KissMeData/013720/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

69 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	20231229	160322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	6	2	0.30	963798367	485929	82.64	2035	2040	1970	2595	1400	1999	1983.40	2.81	-10655	-14216	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	844	-2.11	1.39	12	1.15	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	1.69	N	013720	1000	421 억	1184859	N	N	N	N
3	20231229	150320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	6	2	0.30	963798367	485929	82.64	2035	2040	1970	2595	1400	1999	1983.40	2.81	-10655	-14216	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	844	-2.11	1.39	12	1.15	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	1.69	N	013720	1000	421 억	1184859	N	N	N	N
4	20231229	140319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	6	2	0.30	963798367	485929	82.64	2035	2040	1970	2595	1400	1999	1983.40	2.81	-10655	-14216	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	844	-2.11	1.39	12	1.15	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	1.69	N	013720	1000	421 억	1184859	N	N	N	N
5	20231229	130319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	6	2	0.30	963798367	485929	82.64	2035	2040	1970	2595	1400	1999	1983.40	2.81	-10655	-14216	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	844	-2.11	1.39	12	1.15	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	1.69	N	013720	1000	421 억	1184859	N	N	N	N
6	20231229	120319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	6	2	0.30	963798367	485929	82.64	2035	2040	1970	2595	1400	1999	1983.40	2.81	-10655	-14216	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	844	-2.11	1.39	12	1.15	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	1.69	N	013720	1000	421 억	1184859	N	N	N	N
7	20231229	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	6	2	0.30	963798367	485929	82.64	2035	2040	1970	2595	1400	1999	1983.40	2.81	-10655	-14216	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	844	-2.11	1.39	12	1.15	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	1.69	N	013720	1000	421 억	1184859	N	N	N	N
8	20231229	100311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	6	2	0.30	963798367	485929	82.64	2035	2040	1970	2595	1400	1999	1983.40	2.81	-10655	-14216	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	844	-2.11	1.39	12	1.15	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	1.69	N	013720	1000	421 억	1184859	N	N	N	N
9	20231229	090310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	6	2	0.30	963798367	485929	82.64	2035	2040	1970	2595	1400	1999	1983.40	2.81	-10655	-14216	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	844	-2.11	1.39	12	1.15	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	1.69	N	013720	1000	421 억	1184859	N	N	N	N
10	20231228	160309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	6	2	0.30	951808633	479888	81.61	2035	2040	1970	2595	1400	1999	1983.40	2.84	0	-14216	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	844	-2.11	1.39	12	1.14	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	1.69	N	013720	1000	421 억	1195514	N	N	N	N
11	20231228	150312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-17	5	-0.85	859934859	433730	73.76	2035	2040	1970	2595	1400	1999	1982.65	2.84	0	-28069	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	1	1	42116828	835	-2.08	1.38	12	1.03	-952.00	1440.00	4800	20221229	-58.71	1250	20230822	58.56	4450	-55.46	20230102	1250	58.56	20230822	3250	-39.02	20230619	208	852.88	20230512	1.69	N	013720	1000	421 억	1195514	N	N	N	N
12	20231228	140309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	-12	5	-0.60	690598764	347989	59.18	2035	2040	1970	2595	1400	1999	1984.54	2.84	0	-32692	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	1	1	42116828	837	-2.09	1.38	12	0.83	-952.00	1440.00	4800	20221229	-58.60	1250	20230822	58.96	4450	-55.35	20230102	1250	58.96	20230822	3250	-38.86	20230619	208	855.29	20230512	1.69	N	013720	1000	421 억	1195514	N	N	N	N
13	20231228	130308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	-9	5	-0.45	536055831	270138	45.94	2035	2040	1970	2595	1400	1999	1984.38	2.84	0	-32538	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	1	1	42116828	838	-2.09	1.38	12	0.64	-952.00	1440.00	4800	20221229	-58.54	1250	20230822	59.20	4450	-55.28	20230102	1250	59.20	20230822	3250	-38.77	20230619	208	856.73	20230512	1.69	N	013720	1000	421 억	1195514	N	N	N	N
14	20231228	120309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-19	5	-0.95	463775581	233639	39.73	2035	2040	1970	2595	1400	1999	1985.01	2.84	0	-40916	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	1	1	42116828	834	-2.08	1.38	12	0.55	-952.00	1440.00	4800	20221229	-58.75	1250	20230822	58.40	4450	-55.51	20230102	1250	58.40	20230822	3250	-39.08	20230619	208	851.92	20230512	1.69	N	013720	1000	421 억	1195514	N	N	N	N
15	20231228	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-19	5	-0.95	306625221	154181	26.22	2035	2040	1971	2595	1400	1999	1988.74	2.84	0	-38391	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	1	1	42116828	834	-2.08	1.38	12	0.37	-952.00	1440.00	4800	20221229	-58.75	1250	20230822	58.40	4450	-55.51	20230102	1250	58.40	20230822	3250	-39.08	20230619	208	851.92	20230512	1.69	N	013720	1000	421 억	1195514	N	N	N	N
16	20231228	100307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1988	-11	5	-0.55	191151640	95768	16.29	2035	2040	1971	2595	1400	1999	1995.99	2.84	0	-37567	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	1	1	42116828	837	-2.09	1.38	12	0.23	-952.00	1440.00	4800	20221229	-58.58	1250	20230822	59.04	4450	-55.33	20230102	1250	59.04	20230822	3250	-38.83	20230619	208	855.77	20230512	1.69	N	013720	1000	421 억	1195514	N	N	N	N
17	20231228	090308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	21	2	1.05	21626865	10677	1.82	2035	2040	2015	2595	1400	1999	2025.56	2.84	0	-8470	2110	2054	2024	1968	1938	2039	1953	421	596	1000	1190	5	1	42116828	851	-2.12	1.40	12	0.03	-952.00	1440.00	4800	20221229	-57.92	1250	20230822	61.60	4450	-54.61	20230102	1250	61.60	20230822	3250	-37.85	20230619	208	871.15	20230512	1.69	N	013720	1000	421 억	1195514	N	N	N	N
18	20231227	160308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1999	-61	5	-2.96	1186787429	586104	139.49	2080	2080	1994	2675	1445	2060	2025.28	2.75	0	35446	2190	2125	2075	2010	1960	2100	1985	421	615	1000	1230	1	1	42116828	842	-2.10	1.39	12	1.39	-952.00	1440.00	4800	20221229	-58.35	1250	20230822	59.92	4450	-55.08	20230102	1250	59.92	20230822	3250	-38.49	20230619	208	861.06	20230512	1.71	N	013720	1000	421 억	1158233	N	N	N	N
19	20231227	150310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-45	5	-2.18	987873325	486573	115.80	2080	2080	1998	2675	1445	2060	2030.27	2.75	0	38439	2190	2125	2075	2010	1960	2100	1985	421	615	1000	1230	5	1	42116828	849	-2.12	1.40	12	1.16	-952.00	1440.00	4800	20221229	-58.02	1250	20230822	61.20	4450	-54.72	20230102	1250	61.20	20230822	3250	-38.00	20230619	208	868.75	20230512	1.71	N	013720	1000	421 억	1158233	N	N	N	N
20	20231227	140309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-25	5	-1.21	721270635	354387	84.34	2080	2080	2015	2675	1445	2060	2035.26	2.75	0	13394	2190	2125	2075	2010	1960	2100	1985	421	615	1000	1230	5	1	42116828	857	-2.14	1.41	12	0.84	-952.00	1440.00	4800	20221229	-57.60	1250	20230822	62.80	4450	-54.27	20230102	1250	62.80	20230822	3250	-37.38	20230619	208	878.37	20230512	1.71	N	013720	1000	421 억	1158233	N	N	N	N
21	20231227	130307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-30	5	-1.46	597432980	293214	69.78	2080	2080	2020	2675	1445	2060	2037.53	2.75	0	7107	2190	2125	2075	2010	1960	2100	1985	421	615	1000	1230	5	1	42116828	855	-2.13	1.41	12	0.70	-952.00	1440.00	4800	20221229	-57.71	1250	20230822	62.40	4450	-54.38	20230102	1250	62.40	20230822	3250	-37.54	20230619	208	875.96	20230512	1.71	N	013720	1000	421 억	1158233	N	N	N	N
22	20231227	120306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	-20	5	-0.97	447982680	219597	52.26	2080	2080	2025	2675	1445	2060	2040.02	2.75	0	7025	2190	2125	2075	2010	1960	2100	1985	421	615	1000	1230	5	1	42116828	859	-2.14	1.42	12	0.52	-952.00	1440.00	4800	20221229	-57.50	1250	20230822	63.20	4450	-54.16	20230102	1250	63.20	20230822	3250	-37.23	20230619	208	880.77	20230512	1.71	N	013720	1000	421 억	1158233	N	N	N	N
