362	1460	1384	27	435	100	980	1	1	26690460	356	17.12	0.38	12	0.73	78.00	3500.00	3380	20240627	-60.50	1155	20241025	15.58	3380	-60.50	20240627	1155	15.58	20241025	3380	-60.50	20240627	1155	15.58	20241025	0.43	N	128540	100	26 억	119870	N	N	N	N
126	20241209	120809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	-124	5	-8.55	245391841	183608	90.56	1450	1450	1320	1885	1015	1450	1336.44	0.45	0	46183	1514	1482	1438	1406	1362	1460	1384	27	435	100	980	1	1	26690460	354	17.00	0.38	12	0.69	78.00	3500.00	3380	20240627	-60.77	1155	20241025	14.81	3380	-60.77	20240627	1155	14.81	20241025	3380	-60.77	20240627	1155	14.81	20241025	0.43	N	128540	100	26 억	119870	N	N	N	N
127	20241209	110811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	-112	5	-7.72	201796291	150827	74.39	1450	1450	1320	1885	1015	1450	1337.87	0.45	0	45089	1514	1482	1438	1406	1362	1460	1384	27	435	100	980	1	1	26690460	357	17.15	0.38	12	0.57	78.00	3500.00	3380	20240627	-60.41	1155	20241025	15.84	3380	-60.41	20240627	1155	15.84	20241025	3380	-60.41	20240627	1155	15.84	20241025	0.43	N	128540	100	26 억	119870	N	N	N	N
128	20241209	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-115	5	-7.93	172531668	128801	63.53	1450	1450	1320	1885	1015	1450	1339.45	0.45	0	42367	1514	1482	1438	1406	1362	1460	1384	27	435	100	980	1	1	26690460	356	17.12	0.38	12	0.48	78.00	3500.00	3380	20240627	-60.50	1155	20241025	15.58	3380	-60.50	20240627	1155	15.58	20241025	3380	-60.50	20240627	1155	15.58	20241025	0.43	N	128540	100	26 억	119870	N	N	N	N
129	20241209	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	-108	5	-7.45	43121325	31652	15.61	1450	1450	1340	1885	1015	1450	1362.11	0.45	0	16313	1514	1482	1438	1406	1362	1460	1384	27	435	100	980	1	1	26690460	358	17.21	0.38	12	0.12	78.00	3500.00	3380	20240627	-60.30	1155	20241025	16.19	3380	-60.30	20240627	1155	16.19	20241025	3380	-60.30	20240627	1155	16.19	20241025	0.43	N	128540	100	26 억	119870	N	N	N	N
130	20241206	160803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	-5	5	-0.34	287174384	201725	102.63	1455	1470	1394	1891	1019	1455	1423.58	0.26	0	48788	1598	1526	1468	1396	1338	1497	1367	27	436	100	980	1	1	26690460	387	18.59	0.41	12	0.76	78.00	3500.00	3380	20240627	-57.10	1155	20241025	25.54	3380	-57.10	20240627	1155	25.54	20241025	3380	-57.10	20240627	1155	25.54	20241025	0.45	N	128540	100	26 억	70541	N	N	N	N
131	20241206	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1453	-2	5	-0.14	281913258	198099	100.78	1455	1470	1394	1891	1019	1455	1423.09	0.26	0	50630	1598	1526	1468	1396	1338	1497	1367	27	436	100	980	1	1	26690460	388	18.63	0.42	12	0.74	78.00	3500.00	3380	20240627	-57.01	1155	20241025	25.80	3380	-57.01	20240627	1155	25.80	20241025	3380	-57.01	20240627	1155	25.80	20241025	0.45	N	128540	100	26 억	70541	N	N	N	N
132	20241206	140805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	2	2	0.14	261652531	184190	93.71	1455	1470	1394	1891	1019	1455	1420.55	0.26	0	54494	1598	1526	1468	1396	1338	1497	1367	27	436	100	980	1	1	26690460	389	18.68	0.42	12	0.69	78.00	3500.00	3380	20240627	-56.89	1155	20241025	26.15	3380	-56.89	20240627	1155	26.15	20241025	3380	-56.89	20240627	1155	26.15	20241025	0.45	N	128540	100	26 억	70541	N	N	N	N