23	20231227	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-30	5	-1.46	287179195	140546	33.45	2080	2080	2030	2675	1445	2060	2043.31	2.75	0	2678	2190	2125	2075	2010	1960	2100	1985	421	615	1000	1230	5	1	42116828	855	-2.13	1.41	12	0.33	-952.00	1440.00	4800	20221229	-57.71	1250	20230822	62.40	4450	-54.38	20230102	1250	62.40	20230822	3250	-37.54	20230619	208	875.96	20230512	1.71	N	013720	1000	421 억	1158233	N	N	N	N
24	20231227	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	-5	5	-0.24	113488245	55516	13.21	2080	2080	2030	2675	1445	2060	2044.24	2.75	0	241	2190	2125	2075	2010	1960	2100	1985	421	615	1000	1230	5	1	42116828	866	-2.16	1.43	12	0.13	-952.00	1440.00	4800	20221229	-57.19	1250	20230822	64.40	4450	-53.82	20230102	1250	64.40	20230822	3250	-36.77	20230619	208	887.98	20230512	1.71	N	013720	1000	421 억	1158233	N	N	N	N
25	20231227	090309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	10	2	0.49	7503230	3645	0.87	2080	2080	2050	2675	1445	2060	2058.50	2.75	0	2296	2190	2125	2075	2010	1960	2100	1985	421	615	1000	1230	5	1	42116828	872	-2.17	1.44	12	0.01	-952.00	1440.00	4800	20221229	-56.88	1250	20230822	65.60	4450	-53.48	20230102	1250	65.60	20230822	3250	-36.31	20230619	208	895.19	20230512	1.71	N	013720	1000	421 억	1158233	N	N	N	N
26	20231226	160309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-55	5	-2.60	862780970	418884	93.30	2115	2140	2025	2745	1485	2115	2059.71	2.90	0	-64054	2195	2155	2130	2090	2065	2142	2077	421	630	1000	1260	5	1	42116828	868	-2.16	1.43	12	0.99	-952.00	1440.00	4800	20221229	-57.08	1250	20230822	64.80	4450	-53.71	20230102	1250	64.80	20230822	3250	-36.62	20230619	208	890.38	20230512	1.76	N	013720	1000	421 억	1223274	N	N	N	N
27	20231226	150307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-80	5	-3.78	784916635	380860	84.83	2115	2140	2025	2745	1485	2115	2060.91	2.90	0	-55998	2195	2155	2130	2090	2065	2142	2077	421	630	1000	1260	5	1	42116828	857	-2.14	1.41	12	0.90	-952.00	1440.00	4800	20221229	-57.60	1250	20230822	62.80	4450	-54.27	20230102	1250	62.80	20230822	3250	-37.38	20230619	208	878.37	20230512	1.76	N	013720	1000	421 억	1223274	N	N	N	N
28	20231226	140309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-85	5	-4.02	699729040	339020	75.51	2115	2140	2025	2745	1485	2115	2063.98	2.90	0	-54747	2195	2155	2130	2090	2065	2142	2077	421	630	1000	1260	5	1	42116828	855	-2.13	1.41	12	0.80	-952.00	1440.00	4800	20221229	-57.71	1250	20230822	62.40	4450	-54.38	20230102	1250	62.40	20230822	3250	-37.54	20230619	208	875.96	20230512	1.76	N	013720	1000	421 억	1223274	N	N	N	N
29	20231226	130309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	-75	5	-3.55	554851670	267765	59.64	2115	2140	2035	2745	1485	2115	2072.16	2.90	0	-58919	2195	2155	2130	2090	2065	2142	2077	421	630	1000	1260	5	1	42116828	859	-2.14	1.42	12	0.64	-952.00	1440.00	4800	20221229	-57.50	1250	20230822	63.20	4450	-54.16	20230102	1250	63.20	20230822	3250	-37.23	20230619	208	880.77	20230512	1.76	N	013720	1000	421 억	1223274	N	N	N	N
30	20231226	120309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	-60	5	-2.84	453927520	218353	48.64	2115	2140	2040	2745	1485	2115	2078.87	2.90	0	-60536	2195	2155	2130	2090	2065	2142	2077	421	630	1000	1260	5	1	42116828	866	-2.16	1.43	12	0.52	-952.00	1440.00	4800	20221229	-57.19	1250	20230822	64.40	4450	-53.82	20230102	1250	64.40	20230822	3250	-36.77	20230619	208	887.98	20230512	1.76	N	013720	1000	421 억	1223274	N	N	N	N
31	20231226	110311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-55	5	-2.60	379054050	181812	40.50	2115	2140	2040	2745	1485	2115	2084.87	2.90	0	-58580	2195	2155	2130	2090	2065	2142	2077	421	630	1000	1260	5	1	42116828	868	-2.16	1.43	12	0.43	-952.00	1440.00	4800	20221229	-57.08	1250	20230822	64.80	4450	-53.71	20230102	1250	64.80	20230822	3250	-36.62	20230619	208	890.38	20230512	1.76	N	013720	1000	421 억	1223274	N	N	N	N
32	20231226	100308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	-60	5	-2.84	317280615	151689	33.79	2115	2140	2050	2745	1485	2115	2091.65	2.90	0	-54454	2195	2155	2130	2090	2065	2142	2077	421	630	1000	1260	5	1	42116828	866	-2.16	1.43	12	0.36	-952.00	1440.00	4800	20221229	-57.19	1250	20230822	64.40	4450	-53.82	20230102	1250	64.40	20230822	3250	-36.77	20230619	208	887.98	20230512	1.76	N	013720	1000	421 억	1223274	N	N	N	N
33	20231226	090309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	-10	5	-0.47	58946405	27598	6.15	2115	2140	2105	2745	1485	2115	2135.89	2.90	0	-20994	2195	2155	2130	2090	2065	2142	2077	421	630	1000	1260	5	1	42116828	887	-2.21	1.46	12	0.07	-952.00	1440.00	4800	20221229	-56.15	1250	20230822	68.40	4450	-52.70	20230102	1250	68.40	20230822	3250	-35.23	20230619	208	912.02	20230512	1.76	N	013720	1000	421 억	1223274	N	N	N	N
34	20231222	160306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-55	5	-2.53	945433245	445443	58.36	2170	2170	2105	2820	1520	2170	2122.47	3.03	0	-51359	2303	2236	2168	2101	2033	2270	2135	421	650	1000	1300	5	1	42116828	891	-2.22	1.47	12	1.06	-952.00	1440.00	5430	20221220	-61.05	1250	20230822	69.20	4450	-52.47	20230102	1250	69.20	20230822	3250	-34.92	20230619	208	916.83	20230512	1.72	N	013720	1000	421 억	1274628	N	N	N	N
35	20231222	150305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-60	5	-2.76	813215200	382944	50.17	2170	2170	2105	2820	1520	2170	2123.59	3.03	0	-30399	2303	2236	2168	2101	2033	2270	2135	421	650	1000	1300	5	1	42116828	889	-2.22	1.47	12	0.91	-952.00	1440.00	5430	20221220	-61.14	1250	20230822	68.80	4450	-52.58	20230102	1250	68.80	20230822	3250	-35.08	20230619	208	914.42	20230512	1.72	N	013720	1000	421 억	1274628	N	N	N	N
36	20231222	140304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-60	5	-2.76	706966570	332615	43.58	2170	2170	2110	2820	1520	2170	2125.48	3.03	0	-23324	2303	2236	2168	2101	2033	2270	2135	421	650	1000	1300	5	1	42116828	889	-2.22	1.47	12	0.79	-952.00	1440.00	5430	20221220	-61.14	1250	20230822	68.80	4450	-52.58	20230102	1250	68.80	20230822	3250	-35.08	20230619	208	914.42	20230512	1.72	N	013720	1000	421 억	1274628	N	N	N	N
37	20231222	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	-50	5	-2.30	574239815	269838	35.35	2170	2170	2115	2820	1520	2170	2128.09	3.03	0	1063	2303	2236	2168	2101	2033	2270	2135	421	650	1000	1300	5	1	42116828	893	-2.23	1.47	12	0.64	-952.00	1440.00	5430	20221220	-60.96	1250	20230822	69.60	4450	-52.36	20230102	1250	69.60	20230822	3250	-34.77	20230619	208	919.23	20230512	1.72	N	013720	1000	421 억	1274628	N	N	N	N
38	20231222	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-45	5	-2.07	525643775	246960	32.36	2170	2170	2115	2820	1520	2170	2128.46	3.03	0	5861	2303	2236	2168	2101	2033	2270	2135	421	650	1000	1300	5	1	42116828	895	-2.23	1.48	12	0.59	-952.00	1440.00	5430	20221220	-60.87	1250	20230822	70.00	4450	-52.25	20230102	1250	70.00	20230822	3250	-34.62	20230619	208	921.63	20230512	1.72	N	013720	1000	421 억	1274628	N	N	N	N
39	20231222	110305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-45	5	-2.07	347891170	163251	21.39	2170	2170	2120	2820	1520	2170	2131.02	3.03	0	-817	2303	2236	2168	2101	2033	2270	2135	421	650	1000	1300	5	1	42116828	895	-2.23	1.48	12	0.39	-952.00	1440.00	5430	20221220	-60.87	1250	20230822	70.00	4450	-52.25	20230102	1250	70.00	20230822	3250	-34.62	20230619	208	921.63	20230512	1.72	N	013720	1000	421 억	1274628	N	N	N	N
40	20231222	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-30	5	-1.38	226999210	106568	13.96	2170	2170	2120	2820	1520	2170	2130.09	3.03	0	-4764	2303	2236	2168	2101	2033	2270	2135	421	650	1000	1300	5	1	42116828	901	-2.25	1.49	12	0.25	-952.00	1440.00	5430	20221220	-60.59	1250	20230822	71.20	4450	-51.91	20230102	1250	71.20	20230822	3250	-34.15	20230619	208	928.85	20230512	1.72	N	013720	1000	421 억	1274628	N	N	N	N
41	20231222	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-25	5	-1.15	13445790	6222	0.82	2170	2170	2145	2820	1520	2170	2161.01	3.03	0	-4828	2303	2236	2168	2101	2033	2270	2135	421	650	1000	1300	5	1	42116828	903	-2.25	1.49	12	0.01	-952.00	1440.00	5430	20221220	-60.50	1250	20230822	71.60	4450	-51.80	20230102	1250	71.60	20230822	3250	-34.00	20230619	208	931.25	20230512	1.72	N	013720	1000	421 억	1274628	N	N	N	N
42	20231221	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	50	2	2.36	1641621050	757521	112.43	2125	2235	2100	2755	1485	2120	2167.09	3.24	0	-39657	2180	2150	2105	2075	2030	2127	2052	407	635	1000	1270	5	1	40682108	883	-2.28	1.51	12	1.86	-952.00	1440.00	5430	20221220	-60.04	1250	20230822	73.60	4450	-51.24	20230102	1250	73.60	20230822	3250	-33.23	20230619	208	943.27	20230512	1.77	N	013720	1000	406 억	1317137	N	N	N	N
43	20231221	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	0	3	0.00	1165262205	538667	79.95	2125	2235	2100	2755	1485	2120	2163.23	3.24	0	5443	2180	2150	2105	2075	2030	2127	2052	407	635	1000	1270	5	1	40682108	862	-2.23	1.47	12	1.32	-952.00	1440.00	5430	20221220	-60.96	1250	20230822	69.60	4450	-52.36	20230102	1250	69.60	20230822	3250	-34.77	20230619	208	919.23	20230512	1.77	N	013720	1000	406 억	1317137	N	N	N	N
44	20231221	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	25	2	1.18	942370995	433556	64.35	2125	2235	2125	2755	1485	2120	2173.59	3.24	0	18754	2180	2150	2105	2075	2030	2127	2052	407	635	1000	1270	5	1	40682108	873	-2.25	1.49	12	1.07	-952.00	1440.00	5430	20221220	-60.50	1250	20230822	71.60	4450	-51.80	20230102	1250	71.60	20230822	3250	-34.00	20230619	208	931.25	20230512	1.77	N	013720	1000	406 억	1317137	N	N	N	N
45	20231221	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	50	2	2.36	852491710	391946	58.17	2125	2235	2125	2755	1485	2120	2175.02	3.24	0	17990	2180	2150	2105	2075	2030	2127	2052	407	635	1000	1270	5	1	40682108	883	-2.28	1.51	12	0.96	-952.00	1440.00	5430	20221220	-60.04	1250	20230822	73.60	4450	-51.24	20230102	1250	73.60	20230822	3250	-33.23	20230619	208	943.27	20230512	1.77	N	013720	1000	406 억	1317137	N	N	N	N
46	20231221	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	40	2	1.89	765747225	351979	52.24	2125	2235	2125	2755	1485	2120	2175.55	3.24	0	18247	2180	2150	2105	2075	2030	2127	2052	407	635	1000	1270	5	1	40682108	879	-2.27	1.50	12	0.87	-952.00	1440.00	5430	20221220	-60.22	1250	20230822	72.80	4450	-51.46	20230102	1250	72.80	20230822	3250	-33.54	20230619	208	938.46	20230512	1.77	N	013720	1000	406 억	1317137	N	N	N	N
47	20231221	110304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	30	2	1.42	674303125	309372	45.92	2125	2235	2125	2755	1485	2120	2179.59	3.24	0	11152	2180	2150	2105	2075	2030	2127	2052	407	635	1000	1270	5	1	40682108	875	-2.26	1.49	12	0.76	-952.00	1440.00	5430	20221220	-60.41	1250	20230822	72.00	4450	-51.69	20230102	1250	72.00	20230822	3250	-33.85	20230619	208	933.65	20230512	1.77	N	013720	1000	406 억	1317137	N	N	N	N
48	20231221	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	45	2	2.12	525360325	240389	35.68	2125	2235	2125	2755	1485	2120	2185.46	3.24	0	14207	2180	2150	2105	2075	2030	2127	2052	407	635	1000	1270	5	1	40682108	881	-2.27	1.50	12	0.59	-952.00	1440.00	5430	20221220	-60.13	1250	20230822	73.20	4450	-51.35	20230102	1250	73.20	20230822	3250	-33.38	20230619	208	940.87	20230512	1.77	N	013720	1000	406 억	1317137	N	N	N	N
49	20231221	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	65	2	3.07	67734885	31364	4.66	2125	2185	2125	2755	1485	2120	2159.64	3.24	0	4118	2180	2150	2105	2075	2030	2127	2052	407	635	1000	1270	5	1	40682108	889	-2.30	1.52	12	0.08	-952.00	1440.00	5430	20221220	-59.76	1250	20230822	74.80	4450	-50.90	20230102	1250	74.80	20230822	3250	-32.77	20230619	208	950.48	20230512	1.77	N	013720	1000	406 억	1317137	N	N	N	N
50	20231220	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	10	2	0.47	1386413725	663515	109.51	2135	2135	2060	2740	1480	2110	2089.49	3.23	0	4418	2210	2160	2110	2060	2010	2185	2085	407	630	1000	1260	5	1	40682108	862	-2.23	1.47	12	1.63	-952.00	1440.00	5430	20221220	-60.96	1250	20230822	69.60	4450	-52.36	20230102	1250	69.60	20230822	3250	-34.77	20230619	208	919.23	20230512	1.66	N	013720	1000	406 억	1314517	N	N	N	N
51	20231220	150318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-15	5	-0.71	1218271990	583647	96.32	2135	2135	2060	2740	1480	2110	2087.34	3.23	0	-9455	2210	2160	2110	2060	2010	2185	2085	407	630	1000	1260	5	1	40682108	852	-2.20	1.45	12	1.43	-952.00	1440.00	5430	20221220	-61.42	1250	20230822	67.60	4450	-52.92	20230102	1250	67.60	20230822	3250	-35.54	20230619	208	907.21	20230512	1.66	N	013720	1000	406 억	1314517	N	N	N	N
52	20231220	140322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-15	5	-0.71	851483260	408741	67.46	2135	2135	2060	2740	1480	2110	2083.19	3.23	0	-59513	2210	2160	2110	2060	2010	2185	2085	407	630	1000	1260	5	1	40682108	852	-2.20	1.45	12	1.00	-952.00	1440.00	5430	20221220	-61.42	1250	20230822	67.60	4450	-52.92	20230102	1250	67.60	20230822	3250	-35.54	20230619	208	907.21	20230512	1.66	N	013720	1000	406 억	1314517	N	N	N	N
53	20231220	130322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-35	5	-1.66	687257760	329905	54.45	2135	2135	2060	2740	1480	2110	2083.20	3.23	0	-23134	2210	2160	2110	2060	2010	2185	2085	407	630	1000	1260	5	1	40682108	844	-2.18	1.44	12	0.81	-952.00	1440.00	5430	20221220	-61.79	1250	20230822	66.00	4450	-53.37	20230102	1250	66.00	20230822	3250	-36.15	20230619	208	897.60	20230512	1.66	N	013720	1000	406 억	1314517	N	N	N	N
54	20231220	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-30	5	-1.42	631250410	302900	49.99	2135	2135	2060	2740	1480	2110	2084.02	3.23	0	-21723	2210	2160	2110	2060	2010	2185	2085	407	630	1000	1260	5	1	40682108	846	-2.18	1.44	12	0.74	-952.00	1440.00	5430	20221220	-61.69	1250	20230822	66.40	4450	-53.26	20230102	1250	66.40	20230822	3250	-36.00	20230619	208	900.00	20230512	1.66	N	013720	1000	406 억	1314517	N	N	N	N
55	20231220	110304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-35	5	-1.66	546990330	262313	43.29	2135	2135	2060	2740	1480	2110	2085.26	3.23	0	-19568	2210	2160	2110	2060	2010	2185	2085	407	630	1000	1260	5	1	40682108	844	-2.18	1.44	12	0.64	-952.00	1440.00	5430	20221220	-61.79	1250	20230822	66.00	4450	-53.37	20230102	1250	66.00	20230822	3250	-36.15	20230619	208	897.60	20230512	1.66	N	013720	1000	406 억	1314517	N	N	N	N
56	20231220	100302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-30	5	-1.42	284062890	135445	22.35	2135	2135	2065	2740	1480	2110	2097.26	3.23	0	-16309	2210	2160	2110	2060	2010	2185	2085	407	630	1000	1260	5	1	40682108	846	-2.18	1.44	12	0.33	-952.00	1440.00	5430	20221220	-61.69	1250	20230822	66.40	4450	-53.26	20230102	1250	66.40	20230822	3250	-36.00	20230619	208	900.00	20230512	1.66	N	013720	1000	406 억	1314517	N	N	N	N
57	20231220	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	10	2	0.47	71942970	34003	5.61	2135	2135	2090	2740	1480	2110	2115.78	3.23	0	-10335	2210	2160	2110	2060	2010	2185	2085	407	630	1000	1260	5	1	40682108	862	-2.23	1.47	12	0.08	-952.00	1440.00	5430	20221220	-60.96	1250	20230822	69.60	4450	-52.36	20230102	1250	69.60	20230822	3250	-34.77	20230619	208	919.23	20230512	1.66	N	013720	1000	406 억	1314517	N	N	N	N
58	20231219	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	10	2	0.48	1261515215	604160	35.94	2100	2160	2060	2730	1470	2100	2087.86	3.18	0	19295	2366	2232	2146	2012	1926	2190	1970	407	630	1000	1260	5	1	40682108	858	-2.22	1.47	12	1.49	-952.00	1440.00	5700	20221215	-62.98	1250	20230822	68.80	4450	-52.58	20230102	1250	68.80	20230822	3250	-35.08	20230619	208	914.42	20230512	1.43	N	013720	1000	406 억	1295221	N	N	N	N
59	20231219	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-15	5	-0.71	1174926235	562912	33.48	2100	2160	2060	2730	1470	2100	2087.22	3.18	0	21481	2366	2232	2146	2012	1926	2190	1970	407	630	1000	1260	5	1	40682108	848	-2.19	1.45	12	1.38	-952.00	1440.00	5700	20221215	-63.42	1250	20230822	66.80	4450	-53.15	20230102	1250	66.80	20230822	3250	-35.85	20230619	208	902.40	20230512	1.43	N	013720	1000	406 억	1295221	N	N	N	N
60	20231219	140304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-15	5	-0.71	1012745300	484806	28.84	2100	2160	2060	2730	1470	2100	2088.96	3.18	0	20337	2366	2232	2146	2012	1926	2190	1970	407	630	1000	1260	5	1	40682108	848	-2.19	1.45	12	1.19	-952.00	1440.00	5700	20221215	-63.42	1250	20230822	66.80	4450	-53.15	20230102	1250	66.80	20230822	3250	-35.85	20230619	208	902.40	20230512	1.43	N	013720	1000	406 억	1295221	N	N	N	N
61	20231219	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-10	5	-0.48	841701355	402212	23.92	2100	2160	2060	2730	1470	2100	2092.68	3.18	0	19528	2366	2232	2146	2012	1926	2190	1970	407	630	1000	1260	5	1	40682108	850	-2.20	1.45	12	0.99	-952.00	1440.00	5700	20221215	-63.33	1250	20230822	67.20	4450	-53.03	20230102	1250	67.20	20230822	3250	-35.69	20230619	208	904.81	20230512	1.43	N	013720	1000	406 억	1295221	N	N	N	N
62	20231219	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-10	5	-0.48	802527800	383472	22.81	2100	2160	2060	2730	1470	2100	2092.79	3.18	0	9773	2366	2232	2146	2012	1926	2190	1970	407	630	1000	1260	5	1	40682108	850	-2.20	1.45	12	0.94	-952.00	1440.00	5700	20221215	-63.33	1250	20230822	67.20	4450	-53.03	20230102	1250	67.20	20230822	3250	-35.69	20230619	208	904.81	20230512	1.43	N	013720	1000	406 억	1295221	N	N	N	N