133	20241206	130805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-29	5	-1.99	247205800	174124	88.59	1455	1470	1394	1891	1019	1455	1419.71	0.26	0	48813	1598	1526	1468	1396	1338	1497	1367	27	436	100	980	1	1	26690460	381	18.28	0.41	12	0.65	78.00	3500.00	3380	20240627	-57.81	1155	20241025	23.46	3380	-57.81	20240627	1155	23.46	20241025	3380	-57.81	20240627	1155	23.46	20241025	0.45	N	128540	100	26 억	70541	N	N	N	N
134	20241206	120802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-40	5	-2.75	236915739	166907	84.91	1455	1470	1394	1891	1019	1455	1419.44	0.26	0	43957	1598	1526	1468	1396	1338	1497	1367	27	436	100	980	1	1	26690460	378	18.14	0.40	12	0.63	78.00	3500.00	3380	20240627	-58.14	1155	20241025	22.51	3380	-58.14	20240627	1155	22.51	20241025	3380	-58.14	20240627	1155	22.51	20241025	0.45	N	128540	100	26 억	70541	N	N	N	N
135	20241206	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-50	5	-3.44	202216911	142279	72.38	1455	1470	1394	1891	1019	1455	1421.26	0.26	0	26780	1598	1526	1468	1396	1338	1497	1367	27	436	100	980	1	1	26690460	375	18.01	0.40	12	0.53	78.00	3500.00	3380	20240627	-58.43	1155	20241025	21.65	3380	-58.43	20240627	1155	21.65	20241025	3380	-58.43	20240627	1155	21.65	20241025	0.45	N	128540	100	26 억	70541	N	N	N	N
136	20241206	100758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-56	5	-3.85	118689579	82961	42.21	1455	1470	1399	1891	1019	1455	1430.66	0.26	0	15530	1598	1526	1468	1396	1338	1497	1367	27	436	100	980	1	1	26690460	373	17.94	0.40	12	0.31	78.00	3500.00	3380	20240627	-58.61	1155	20241025	21.13	3380	-58.61	20240627	1155	21.13	20241025	3380	-58.61	20240627	1155	21.13	20241025	0.45	N	128540	100	26 억	70541	N	N	N	N
137	20241206	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1456	1	2	0.07	14007281	9582	4.87	1455	1470	1455	1891	1019	1455	1461.85	0.26	0	-3474	1598	1526	1468	1396	1338	1497	1367	27	436	100	980	1	1	26690460	389	18.67	0.42	12	0.04	78.00	3500.00	3380	20240627	-56.92	1155	20241025	26.06	3380	-56.92	20240627	1155	26.06	20241025	3380	-56.92	20240627	1155	26.06	20241025	0.45	N	128540	100	26 억	70541	N	N	N	N
138	20241205	160750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1455	-80	5	-5.21	284878064	192451	57.96	1525	1540	1410	1995	1075	1535	1480.60	0.22	0	9709	1684	1609	1545	1470	1406	1577	1438	27	460	100	1040	1	1	26690460	388	18.65	0.42	12	0.72	78.00	3500.00	3380	20240627	-56.95	1155	20241025	25.97	3380	-56.95	20240627	1155	25.97	20241025	3380	-56.95	20240627	1155	25.97	20241025	0.53	N	128540	100	26 억	59832	N	N	N	N
139	20241205	150755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	-84	5	-5.47	264532345	178460	53.75	1525	1540	1410	1995	1075	1535	1482.31	0.22	0	7220	1684	1609	1545	1470	1406	1577	1438	27	460	100	1040	1	1	26690460	387	18.60	0.41	12	0.67	78.00	3500.00	3380	20240627	-57.07	1155	20241025	25.63	3380	-57.07	20240627	1155	25.63	20241025	3380	-57.07	20240627	1155	25.63	20241025	0.53	N	128540	100	26 억	59832	N	N	N	N