63	20231219	110304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-5	5	-0.24	654662995	312631	18.60	2100	2160	2060	2730	1470	2100	2094.04	3.18	0	-4824	2366	2232	2146	2012	1926	2190	1970	407	630	1000	1260	5	1	40682108	852	-2.20	1.45	12	0.77	-952.00	1440.00	5700	20221215	-63.25	1250	20230822	67.60	4450	-52.92	20230102	1250	67.60	20230822	3250	-35.54	20230619	208	907.21	20230512	1.43	N	013720	1000	406 억	1295221	N	N	N	N
64	20231219	100302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	10	2	0.48	404980990	192993	11.48	2100	2160	2060	2730	1470	2100	2098.42	3.18	0	-46887	2366	2232	2146	2012	1926	2190	1970	407	630	1000	1260	5	1	40682108	858	-2.22	1.47	12	0.47	-952.00	1440.00	5700	20221215	-62.98	1250	20230822	68.80	4450	-52.58	20230102	1250	68.80	20230822	3250	-35.08	20230619	208	914.42	20230512	1.43	N	013720	1000	406 억	1295221	N	N	N	N
65	20231219	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	25	2	1.19	84541435	40149	2.39	2100	2150	2090	2730	1470	2100	2105.73	3.18	0	-5999	2366	2232	2146	2012	1926	2190	1970	407	630	1000	1260	5	1	40682108	864	-2.23	1.48	12	0.10	-952.00	1440.00	5700	20221215	-62.72	1250	20230822	70.00	4450	-52.25	20230102	1250	70.00	20230822	3250	-34.62	20230619	208	921.63	20230512	1.43	N	013720	1000	406 억	1295221	N	N	N	N
66	20231218	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-50	5	-2.33	3653135325	1674869	86.89	2230	2280	2060	2795	1505	2150	2181.42	3.84	0	-272228	2410	2280	2145	2015	1880	2212	1947	407	645	1000	1290	5	1	40682108	854	-2.21	1.46	12	4.12	-952.00	1440.00	5950	20221214	-64.71	1250	20230822	68.00	4450	-52.81	20230102	1250	68.00	20230822	3250	-35.38	20230619	208	909.62	20230512	1.41	N	013720	1000	406 억	1563501	N	N	N	N
67	20231218	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-55	5	-2.56	3471069710	1587998	82.38	2230	2280	2060	2795	1505	2150	2185.88	3.84	0	-255627	2410	2280	2145	2015	1880	2212	1947	407	645	1000	1290	5	1	40682108	852	-2.20	1.45	12	3.90	-952.00	1440.00	5950	20221214	-64.79	1250	20230822	67.60	4450	-52.92	20230102	1250	67.60	20230822	3250	-35.54	20230619	208	907.21	20230512	1.41	N	013720	1000	406 억	1563501	N	N	N	N
68	20231218	140302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-20	5	-0.93	3060607475	1391850	72.21	2230	2280	2110	2795	1505	2150	2199.05	3.84	0	-169337	2410	2280	2145	2015	1880	2212	1947	407	645	1000	1290	5	1	40682108	867	-2.24	1.48	12	3.42	-952.00	1440.00	5950	20221214	-64.20	1250	20230822	70.40	4450	-52.13	20230102	1250	70.40	20230822	3250	-34.46	20230619	208	924.04	20230512	1.41	N	013720	1000	406 억	1563501	N	N	N	N
69	20231218	130302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-40	5	-1.86	2966966425	1347760	69.92	2230	2280	2110	2795	1505	2150	2201.51	3.84	0	-149049	2410	2280	2145	2015	1880	2212	1947	407	645	1000	1290	5	1	40682108	858	-2.22	1.47	12	3.31	-952.00	1440.00	5950	20221214	-64.54	1250	20230822	68.80	4450	-52.58	20230102	1250	68.80	20230822	3250	-35.08	20230619	208	914.42	20230512	1.41	N	013720	1000	406 억	1563501	N	N	N	N
70	20231218	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-5	5	-0.23	2785255345	1262411	65.49	2230	2280	2110	2795	1505	2150	2206.42	3.84	0	-125627	2410	2280	2145	2015	1880	2212	1947	407	645	1000	1290	5	1	40682108	873	-2.25	1.49	12	3.10	-952.00	1440.00	5950	20221214	-63.95	1250	20230822	71.60	4450	-51.80	20230102	1250	71.60	20230822	3250	-34.00	20230619	208	931.25	20230512	1.41	N	013720	1000	406 억	1563501	N	N	N	N
71	20231218	110301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-25	5	-1.16	2669017525	1208115	62.67	2230	2280	2110	2795	1505	2150	2209.38	3.84	0	-95446	2410	2280	2145	2015	1880	2212	1947	407	645	1000	1290	5	1	40682108	864	-2.23	1.48	12	2.97	-952.00	1440.00	5950	20221214	-64.29	1250	20230822	70.00	4450	-52.25	20230102	1250	70.00	20230822	3250	-34.62	20230619	208	921.63	20230512	1.41	N	013720	1000	406 억	1563501	N	N	N	N
72	20231218	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	60	2	2.79	1871996730	841503	43.66	2230	2280	2125	2795	1505	2150	2224.84	3.84	0	-33853	2410	2280	2145	2015	1880	2212	1947	407	645	1000	1290	5	1	40682108	899	-2.32	1.53	12	2.07	-952.00	1440.00	5950	20221214	-62.86	1250	20230822	76.80	4450	-50.34	20230102	1250	76.80	20230822	3250	-32.00	20230619	208	962.50	20230512	1.41	N	013720	1000	406 억	1563501	N	N	N	N
73	20231218	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	35	2	1.63	284483680	130456	6.77	2230	2230	2125	2795	1505	2150	2181.36	3.84	0	-63804	2410	2280	2145	2015	1880	2212	1947	407	645	1000	1290	5	1	40682108	889	-2.30	1.52	12	0.32	-952.00	1440.00	5950	20221214	-63.28	1250	20230822	74.80	4450	-50.90	20230102	1250	74.80	20230822	3250	-32.77	20230619	208	950.48	20230512	1.41	N	013720	1000	406 억	1563501	N	N	N	N
74	20231215	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-50	5	-2.27	4113309055	1868378	170.47	2205	2275	2010	2860	1540	2200	2201.66	4.14	0	-155837	2313	2256	2153	2096	1993	2285	2125	407	660	1000	1320	5	1	40682108	875	-2.26	1.49	12	4.59	-952.00	1440.00	6250	20221213	-65.60	1250	20230822	72.00	4450	-51.69	20230102	1250	72.00	20230822	3250	-33.85	20230619	208	933.65	20230512	1.11	N	013720	1000	406 억	1682736	N	N	N	N
75	20231215	150301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2205	5	2	0.23	3296988325	1489552	135.91	2205	2275	2145	2860	1540	2200	2213.42	4.14	0	-120575	2313	2256	2153	2096	1993	2285	2125	407	660	1000	1320	5	1	40682108	897	-2.32	1.53	12	3.66	-952.00	1440.00	6250	20221213	-64.72	1250	20230822	76.40	4450	-50.45	20230102	1250	76.40	20230822	3250	-32.15	20230619	208	960.10	20230512	1.11	N	013720	1000	406 억	1682736	N	N	N	N
76	20231215	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	20	2	0.91	2421749635	1093052	99.73	2205	2275	2145	2860	1540	2200	2215.61	4.14	0	-43187	2313	2256	2153	2096	1993	2285	2125	407	660	1000	1320	5	1	40682108	903	-2.33	1.54	12	2.69	-952.00	1440.00	6250	20221213	-64.48	1250	20230822	77.60	4450	-50.11	20230102	1250	77.60	20230822	3250	-31.69	20230619	208	967.31	20230512	1.11	N	013720	1000	406 억	1682736	N	N	N	N
77	20231215	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	30	2	1.36	2166074480	977921	89.23	2205	2275	2145	2860	1540	2200	2215.00	4.14	0	-49471	2313	2256	2153	2096	1993	2285	2125	407	660	1000	1320	5	1	40682108	907	-2.34	1.55	12	2.40	-952.00	1440.00	6250	20221213	-64.32	1250	20230822	78.40	4450	-49.89	20230102	1250	78.40	20230822	3250	-31.38	20230619	208	972.12	20230512	1.11	N	013720	1000	406 억	1682736	N	N	N	N
78	20231215	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	10	2	0.45	1860222730	839970	76.64	2205	2275	2145	2860	1540	2200	2214.66	4.14	0	-77557	2313	2256	2153	2096	1993	2285	2125	407	660	1000	1320	5	1	40682108	899	-2.32	1.53	12	2.06	-952.00	1440.00	6250	20221213	-64.64	1250	20230822	76.80	4450	-50.34	20230102	1250	76.80	20230822	3250	-32.00	20230619	208	962.50	20230512	1.11	N	013720	1000	406 억	1682736	N	N	N	N
79	20231215	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	50	2	2.27	1075988850	483464	44.11	2205	2275	2180	2860	1540	2200	2225.66	4.14	0	40398	2313	2256	2153	2096	1993	2285	2125	407	660	1000	1320	5	1	40682108	915	-2.36	1.56	12	1.19	-952.00	1440.00	6250	20221213	-64.00	1250	20230822	80.00	4450	-49.44	20230102	1250	80.00	20230822	3250	-30.77	20230619	208	981.73	20230512	1.11	N	013720	1000	406 억	1682736	N	N	N	N
80	20231215	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	30	2	1.36	759592945	342840	31.28	2205	2250	2180	2860	1540	2200	2215.66	4.14	0	18926	2313	2256	2153	2096	1993	2285	2125	407	660	1000	1320	5	1	40682108	907	-2.34	1.55	12	0.84	-952.00	1440.00	6250	20221213	-64.32	1250	20230822	78.40	4450	-49.89	20230102	1250	78.40	20230822	3250	-31.38	20230619	208	972.12	20230512	1.11	N	013720	1000	406 억	1682736	N	N	N	N
81	20231215	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	20	2	0.91	86462775	39201	3.58	2205	2230	2190	2860	1540	2200	2205.85	4.14	0	1281	2313	2256	2153	2096	1993	2285	2125	407	660	1000	1320	5	1	40682108	903	-2.33	1.54	12	0.10	-952.00	1440.00	6250	20221213	-64.48	1250	20230822	77.60	4450	-50.11	20230102	1250	77.60	20230822	3250	-31.69	20230619	208	967.31	20230512	1.11	N	013720	1000	406 억	1682736	N	N	N	N
82	20231214	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	75	2	3.53	2344324800	1087950	46.09	2090	2210	2050	2760	1490	2125	2154.65	3.85	0	87251	2258	2191	2093	2026	1928	2225	2060	407	635	1000	1270	5	1	40682108	895	-2.31	1.53	12	2.67	-952.00	1440.00	6250	20221213	-64.80	1250	20230822	76.00	4450	-50.56	20230102	1250	76.00	20230822	3250	-32.31	20230619	208	957.69	20230512	0.90	N	013720	1000	406 억	1565687	N	N	N	N