140	20241205	140741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	-60	5	-3.91	235746915	158797	47.83	1525	1540	1410	1995	1075	1535	1484.58	0.22	0	7830	1684	1609	1545	1470	1406	1577	1438	27	460	100	1040	1	1	26690460	394	18.91	0.42	12	0.59	78.00	3500.00	3380	20240627	-56.36	1155	20241025	27.71	3380	-56.36	20240627	1155	27.71	20241025	3380	-56.36	20240627	1155	27.71	20241025	0.53	N	128540	100	26 억	59832	N	N	N	N
141	20241205	130751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	-61	5	-3.97	222639264	149931	45.16	1525	1540	1410	1995	1075	1535	1484.94	0.22	0	8443	1684	1609	1545	1470	1406	1577	1438	27	460	100	1040	1	1	26690460	393	18.90	0.42	12	0.56	78.00	3500.00	3380	20240627	-56.39	1155	20241025	27.62	3380	-56.39	20240627	1155	27.62	20241025	3380	-56.39	20240627	1155	27.62	20241025	0.53	N	128540	100	26 억	59832	N	N	N	N
142	20241205	120752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	-50	5	-3.26	203420880	137044	41.28	1525	1540	1410	1995	1075	1535	1484.35	0.22	0	9697	1684	1609	1545	1470	1406	1577	1438	27	460	100	1040	1	1	26690460	396	19.04	0.42	12	0.51	78.00	3500.00	3380	20240627	-56.07	1155	20241025	28.57	3380	-56.07	20240627	1155	28.57	20241025	3380	-56.07	20240627	1155	28.57	20241025	0.53	N	128540	100	26 억	59832	N	N	N	N
143	20241205	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	-60	5	-3.91	189821492	127848	38.51	1525	1540	1410	1995	1075	1535	1484.74	0.22	0	4833	1684	1609	1545	1470	1406	1577	1438	27	460	100	1040	1	1	26690460	394	18.91	0.42	12	0.48	78.00	3500.00	3380	20240627	-56.36	1155	20241025	27.71	3380	-56.36	20240627	1155	27.71	20241025	3380	-56.36	20240627	1155	27.71	20241025	0.53	N	128540	100	26 억	59832	N	N	N	N
144	20241205	100747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	-64	5	-4.17	171022275	115057	34.65	1525	1540	1410	1995	1075	1535	1486.41	0.22	0	4499	1684	1609	1545	1470	1406	1577	1438	27	460	100	1040	1	1	26690460	393	18.86	0.42	12	0.43	78.00	3500.00	3380	20240627	-56.48	1155	20241025	27.36	3380	-56.48	20240627	1155	27.36	20241025	3380	-56.48	20240627	1155	27.36	20241025	0.53	N	128540	100	26 억	59832	N	N	N	N
145	20241205	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-40	5	-2.61	48012467	31730	9.56	1525	1540	1495	1995	1075	1535	1513.16	0.22	0	1198	1684	1609	1545	1470	1406	1577	1438	27	460	100	1040	1	1	26690460	399	19.17	0.43	12	0.12	78.00	3500.00	3380	20240627	-55.77	1155	20241025	29.44	3380	-55.77	20240627	1155	29.44	20241025	3380	-55.77	20240627	1155	29.44	20241025	0.53	N	128540	100	26 억	59832	N	N	N	N
146	20241204	160738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	-91	5	-5.60	502436839	326334	104.14	1552	1620	1481	2110	1139	1626	1539.64	0.15	0	18909	1681	1653	1607	1579	1533	1667	1593	27	484	100	1100	1	1	26690460	410	19.68	0.44	12	1.22	78.00	3500.00	3380	20240627	-54.59	1155	20241025	32.90	3380	-54.59	20240627	1155	32.90	20241025	3380	-54.59	20240627	1155	32.90	20241025	0.54	N	128540	100	26 억	40877	N	N	N	N
147	20241204	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	-62	5	-3.81	474139654	308036	98.30	1552	1620	1481	2110	1139	1626	1539.23	0.15	0	23188	1681	1653	1607	1579	1533	1667	1593	27	484	100	1100	1	1	26690460	417	20.05	0.45	12	1.15	78.00	3500.00	3380	20240627	-53.73	1155	20241025	35.41	3380	-53.73	20240627	1155	35.41	20241025	3380	-53.73	20240627	1155	35.41	20241025	0.54	N	128540	100	26 억	40877	N	N	N	N
148	20241204	140738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1555	-71	5	-4.37	430039874	279658	89.24	1552	1620	1481	2110	1139	1626	1537.73	0.15	0	14394	1681	1653	1607	1579	1533	1667	1593	27	484	100	1100	1	1	26690460	415	19.94	0.44	12	1.05	78.00	3500.00	3380	20240627	-53.99	1155	20241025	34.63	3380	-53.99	20240627	1155	34.63	20241025	3380	-53.99	20240627	1155	34.63	20241025	0.54	N	128540	100	26 억	40877	N	N	N	N
149	20241204	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	-91	5	-5.60	401814639	261332	83.40	1552	1620	1481	2110	1139	1626	1537.56	0.15	0	13952	1681	1653	1607	1579	1533	1667	1593	27	484	100	1100	1	1	26690460	410	19.68	0.44	12	0.98	78.00	3500.00	3380	20240627	-54.59	1155	20241025	32.90	3380	-54.59	20240627	1155	32.90	20241025	3380	-54.59	20240627	1155	32.90	20241025	0.54	N	128540	100	26 억	40877	N	N	N	N
150	20241204	120733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	-124	5	-7.63	373882366	242853	77.50	1552	1620	1481	2110	1139	1626	1539.54	0.15	0	10743	1681	1653	1607	1579	1533	1667	1593	27	484	100	1100	1	1	26690460	401	19.26	0.43	12	0.91	78.00	3500.00	3380	20240627	-55.56	1155	20241025	30.04	3380	-55.56	20240627	1155	30.04	20241025	3380	-55.56	20240627	1155	30.04	20241025	0.54	N	128540	100	26 억	40877	N	N	N	N
151	20241204	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1527	-99	5	-6.09	221914114	142112	45.35	1552	1620	1510	2110	1139	1626	1561.54	0.15	0	158	1681	1653	1607	1579	1533	1667	1593	27	484	100	1100	1	1	26690460	408	19.58	0.44	12	0.53	78.00	3500.00	3380	20240627	-54.82	1155	20241025	32.21	3380	-54.82	20240627	1155	32.21	20241025	3380	-54.82	20240627	1155	32.21	20241025	0.54	N	128540	100	26 억	40877	N	N	N	N
152	20241204	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1569	-57	5	-3.51	141339930	89870	28.68	1552	1620	1548	2110	1139	1626	1572.72	0.15	0	-6457	1681	1653	1607	1579	1533	1667	1593	27	484	100	1100	1	1	26690460	419	20.12	0.45	12	0.34	78.00	3500.00	3380	20240627	-53.58	1155	20241025	35.84	3380	-53.58	20240627	1155	35.84	20241025	3380	-53.58	20240627	1155	35.84	20241025	0.54	N	128540	100	26 억	40877	N	N	N	N
153	20241204	090740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1576	-50	5	-3.08	56222411	35675	11.38	1552	1620	1550	2110	1139	1626	1575.96	0.15	0	6043	1681	1653	1607	1579	1533	1667	1593	27	484	100	1100	1	1	26690460	421	20.21	0.45	12	0.13	78.00	3500.00	3380	20240627	-53.37	1155	20241025	36.45	3380	-53.37	20240627	1155	36.45	20241025	3380	-53.37	20240627	1155	36.45	20241025	0.54	N	128540	100	26 억	40877	N	N	N	N
154	20241203	160810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1626	-23	5	-1.39	491163389	308200	94.26	1622	1635	1561	2140	1155	1649	1593.42	0.07	0	22620	1798	1723	1664	1589	1530	1694	1560	27	491	100	1120	1	1	26690460	434	20.85	0.46	12	1.15	78.00	3500.00	3380	20240627	-51.89	1155	20241025	40.78	3380	-51.89	20240627	1155	40.78	20241025	3380	-51.89	20240627	1155	40.78	20241025	0.61	N	128540	100	26 억	17691	N	N	N	N