83	20231214	150308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	65	2	3.06	2094785610	974531	41.28	2090	2205	2050	2760	1490	2125	2149.53	3.85	0	78132	2258	2191	2093	2026	1928	2225	2060	407	635	1000	1270	5	1	40682108	891	-2.30	1.52	12	2.40	-952.00	1440.00	6250	20221213	-64.96	1250	20230822	75.20	4450	-50.79	20230102	1250	75.20	20230822	3250	-32.62	20230619	208	952.88	20230512	0.90	N	013720	1000	406 억	1565687	N	N	N	N
84	20231214	140308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	35	2	1.65	1549585980	724557	30.69	2090	2195	2050	2760	1490	2125	2138.67	3.85	0	43022	2258	2191	2093	2026	1928	2225	2060	407	635	1000	1270	5	1	40682108	879	-2.27	1.50	12	1.78	-952.00	1440.00	6250	20221213	-65.44	1250	20230822	72.80	4450	-51.46	20230102	1250	72.80	20230822	3250	-33.54	20230619	208	938.46	20230512	0.90	N	013720	1000	406 억	1565687	N	N	N	N
85	20231214	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	45	2	2.12	1341116670	628196	26.61	2090	2195	2050	2760	1490	2125	2134.87	3.85	0	39914	2258	2191	2093	2026	1928	2225	2060	407	635	1000	1270	5	1	40682108	883	-2.28	1.51	12	1.54	-952.00	1440.00	6250	20221213	-65.28	1250	20230822	73.60	4450	-51.24	20230102	1250	73.60	20230822	3250	-33.23	20230619	208	943.27	20230512	0.90	N	013720	1000	406 억	1565687	N	N	N	N
86	20231214	120310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	50	2	2.35	1232863495	578169	24.49	2090	2195	2050	2760	1490	2125	2132.36	3.85	0	34095	2258	2191	2093	2026	1928	2225	2060	407	635	1000	1270	5	1	40682108	885	-2.28	1.51	12	1.42	-952.00	1440.00	6250	20221213	-65.20	1250	20230822	74.00	4450	-51.12	20230102	1250	74.00	20230822	3250	-33.08	20230619	208	945.67	20230512	0.90	N	013720	1000	406 억	1565687	N	N	N	N
87	20231214	110302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	40	2	1.88	966252015	455687	19.30	2090	2175	2050	2760	1490	2125	2120.43	3.85	0	-11121	2258	2191	2093	2026	1928	2225	2060	407	635	1000	1270	5	1	40682108	881	-2.27	1.50	12	1.12	-952.00	1440.00	6250	20221213	-65.36	1250	20230822	73.20	4450	-51.35	20230102	1250	73.20	20230822	3250	-33.38	20230619	208	940.87	20230512	0.90	N	013720	1000	406 억	1565687	N	N	N	N
88	20231214	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	5	2	0.24	779491790	368858	15.63	2090	2155	2050	2760	1490	2125	2113.26	3.85	0	-28037	2258	2191	2093	2026	1928	2225	2060	407	635	1000	1270	5	1	40682108	867	-2.24	1.48	12	0.91	-952.00	1440.00	6250	20221213	-65.92	1250	20230822	70.40	4450	-52.13	20230102	1250	70.40	20230822	3250	-34.46	20230619	208	924.04	20230512	0.90	N	013720	1000	406 억	1565687	N	N	N	N
89	20231214	090247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-50	5	-2.35	85410005	41164	1.74	2090	2095	2050	2760	1490	2125	2074.87	3.85	0	-19296	2258	2191	2093	2026	1928	2225	2060	407	635	1000	1270	5	1	40682108	844	-2.18	1.44	12	0.10	-952.00	1440.00	6250	20221213	-66.80	1250	20230822	66.00	4450	-53.37	20230102	1250	66.00	20230822	3250	-36.15	20230619	208	897.60	20230512	0.90	N	013720	1000	406 억	1565687	N	N	N	N
90	20231213	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	136	2	6.84	4889157148	2344537	354.35	2005	2160	1995	2585	1393	1989	2085.29	3.29	0	289605	2029	2009	1985	1965	1941	1997	1953	407	596	1000	1190	5	1	40682108	864	-2.23	1.48	12	5.76	-952.00	1440.00	6250	20221213	-66.00	1250	20230822	70.00	4450	-52.25	20230102	1250	70.00	20230822	3250	-34.62	20230619	208	921.63	20230512	0.71	N	013720	1000	406 억	1339919	N	N	N	N
91	20231213	150305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	106	2	5.33	4616666628	2215425	334.83	2005	2160	1995	2585	1393	1989	2083.87	3.29	0	289918	2029	2009	1985	1965	1941	1997	1953	407	596	1000	1190	5	1	40682108	852	-2.20	1.45	12	5.45	-952.00	1440.00	6250	20221213	-66.48	1250	20230822	67.60	4450	-52.92	20230102	1250	67.60	20230822	3250	-35.54	20230619	208	907.21	20230512	0.71	N	013720	1000	406 억	1339919	N	N	N	N
92	20231213	140305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	106	2	5.33	4286159063	2057056	310.90	2005	2160	1995	2585	1393	1989	2083.64	3.29	0	300663	2029	2009	1985	1965	1941	1997	1953	407	596	1000	1190	5	1	40682108	852	-2.20	1.45	12	5.06	-952.00	1440.00	6250	20221213	-66.48	1250	20230822	67.60	4450	-52.92	20230102	1250	67.60	20230822	3250	-35.54	20230619	208	907.21	20230512	0.71	N	013720	1000	406 억	1339919	N	N	N	N
93	20231213	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	96	2	4.83	4127447013	1981024	299.41	2005	2160	1995	2585	1393	1989	2083.49	3.29	0	286563	2029	2009	1985	1965	1941	1997	1953	407	596	1000	1190	5	1	40682108	848	-2.19	1.45	12	4.87	-952.00	1440.00	6250	20221213	-66.64	1250	20230822	66.80	4450	-53.15	20230102	1250	66.80	20230822	3250	-35.85	20230619	208	902.40	20230512	0.71	N	013720	1000	406 억	1339919	N	N	N	N
94	20231213	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	101	2	5.08	3907405773	1875117	283.40	2005	2160	1995	2585	1393	1989	2083.82	3.29	0	269516	2029	2009	1985	1965	1941	1997	1953	407	596	1000	1190	5	1	40682108	850	-2.20	1.45	12	4.61	-952.00	1440.00	6250	20221213	-66.56	1250	20230822	67.20	4450	-53.03	20230102	1250	67.20	20230822	3250	-35.69	20230619	208	904.81	20230512	0.71	N	013720	1000	406 억	1339919	N	N	N	N
95	20231213	110303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	131	2	6.59	2827200183	1364300	206.20	2005	2120	1995	2585	1393	1989	2072.27	3.29	0	293385	2029	2009	1985	1965	1941	1997	1953	407	596	1000	1190	5	1	40682108	862	-2.23	1.47	12	3.35	-952.00	1440.00	6250	20221213	-66.08	1250	20230822	69.60	4450	-52.36	20230102	1250	69.60	20230822	3250	-34.77	20230619	208	919.23	20230512	0.71	N	013720	1000	406 억	1339919	N	N	N	N
96	20231213	100305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	91	2	4.58	2286225878	1106791	167.28	2005	2110	1995	2585	1393	1989	2065.63	3.29	0	216234	2029	2009	1985	1965	1941	1997	1953	407	596	1000	1190	5	1	40682108	846	-2.18	1.44	12	2.72	-952.00	1440.00	6250	20221213	-66.72	1250	20230822	66.40	4450	-53.26	20230102	1250	66.40	20230822	3250	-36.00	20230619	208	900.00	20230512	0.71	N	013720	1000	406 억	1339919	N	N	N	N
97	20231213	090300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	51	2	2.56	360935963	178471	26.97	2005	2100	1995	2585	1393	1989	2022.38	3.29	0	14163	2029	2009	1985	1965	1941	1997	1953	407	596	1000	1190	5	1	40682108	830	-2.14	1.42	12	0.44	-952.00	1440.00	6250	20221213	-67.36	1250	20230822	63.20	4450	-54.16	20230102	1250	63.20	20230822	3250	-37.23	20230619	208	880.77	20230512	0.71	N	013720	1000	406 억	1339919	N	N	N	N
98	20231212	160251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1989	-7	5	-0.35	1305340406	658792	78.73	1994	2005	1961	2590	1398	1996	1981.37	3.31	0	-6498	2062	2028	1996	1962	1930	2013	1947	407	594	1000	1190	1	1	40682108	809	-2.09	1.38	12	1.62	-952.00	1440.00	6250	20221213	-68.18	1250	20230822	59.12	4450	-55.30	20230102	1250	59.12	20230822	3250	-38.80	20230619	208	856.25	20230512	0.65	N	013720	1000	406 억	1346417	N	N	N	N
99	20231212	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1988	-8	5	-0.40	1004365350	507355	60.63	1994	2005	1961	2590	1398	1996	1979.61	3.31	0	-18828	2062	2028	1996	1962	1930	2013	1947	407	594	1000	1190	1	1	40682108	809	-2.09	1.38	12	1.25	-952.00	1440.00	6250	20221213	-68.19	1250	20230822	59.04	4450	-55.33	20230102	1250	59.04	20230822	3250	-38.83	20230619	208	855.77	20230512	0.65	N	013720	1000	406 억	1346417	N	N	N	N
100	20231212	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	-28	5	-1.40	675066173	340949	40.75	1994	2005	1961	2590	1398	1996	1979.96	3.31	0	-7657	2062	2028	1996	1962	1930	2013	1947	407	594	1000	1190	1	1	40682108	801	-2.07	1.37	12	0.84	-952.00	1440.00	6250	20221213	-68.51	1250	20230822	57.44	4450	-55.78	20230102	1250	57.44	20230822	3250	-39.45	20230619	208	846.15	20230512	0.65	N	013720	1000	406 억	1346417	N	N	N	N
101	20231212	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1983	-13	5	-0.65	460179485	232135	27.74	1994	2005	1961	2590	1398	1996	1982.38	3.31	0	961	2062	2028	1996	1962	1930	2013	1947	407	594	1000	1190	1	1	40682108	807	-2.08	1.38	12	0.57	-952.00	1440.00	6250	20221213	-68.27	1250	20230822	58.64	4450	-55.44	20230102	1250	58.64	20230822	3250	-38.98	20230619	208	853.37	20230512	0.65	N	013720	1000	406 억	1346417	N	N	N	N
102	20231212	120244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-14	5	-0.70	360583558	181756	21.72	1994	2005	1961	2590	1398	1996	1983.89	3.31	0	309	2062	2028	1996	1962	1930	2013	1947	407	594	1000	1190	1	1	40682108	806	-2.08	1.38	12	0.45	-952.00	1440.00	6250	20221213	-68.29	1250	20230822	58.56	4450	-55.46	20230102	1250	58.56	20230822	3250	-39.02	20230619	208	852.88	20230512	0.65	N	013720	1000	406 억	1346417	N	N	N	N