155	20241203	150837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-42	5	-2.55	448176528	281686	86.15	1622	1635	1561	2140	1155	1649	1591.05	0.07	0	23386	1798	1723	1664	1589	1530	1694	1560	27	491	100	1120	1	1	26690460	429	20.60	0.46	12	1.06	78.00	3500.00	3380	20240627	-52.46	1155	20241025	39.13	3380	-52.46	20240627	1155	39.13	20241025	3380	-52.46	20240627	1155	39.13	20241025	0.61	N	128540	100	26 억	17691	N	N	N	N
156	20241203	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	-37	5	-2.24	420146664	264270	80.83	1622	1635	1561	2140	1155	1649	1589.84	0.07	0	23594	1798	1723	1664	1589	1530	1694	1560	27	491	100	1120	1	1	26690460	430	20.67	0.46	12	0.99	78.00	3500.00	3380	20240627	-52.31	1155	20241025	39.57	3380	-52.31	20240627	1155	39.57	20241025	3380	-52.31	20240627	1155	39.57	20241025	0.61	N	128540	100	26 억	17691	N	N	N	N
157	20241203	130828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1606	-43	5	-2.61	395018888	248629	76.04	1622	1635	1561	2140	1155	1649	1588.79	0.07	0	25866	1798	1723	1664	1589	1530	1694	1560	27	491	100	1120	1	1	26690460	429	20.59	0.46	12	0.93	78.00	3500.00	3380	20240627	-52.49	1155	20241025	39.05	3380	-52.49	20240627	1155	39.05	20241025	3380	-52.49	20240627	1155	39.05	20241025	0.61	N	128540	100	26 억	17691	N	N	N	N
158	20241203	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1587	-62	5	-3.76	352847851	222224	67.97	1622	1635	1561	2140	1155	1649	1587.80	0.07	0	26761	1798	1723	1664	1589	1530	1694	1560	27	491	100	1120	1	1	26690460	424	20.35	0.45	12	0.83	78.00	3500.00	3380	20240627	-53.05	1155	20241025	37.40	3380	-53.05	20240627	1155	37.40	20241025	3380	-53.05	20240627	1155	37.40	20241025	0.61	N	128540	100	26 억	17691	N	N	N	N
159	20241203	110818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1582	-67	5	-4.06	314327698	197779	60.49	1622	1635	1561	2140	1155	1649	1589.29	0.07	0	21523	1798	1723	1664	1589	1530	1694	1560	27	491	100	1120	1	1	26690460	422	20.28	0.45	12	0.74	78.00	3500.00	3380	20240627	-53.20	1155	20241025	36.97	3380	-53.20	20240627	1155	36.97	20241025	3380	-53.20	20240627	1155	36.97	20241025	0.61	N	128540	100	26 억	17691	N	N	N	N
160	20241203	100806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1573	-76	5	-4.61	248147448	155690	47.62	1622	1635	1568	2140	1155	1649	1593.86	0.07	0	13189	1798	1723	1664	1589	1530	1694	1560	27	491	100	1120	1	1	26690460	420	20.17	0.45	12	0.58	78.00	3500.00	3380	20240627	-53.46	1155	20241025	36.19	3380	-53.46	20240627	1155	36.19	20241025	3380	-53.46	20240627	1155	36.19	20241025	0.61	N	128540	100	26 억	17691	N	N	N	N
161	20241203	090758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1621	-28	5	-1.70	61703692	38374	11.74	1622	1635	1595	2140	1155	1649	1607.96	0.07	0	1219	1798	1723	1664	1589	1530	1694	1560	27	491	100	1120	1	1	26690460	433	20.78	0.46	12	0.14	78.00	3500.00	3380	20240627	-52.04	1155	20241025	40.35	3380	-52.04	20240627	1155	40.35	20241025	3380	-52.04	20240627	1155	40.35	20241025	0.61	N	128540	100	26 억	17691	N	N	N	N
162	20241202	160746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1649	-65	5	-3.79	527532698	322710	15.90	1714	1739	1605	2225	1200	1714	1634.70	0.05	0	3250	1988	1850	1775	1637	1562	1813	1600	27	511	100	1160	1	1	26690460	440	21.14	0.47	12	1.21	78.00	3500.00	3380	20240627	-51.21	1155	20241025	42.77	3380	-51.21	20240627	1155	42.77	20241025	3380	-51.21	20240627	1155	42.77	20241025	0.58	N	128540	100	26 억	14441	N	N	N	N