103	20231212	110245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1981	-15	5	-0.75	310592108	156459	18.70	1994	2005	1961	2590	1398	1996	1985.13	3.31	0	4907	2062	2028	1996	1962	1930	2013	1947	407	594	1000	1190	1	1	40682108	806	-2.08	1.38	12	0.38	-952.00	1440.00	6250	20221213	-68.30	1250	20230822	58.48	4450	-55.48	20230102	1250	58.48	20230822	3250	-39.05	20230619	208	852.40	20230512	0.65	N	013720	1000	406 억	1346417	N	N	N	N
104	20231212	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	-18	5	-0.90	167035652	84264	10.07	1994	1997	1961	2590	1398	1996	1982.29	3.31	0	-3993	2062	2028	1996	1962	1930	2013	1947	407	594	1000	1190	1	1	40682108	805	-2.08	1.37	12	0.21	-952.00	1440.00	6250	20221213	-68.35	1250	20230822	58.24	4450	-55.55	20230102	1250	58.24	20230822	3250	-39.14	20230619	208	850.96	20230512	0.65	N	013720	1000	406 억	1346417	N	N	N	N
105	20231212	090253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1974	-22	5	-1.10	11396527	5754	0.69	1994	1994	1971	2590	1398	1996	1980.63	3.31	0	-2891	2062	2028	1996	1962	1930	2013	1947	407	594	1000	1190	1	1	40682108	803	-2.07	1.37	12	0.01	-952.00	1440.00	6250	20221213	-68.42	1250	20230822	57.92	4450	-55.64	20230102	1250	57.92	20230822	3250	-39.26	20230619	208	849.04	20230512	0.65	N	013720	1000	406 억	1346417	N	N	N	N
106	20231211	160255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1996	-1	5	-0.05	1656281310	834026	208.75	1997	2030	1964	2595	1398	1997	1985.87	3.17	-42719	14877	2045	2021	1986	1962	1927	2003	1944	407	598	1000	1190	1	1	40682108	812	-2.10	1.39	12	2.05	-952.00	1440.00	6250	20221213	-68.06	1250	20230822	59.68	4450	-55.15	20230102	1250	59.68	20230822	3250	-38.58	20230619	208	859.62	20230512	0.58	N	013720	1000	406 억	1288636	N	N	N	N
107	20231211	150253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1994	-3	5	-0.15	1525330011	768239	192.28	1997	2030	1964	2595	1398	1997	1985.49	3.17	-42719	29788	2045	2021	1986	1962	1927	2003	1944	407	598	1000	1190	1	1	40682108	811	-2.09	1.38	12	1.89	-952.00	1440.00	6250	20221213	-68.10	1250	20230822	59.52	4450	-55.19	20230102	1250	59.52	20230822	3250	-38.65	20230619	208	858.65	20230512	0.58	N	013720	1000	406 억	1288636	N	N	N	N
108	20231211	140253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	-29	5	-1.45	887869854	448678	112.30	1997	2030	1964	2595	1398	1997	1978.86	3.17	-42719	-24283	2045	2021	1986	1962	1927	2003	1944	407	598	1000	1190	1	1	40682108	801	-2.07	1.37	12	1.10	-952.00	1440.00	6250	20221213	-68.51	1250	20230822	57.44	4450	-55.78	20230102	1250	57.44	20230822	3250	-39.45	20230619	208	846.15	20230512	0.58	N	013720	1000	406 억	1288636	N	N	N	N
109	20231211	130254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1970	-27	5	-1.35	679117417	343128	85.88	1997	2030	1964	2595	1398	1997	1979.20	3.17	-42719	-37710	2045	2021	1986	1962	1927	2003	1944	407	598	1000	1190	1	1	40682108	801	-2.07	1.37	12	0.84	-952.00	1440.00	6250	20221213	-68.48	1250	20230822	57.60	4450	-55.73	20230102	1250	57.60	20230822	3250	-39.38	20230619	208	847.12	20230512	0.58	N	013720	1000	406 억	1288636	N	N	N	N
110	20231211	120255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	-12	5	-0.60	659104681	333000	83.35	1997	2030	1964	2595	1398	1997	1979.29	3.17	-42719	-32219	2045	2021	1986	1962	1927	2003	1944	407	598	1000	1190	1	1	40682108	808	-2.09	1.38	12	0.82	-952.00	1440.00	6250	20221213	-68.24	1250	20230822	58.80	4450	-55.39	20230102	1250	58.80	20230822	3250	-38.92	20230619	208	854.33	20230512	0.58	N	013720	1000	406 억	1288636	N	N	N	N
111	20231211	110253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-15	5	-0.75	484319377	244437	61.18	1997	2030	1966	2595	1398	1997	1981.37	3.17	-42719	-24241	2045	2021	1986	1962	1927	2003	1944	407	598	1000	1190	1	1	40682108	806	-2.08	1.38	12	0.60	-952.00	1440.00	6250	20221213	-68.29	1250	20230822	58.56	4450	-55.46	20230102	1250	58.56	20230822	3250	-39.02	20230619	208	852.88	20230512	0.58	N	013720	1000	406 억	1288636	N	N	N	N
112	20231211	100253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	-18	5	-0.90	388477849	195867	49.02	1997	2030	1967	2595	1398	1997	1983.38	3.17	-42719	-22086	2045	2021	1986	1962	1927	2003	1944	407	598	1000	1190	1	1	40682108	805	-2.08	1.37	12	0.48	-952.00	1440.00	6250	20221213	-68.34	1250	20230822	58.32	4450	-55.53	20230102	1250	58.32	20230822	3250	-39.11	20230619	208	851.44	20230512	0.58	N	013720	1000	406 억	1288636	N	N	N	N
113	20231211	090254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	13	2	0.65	52225803	26066	6.52	1997	2030	1989	2595	1398	1997	2003.60	3.17	-42719	10941	2045	2021	1986	1962	1927	2003	1944	407	598	1000	1190	5	1	40682108	818	-2.11	1.40	12	0.06	-952.00	1440.00	6250	20221213	-67.84	1250	20230822	60.80	4450	-54.83	20230102	1250	60.80	20230822	3250	-38.15	20230619	208	866.35	20230512	0.58	N	013720	1000	406 억	1288636	N	N	N	N
114	20231208	160250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1997	13	2	0.66	785663275	396470	83.23	2000	2010	1951	2575	1389	1984	1981.65	3.17	0	48971	2064	2023	1979	1938	1894	2044	1959	407	591	1000	1190	1	1	40682108	812	-2.10	1.39	12	0.97	-952.00	1440.00	6250	20221213	-68.05	1250	20230822	59.76	4450	-55.12	20230102	1250	59.76	20230822	3250	-38.55	20230619	208	860.10	20230512	0.54	N	013720	1000	406 억	1288636	N	N	N	N
115	20231208	150253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	16	2	0.81	632201739	319421	67.05	2000	2010	1951	2575	1389	1984	1979.21	3.17	0	48421	2064	2023	1979	1938	1894	2044	1959	407	591	1000	1190	5	1	40682108	814	-2.10	1.39	12	0.79	-952.00	1440.00	6250	20221213	-68.00	1250	20230822	60.00	4450	-55.06	20230102	1250	60.00	20230822	3250	-38.46	20230619	208	861.54	20230512	0.54	N	013720	1000	406 억	1288636	N	N	N	N
116	20231208	140251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-2	5	-0.10	385174306	195705	41.08	2000	2000	1951	2575	1389	1984	1968.14	3.17	0	-4633	2064	2023	1979	1938	1894	2044	1959	407	591	1000	1190	1	1	40682108	806	-2.08	1.38	12	0.48	-952.00	1440.00	6250	20221213	-68.29	1250	20230822	58.56	4450	-55.46	20230102	1250	58.56	20230822	3250	-39.02	20230619	208	852.88	20230512	0.54	N	013720	1000	406 억	1288636	N	N	N	N
117	20231208	130249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	-7	5	-0.35	320412673	163038	34.23	2000	2000	1951	2575	1389	1984	1965.26	3.17	0	-17799	2064	2023	1979	1938	1894	2044	1959	407	591	1000	1190	1	1	40682108	804	-2.08	1.37	12	0.40	-952.00	1440.00	6250	20221213	-68.37	1250	20230822	58.16	4450	-55.57	20230102	1250	58.16	20230822	3250	-39.17	20230619	208	850.48	20230512	0.54	N	013720	1000	406 억	1288636	N	N	N	N
118	20231208	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1955	-29	5	-1.46	196970023	100079	21.01	2000	2000	1955	2575	1389	1984	1968.15	3.17	0	-23097	2064	2023	1979	1938	1894	2044	1959	407	591	1000	1190	1	1	40682108	795	-2.05	1.36	12	0.25	-952.00	1440.00	6250	20221213	-68.72	1250	20230822	56.40	4450	-56.07	20230102	1250	56.40	20230822	3250	-39.85	20230619	208	839.90	20230512	0.54	N	013720	1000	406 억	1288636	N	N	N	N
119	20231208	110246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1963	-21	5	-1.06	102207209	51808	10.88	2000	2000	1963	2575	1389	1984	1972.81	3.17	0	-21619	2064	2023	1979	1938	1894	2044	1959	407	591	1000	1190	1	1	40682108	799	-2.06	1.36	12	0.13	-952.00	1440.00	6250	20221213	-68.59	1250	20230822	57.04	4450	-55.89	20230102	1250	57.04	20230822	3250	-39.60	20230619	208	843.75	20230512	0.54	N	013720	1000	406 억	1288636	N	N	N	N
120	20231208	100251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-4	5	-0.20	40452051	20458	4.29	2000	2000	1968	2575	1389	1984	1977.32	3.17	0	-5001	2064	2023	1979	1938	1894	2044	1959	407	591	1000	1190	1	1	40682108	806	-2.08	1.38	12	0.05	-952.00	1440.00	6250	20221213	-68.32	1250	20230822	58.40	4450	-55.51	20230102	1250	58.40	20230822	3250	-39.08	20230619	208	851.92	20230512	0.54	N	013720	1000	406 억	1288636	N	N	N	N
121	20231208	090250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	-9	5	-0.45	868215	435	0.09	2000	2000	1968	2575	1389	1984	1995.90	3.17	0	-66	2064	2023	1979	1938	1894	2044	1959	407	591	1000	1190	1	1	40682108	803	-2.07	1.37	12	0.00	-952.00	1440.00	6250	20221213	-68.40	1250	20230822	58.00	4450	-55.62	20230102	1250	58.00	20230822	3250	-39.23	20230619	208	849.52	20230512	0.54	N	013720	1000	406 억	1288636	N	N	N	N
122	20231207	160249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	0	3	0.00	938886053	475422	39.47	1980	2020	1935	2575	1389	1984	1974.84	3.12	0	24282	2151	2067	1996	1912	1841	2109	1954	407	591	1000	1190	1	1	40682108	807	-2.08	1.38	12	1.17	-952.00	1440.00	6250	20221213	-68.26	1250	20230822	58.72	4450	-55.42	20230102	1250	58.72	20230822	3250	-38.95	20230619	208	853.85	20230512	0.51	N	013720	1000	406 억	1267688	N	N	N	N
123	20231207	150250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	-35	5	-1.76	874185223	442555	36.74	1980	2020	1935	2575	1389	1984	1975.31	3.12	0	24178	2151	2067	1996	1912	1841	2109	1954	407	591	1000	1190	1	1	40682108	793	-2.05	1.35	12	1.09	-952.00	1440.00	6250	20221213	-68.82	1250	20230822	55.92	4450	-56.20	20230102	1250	55.92	20230822	3250	-40.03	20230619	208	837.02	20230512	0.51	N	013720	1000	406 억	1267688	N	N	N	N
124	20231207	140250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	0	3	0.00	664577247	335846	27.88	1980	2020	1935	2575	1389	1984	1978.82	3.12	0	59794	2151	2067	1996	1912	1841	2109	1954	407	591	1000	1190	1	1	40682108	807	-2.08	1.38	12	0.83	-952.00	1440.00	6250	20221213	-68.26	1250	20230822	58.72	4450	-55.42	20230102	1250	58.72	20230822	3250	-38.95	20230619	208	853.85	20230512	0.51	N	013720	1000	406 억	1267688	N	N	N	N
125	20231207	130249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1988	4	2	0.20	607094942	306878	25.48	1980	2020	1935	2575	1389	1984	1978.29	3.12	0	62122	2151	2067	1996	1912	1841	2109	1954	407	591	1000	1190	1	1	40682108	809	-2.09	1.38	12	0.75	-952.00	1440.00	6250	20221213	-68.19	1250	20230822	59.04	4450	-55.33	20230102	1250	59.04	20230822	3250	-38.83	20230619	208	855.77	20230512	0.51	N	013720	1000	406 억	1267688	N	N	N	N
126	20231207	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-2	5	-0.10	578035646	292219	24.26	1980	2020	1935	2575	1389	1984	1978.09	3.12	0	60710	2151	2067	1996	1912	1841	2109	1954	407	591	1000	1190	1	1	40682108	806	-2.08	1.38	12	0.72	-952.00	1440.00	6250	20221213	-68.29	1250	20230822	58.56	4450	-55.46	20230102	1250	58.56	20230822	3250	-39.02	20230619	208	852.88	20230512	0.51	N	013720	1000	406 억	1267688	N	N	N	N
127	20231207	110246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1992	8	2	0.40	304609580	155021	12.87	1980	2010	1935	2575	1389	1984	1964.96	3.12	0	62238	2151	2067	1996	1912	1841	2109	1954	407	591	1000	1190	1	1	40682108	810	-2.09	1.38	12	0.38	-952.00	1440.00	6250	20221213	-68.13	1250	20230822	59.36	4450	-55.24	20230102	1250	59.36	20230822	3250	-38.71	20230619	208	857.69	20230512	0.51	N	013720	1000	406 억	1267688	N	N	N	N
128	20231207	100248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1970	-14	5	-0.71	210964458	107899	8.96	1980	1980	1935	2575	1389	1984	1955.20	3.12	0	45553	2151	2067	1996	1912	1841	2109	1954	407	591	1000	1190	1	1	40682108	801	-2.07	1.37	12	0.27	-952.00	1440.00	6250	20221213	-68.48	1250	20230822	57.60	4450	-55.73	20230102	1250	57.60	20230822	3250	-39.38	20230619	208	847.12	20230512	0.51	N	013720	1000	406 억	1267688	N	N	N	N
129	20231207	090250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-33	5	-1.66	12931142	6630	0.55	1980	1980	1935	2575	1389	1984	1950.40	3.12	0	-119	2151	2067	1996	1912	1841	2109	1954	407	591	1000	1190	1	1	40682108	794	-2.05	1.35	12	0.02	-952.00	1440.00	6250	20221213	-68.78	1250	20230822	56.08	4450	-56.16	20230102	1250	56.08	20230822	3250	-39.97	20230619	208	837.98	20230512	0.51	N	013720	1000	406 억	1267688	N	N	N	N
130	20231206	160244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	-9	5	-0.45	2401361341	1196938	363.49	1975	2080	1925	2590	1396	1993	2006.29	3.10	0	-8090	2041	2017	1973	1949	1905	1995	1927	407	597	1000	1190	1	1	40682108	807	-2.08	1.38	12	2.94	-952.00	1440.00	6250	20221213	-68.26	1250	20230822	58.72	4450	-55.42	20230102	1250	58.72	20230822	3250	-38.95	20230619	208	853.85	20230512	0.44	N	013720	1000	406 억	1262675	N	N	N	N
131	20231206	150251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	-14	5	-0.70	2223067521	1107139	336.21	1975	2080	1925	2590	1396	1993	2007.94	3.10	0	-9995	2041	2017	1973	1949	1905	1995	1927	407	597	1000	1190	1	1	40682108	805	-2.08	1.37	12	2.72	-952.00	1440.00	6250	20221213	-68.34	1250	20230822	58.32	4450	-55.53	20230102	1250	58.32	20230822	3250	-39.11	20230619	208	851.44	20230512	0.44	N	013720	1000	406 억	1262675	N	N	N	N
132	20231206	140247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	22	2	1.10	420995201	212208	64.44	1975	2030	1943	2590	1396	1993	1983.88	3.10	0	53070	2041	2017	1973	1949	1905	1995	1927	407	597	1000	1190	5	1	40682108	820	-2.12	1.40	12	0.52	-952.00	1440.00	6250	20221213	-67.76	1250	20230822	61.20	4450	-54.72	20230102	1250	61.20	20230822	3250	-38.00	20230619	208	868.75	20230512	0.44	N	013720	1000	406 억	1262675	N	N	N	N
133	20231206	130248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	-25	5	-1.25	202195121	102781	31.21	1975	1990	1943	2590	1396	1993	1967.24	3.10	0	-5531	2041	2017	1973	1949	1905	1995	1927	407	597	1000	1190	1	1	40682108	801	-2.07	1.37	12	0.25	-952.00	1440.00	6250	20221213	-68.51	1250	20230822	57.44	4450	-55.78	20230102	1250	57.44	20230822	3250	-39.45	20230619	208	846.15	20230512	0.44	N	013720	1000	406 억	1262675	N	N	N	N
134	20231206	120245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1972	-21	5	-1.05	160528179	81616	24.79	1975	1990	1943	2590	1396	1993	1966.87	3.10	0	-6199	2041	2017	1973	1949	1905	1995	1927	407	597	1000	1190	1	1	40682108	802	-2.07	1.37	12	0.20	-952.00	1440.00	6250	20221213	-68.45	1250	20230822	57.76	4450	-55.69	20230102	1250	57.76	20230822	3250	-39.32	20230619	208	848.08	20230512	0.44	N	013720	1000	406 억	1262675	N	N	N	N
135	20231206	110250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	-24	5	-1.20	138730181	70540	21.42	1975	1990	1943	2590	1396	1993	1966.69	3.10	0	-2200	2041	2017	1973	1949	1905	1995	1927	407	597	1000	1190	1	1	40682108	801	-2.07	1.37	12	0.17	-952.00	1440.00	6250	20221213	-68.50	1250	20230822	57.52	4450	-55.75	20230102	1250	57.52	20230822	3250	-39.42	20230619	208	846.63	20230512	0.44	N	013720	1000	406 억	1262675	N	N	N	N
136	20231206	100248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-11	5	-0.55	82446180	42000	12.75	1975	1990	1943	2590	1396	1993	1963.00	3.10	0	-73	2041	2017	1973	1949	1905	1995	1927	407	597	1000	1190	1	1	40682108	806	-2.08	1.38	12	0.10	-952.00	1440.00	6250	20221213	-68.29	1250	20230822	58.56	4450	-55.46	20230102	1250	58.56	20230822	3250	-39.02	20230619	208	852.88	20230512	0.44	N	013720	1000	406 억	1262675	N	N	N	N
137	20231206	090248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1989	-4	5	-0.20	4761200	2414	0.73	1975	1989	1970	2590	1396	1993	1972.33	3.10	0	-726	2041	2017	1973	1949	1905	1995	1927	407	597	1000	1190	1	1	40682108	809	-2.09	1.38	12	0.01	-952.00	1440.00	6250	20221213	-68.18	1250	20230822	59.12	4450	-55.30	20230102	1250	59.12	20230822	3250	-38.80	20230619	208	856.25	20230512	0.44	N	013720	1000	406 억	1262675	N	N	N	N
138	20231205	160249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	-2	5	-0.10	646455203	329088	60.54	1995	1997	1929	2590	1397	1995	1964.35	3.19	0	-42193	2118	2056	1953	1891	1788	2087	1922	407	595	1000	1190	1	1	40682108	811	-2.09	1.38	12	0.81	-952.00	1440.00	6250	20221213	-68.11	1250	20230822	59.44	4450	-55.21	20230102	1250	59.44	20230822	3250	-38.68	20230619	208	858.17	20230512	0.30	N	013720	1000	406 억	1298771	N	N	N	N
139	20231205	150248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-45	5	-2.26	526691382	268745	49.44	1995	1995	1929	2590	1397	1995	1959.82	3.19	0	-65188	2118	2056	1953	1891	1788	2087	1922	407	595	1000	1190	1	1	40682108	793	-2.05	1.35	12	0.66	-952.00	1440.00	6250	20221213	-68.80	1250	20230822	56.00	4450	-56.18	20230102	1250	56.00	20230822	3250	-40.00	20230619	208	837.50	20230512	0.30	N	013720	1000	406 억	1298771	N	N	N	N
140	20231205	140249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1957	-38	5	-1.90	432299364	220547	40.57	1995	1995	1929	2590	1397	1995	1960.12	3.19	0	-48935	2118	2056	1953	1891	1788	2087	1922	407	595	1000	1190	1	1	40682108	796	-2.06	1.36	12	0.54	-952.00	1440.00	6250	20221213	-68.69	1250	20230822	56.56	4450	-56.02	20230102	1250	56.56	20230822	3250	-39.78	20230619	208	840.87	20230512	0.30	N	013720	1000	406 억	1298771	N	N	N	N
141	20231205	130248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1961	-34	5	-1.70	376316706	191936	35.31	1995	1995	1929	2590	1397	1995	1960.64	3.19	0	-36690	2118	2056	1953	1891	1788	2087	1922	407	595	1000	1190	1	1	40682108	798	-2.06	1.36	12	0.47	-952.00	1440.00	6250	20221213	-68.62	1250	20230822	56.88	4450	-55.93	20230102	1250	56.88	20230822	3250	-39.66	20230619	208	842.79	20230512	0.30	N	013720	1000	406 억	1298771	N	N	N	N