163	20241202	150850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1666	-48	5	-2.80	503602002	308176	15.18	1714	1739	1605	2225	1200	1714	1634.14	0.05	0	3988	1988	1850	1775	1637	1562	1813	1600	27	511	100	1160	1	1	26690460	445	21.36	0.48	12	1.15	78.00	3500.00	3380	20240627	-50.71	1155	20241025	44.24	3380	-50.71	20240627	1155	44.24	20241025	3380	-50.71	20240627	1155	44.24	20241025	0.58	N	128540	100	26 억	14441	N	N	N	N
164	20241202	140807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	-101	5	-5.89	447865749	274186	13.51	1714	1739	1605	2225	1200	1714	1633.44	0.05	0	3632	1988	1850	1775	1637	1562	1813	1600	27	511	100	1160	1	1	26690460	431	20.68	0.46	12	1.03	78.00	3500.00	3380	20240627	-52.28	1155	20241025	39.65	3380	-52.28	20240627	1155	39.65	20241025	3380	-52.28	20240627	1155	39.65	20241025	0.58	N	128540	100	26 억	14441	N	N	N	N
165	20241202	130801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1611	-103	5	-6.01	386880412	236282	11.64	1714	1739	1607	2225	1200	1714	1637.37	0.05	0	5640	1988	1850	1775	1637	1562	1813	1600	27	511	100	1160	1	1	26690460	430	20.65	0.46	12	0.89	78.00	3500.00	3380	20240627	-52.34	1155	20241025	39.48	3380	-52.34	20240627	1155	39.48	20241025	3380	-52.34	20240627	1155	39.48	20241025	0.58	N	128540	100	26 억	14441	N	N	N	N
166	20241202	120818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-94	5	-5.48	344795021	210211	10.36	1714	1739	1607	2225	1200	1714	1640.23	0.05	0	6917	1988	1850	1775	1637	1562	1813	1600	27	511	100	1160	1	1	26690460	432	20.77	0.46	12	0.79	78.00	3500.00	3380	20240627	-52.07	1155	20241025	40.26	3380	-52.07	20240627	1155	40.26	20241025	3380	-52.07	20240627	1155	40.26	20241025	0.58	N	128540	100	26 억	14441	N	N	N	N
167	20241202	110734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	-102	5	-5.95	295299496	179475	8.84	1714	1739	1607	2225	1200	1714	1645.35	0.05	0	4486	1988	1850	1775	1637	1562	1813	1600	27	511	100	1160	1	1	26690460	430	20.67	0.46	12	0.67	78.00	3500.00	3380	20240627	-52.31	1155	20241025	39.57	3380	-52.31	20240627	1155	39.57	20241025	3380	-52.31	20240627	1155	39.57	20241025	0.58	N	128540	100	26 억	14441	N	N	N	N
168	20241202	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1639	-75	5	-4.38	256982972	155866	7.68	1714	1739	1607	2225	1200	1714	1648.74	0.05	0	2607	1988	1850	1775	1637	1562	1813	1600	27	511	100	1160	1	1	26690460	437	21.01	0.47	12	0.58	78.00	3500.00	3380	20240627	-51.51	1155	20241025	41.90	3380	-51.51	20240627	1155	41.90	20241025	3380	-51.51	20240627	1155	41.90	20241025	0.58	N	128540	100	26 억	14441	N	N	N	N
169	20241202	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1717	3	2	0.18	22355301	13022	0.64	1714	1739	1710	2225	1200	1714	1716.73	0.05	0	2287	1988	1850	1775	1637	1562	1813	1600	27	511	100	1160	1	1	26690460	458	22.01	0.49	12	0.05	78.00	3500.00	3380	20240627	-49.20	1155	20241025	48.66	3380	-49.20	20240627	1155	48.66	20241025	3380	-49.20	20240627	1155	48.66	20241025	0.58	N	128540	100	26 억	14441	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History