142	20231205	120247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1981	-14	5	-0.70	317032617	161770	29.76	1995	1995	1929	2590	1397	1995	1959.77	3.19	0	-22007	2118	2056	1953	1891	1788	2087	1922	407	595	1000	1190	1	1	40682108	806	-2.08	1.38	12	0.40	-952.00	1440.00	6250	20221213	-68.30	1250	20230822	58.48	4450	-55.48	20230102	1250	58.48	20230822	3250	-39.05	20230619	208	852.40	20230512	0.30	N	013720	1000	406 억	1298771	N	N	N	N
143	20231205	110246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1972	-23	5	-1.15	245299803	125496	23.09	1995	1995	1929	2590	1397	1995	1954.64	3.19	0	-29079	2118	2056	1953	1891	1788	2087	1922	407	595	1000	1190	1	1	40682108	802	-2.07	1.37	12	0.31	-952.00	1440.00	6250	20221213	-68.45	1250	20230822	57.76	4450	-55.69	20230102	1250	57.76	20230822	3250	-39.32	20230619	208	848.08	20230512	0.30	N	013720	1000	406 억	1298771	N	N	N	N
144	20231205	100247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	-41	5	-2.06	169443561	86908	15.99	1995	1995	1929	2590	1397	1995	1949.69	3.19	0	-32847	2118	2056	1953	1891	1788	2087	1922	407	595	1000	1190	1	1	40682108	795	-2.05	1.36	12	0.21	-952.00	1440.00	6250	20221213	-68.74	1250	20230822	56.32	4450	-56.09	20230102	1250	56.32	20230822	3250	-39.88	20230619	208	839.42	20230512	0.30	N	013720	1000	406 억	1298771	N	N	N	N
145	20231205	090244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-45	5	-2.26	47627065	24086	4.43	1995	1995	1938	2590	1397	1995	1977.38	3.19	0	-14732	2118	2056	1953	1891	1788	2087	1922	407	595	1000	1190	1	1	40682108	793	-2.05	1.35	12	0.06	-952.00	1440.00	6250	20221213	-68.80	1250	20230822	56.00	4450	-56.18	20230102	1250	56.00	20230822	3250	-40.00	20230619	208	837.50	20230512	0.30	N	013720	1000	406 억	1298771	N	N	N	N
146	20231204	160247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	46	2	2.36	1041205377	541043	31.77	1959	2015	1850	2530	1365	1949	1924.39	3.07	0	28970	2175	2061	1981	1867	1787	2119	1925	407	581	1000	1160	1	1	40682108	812	-2.10	1.39	12	1.33	-952.00	1440.00	6250	20221213	-68.08	1250	20230822	59.60	4450	-55.17	20230102	1250	59.60	20230822	3250	-38.62	20230619	208	859.13	20230512	0.29	N	013720	1000	406 억	1247068	N	N	N	N
147	20231204	150248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	28	2	1.44	871700751	456023	26.77	1959	1987	1850	2530	1365	1949	1911.53	3.07	0	-13134	2175	2061	1981	1867	1787	2119	1925	407	581	1000	1160	1	1	40682108	804	-2.08	1.37	12	1.12	-952.00	1440.00	6250	20221213	-68.37	1250	20230822	58.16	4450	-55.57	20230102	1250	58.16	20230822	3250	-39.17	20230619	208	850.48	20230512	0.29	N	013720	1000	406 억	1247068	N	N	N	N
148	20231204	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1888	-61	5	-3.13	624402518	329286	19.33	1959	1959	1850	2530	1365	1949	1896.23	3.07	0	-91277	2175	2061	1981	1867	1787	2119	1925	407	581	1000	1160	1	1	40682108	768	-1.98	1.31	12	0.81	-952.00	1440.00	6250	20221213	-69.79	1250	20230822	51.04	4450	-57.57	20230102	1250	51.04	20230822	3250	-41.91	20230619	208	807.69	20230512	0.29	N	013720	1000	406 억	1247068	N	N	N	N
149	20231204	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1892	-57	5	-2.92	562180442	296222	17.39	1959	1959	1850	2530	1365	1949	1897.83	3.07	0	-66662	2175	2061	1981	1867	1787	2119	1925	407	581	1000	1160	1	1	40682108	770	-1.99	1.31	12	0.73	-952.00	1440.00	6250	20221213	-69.73	1250	20230822	51.36	4450	-57.48	20230102	1250	51.36	20230822	3250	-41.78	20230619	208	809.62	20230512	0.29	N	013720	1000	406 억	1247068	N	N	N	N
150	20231204	120246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	-59	5	-3.03	504991691	265942	15.61	1959	1959	1850	2530	1365	1949	1898.88	3.07	0	-61617	2175	2061	1981	1867	1787	2119	1925	407	581	1000	1160	1	1	40682108	769	-1.99	1.31	12	0.65	-952.00	1440.00	6250	20221213	-69.76	1250	20230822	51.20	4450	-57.53	20230102	1250	51.20	20230822	3250	-41.85	20230619	208	808.65	20230512	0.29	N	013720	1000	406 억	1247068	N	N	N	N
151	20231204	110246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	-62	5	-3.18	471079571	247950	14.56	1959	1959	1850	2530	1365	1949	1899.90	3.07	0	-52267	2175	2061	1981	1867	1787	2119	1925	407	581	1000	1160	1	1	40682108	768	-1.98	1.31	12	0.61	-952.00	1440.00	6250	20221213	-69.81	1250	20230822	50.96	4450	-57.60	20230102	1250	50.96	20230822	3250	-41.94	20230619	208	807.21	20230512	0.29	N	013720	1000	406 억	1247068	N	N	N	N
152	20231204	100246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	-74	5	-3.80	368121961	193625	11.37	1959	1959	1850	2530	1365	1949	1901.21	3.07	0	-53196	2175	2061	1981	1867	1787	2119	1925	407	581	1000	1160	1	1	40682108	763	-1.97	1.30	12	0.48	-952.00	1440.00	6250	20221213	-70.00	1250	20230822	50.00	4450	-57.87	20230102	1250	50.00	20230822	3250	-42.31	20230619	208	801.44	20230512	0.29	N	013720	1000	406 억	1247068	N	N	N	N
153	20231204	090245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	-77	5	-3.95	73763368	38558	2.26	1959	1959	1850	2530	1365	1949	1913.05	3.07	0	-10391	2175	2061	1981	1867	1787	2119	1925	407	581	1000	1160	1	1	40682108	762	-1.97	1.30	12	0.09	-952.00	1440.00	6250	20221213	-70.05	1250	20230822	49.76	4450	-57.93	20230102	1250	49.76	20230822	3250	-42.40	20230619	208	800.00	20230512	0.29	N	013720	1000	406 억	1247068	N	N	N	N
154	20231201	160246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	49	2	2.58	3446990598	1694211	422.76	1901	2095	1901	2470	1330	1900	2035.83	2.93	0	80788	2026	1962	1916	1852	1806	1940	1830	407	570	1000	1140	1	1	40682108	793	-2.05	1.35	12	4.16	-952.00	1440.00	6250	20221213	-68.82	1250	20230822	55.92	4450	-56.20	20230102	1250	55.92	20230822	3250	-40.03	20230619	208	837.02	20230512	0.28	N	013720	1000	406 억	1191549	N	N	N	N
155	20231201	150246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	125	2	6.58	2646103326	1297835	323.85	1901	2090	1901	2470	1330	1900	2038.86	2.93	0	70240	2026	1962	1916	1852	1806	1940	1830	407	570	1000	1140	5	1	40682108	824	-2.13	1.41	12	3.19	-952.00	1440.00	6250	20221213	-67.60	1250	20230822	62.00	4450	-54.49	20230102	1250	62.00	20230822	3250	-37.69	20230619	208	873.56	20230512	0.28	N	013720	1000	406 억	1191549	N	N	N	N
156	20231201	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	175	2	9.21	1339757656	660488	164.81	1901	2075	1901	2470	1330	1900	2028.44	2.93	0	114525	2026	1962	1916	1852	1806	1940	1830	407	570	1000	1140	5	1	40682108	844	-2.18	1.44	12	1.62	-952.00	1440.00	6250	20221213	-66.80	1250	20230822	66.00	4450	-53.37	20230102	1250	66.00	20230822	3250	-36.15	20230619	208	897.60	20230512	0.28	N	013720	1000	406 억	1191549	N	N	N	N
157	20231201	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	155	2	8.16	1071706156	530247	132.31	1901	2070	1901	2470	1330	1900	2021.15	2.93	0	103603	2026	1962	1916	1852	1806	1940	1830	407	570	1000	1140	5	1	40682108	836	-2.16	1.43	12	1.30	-952.00	1440.00	6250	20221213	-67.12	1250	20230822	64.40	4450	-53.82	20230102	1250	64.40	20230822	3250	-36.77	20230619	208	887.98	20230512	0.28	N	013720	1000	406 억	1191549	N	N	N	N
158	20231201	120247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	145	2	7.63	849416411	421090	105.08	1901	2070	1901	2470	1330	1900	2017.18	2.93	0	78415	2026	1962	1916	1852	1806	1940	1830	407	570	1000	1140	5	1	40682108	832	-2.15	1.42	12	1.04	-952.00	1440.00	6250	20221213	-67.28	1250	20230822	63.60	4450	-54.04	20230102	1250	63.60	20230822	3250	-37.08	20230619	208	883.17	20230512	0.28	N	013720	1000	406 억	1191549	N	N	N	N
159	20231201	110245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	95	2	5.00	595533006	296400	73.96	1901	2070	1901	2470	1330	1900	2009.22	2.93	0	56710	2026	1962	1916	1852	1806	1940	1830	407	570	1000	1140	1	1	40682108	812	-2.10	1.39	12	0.73	-952.00	1440.00	6250	20221213	-68.08	1250	20230822	59.60	4450	-55.17	20230102	1250	59.60	20230822	3250	-38.62	20230619	208	859.13	20230512	0.28	N	013720	1000	406 억	1191549	N	N	N	N
160	20231201	100246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	115	2	6.05	506568334	252009	62.88	1901	2070	1901	2470	1330	1900	2010.12	2.93	0	45610	2026	1962	1916	1852	1806	1940	1830	407	570	1000	1140	5	1	40682108	820	-2.12	1.40	12	0.62	-952.00	1440.00	6250	20221213	-67.76	1250	20230822	61.20	4450	-54.72	20230102	1250	61.20	20230822	3250	-38.00	20230619	208	868.75	20230512	0.28	N	013720	1000	406 억	1191549	N	N	N	N
161	20231201	090243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1917	17	2	0.89	559519	294	0.07	1901	1940	1901	2470	1330	1900	1903.13	2.93	0	-3	2026	1962	1916	1852	1806	1940	1830	407	570	1000	1140	1	1	40682108	780	-2.01	1.33	12	0.00	-952.00	1440.00	6250	20221213	-69.33	1250	20230822	53.36	4450	-56.92	20230102	1250	53.36	20230822	3250	-41.02	20230619	208	821.63	20230512	0.28	N	013720	1000	406 억	1191549	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History