KissMeData/031510/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 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	160419	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1231	-13	5	-1.05	10646657	8623	92.57	1231	1244	1227	1617	871	1244	1234.68	0.40	-293	-269	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	345	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.42	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	1999	-38.42	20240104	1159	6.21	20240806	0.07	N	031510	500	140 억	112996	N	N	N	N
3	20241231	150421	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1231	-13	5	-1.05	10646657	8623	92.57	1231	1244	1227	1617	871	1244	1234.68	0.40	-293	-269	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	345	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.42	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	1999	-38.42	20240104	1159	6.21	20240806	0.07	N	031510	500	140 억	112996	N	N	N	N
4	20241231	140420	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1231	-13	5	-1.05	10646657	8623	92.57	1231	1244	1227	1617	871	1244	1234.68	0.40	-293	-269	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	345	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.42	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	1999	-38.42	20240104	1159	6.21	20240806	0.07	N	031510	500	140 억	112996	N	N	N	N
5	20241231	130420	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1231	-13	5	-1.05	10646657	8623	92.57	1231	1244	1227	1617	871	1244	1234.68	0.40	-293	-269	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	345	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.42	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	1999	-38.42	20240104	1159	6.21	20240806	0.07	N	031510	500	140 억	112996	N	N	N	N
6	20241231	120419	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1231	-13	5	-1.05	10646657	8623	92.57	1231	1244	1227	1617	871	1244	1234.68	0.40	-293	-269	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	345	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.42	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	1999	-38.42	20240104	1159	6.21	20240806	0.07	N	031510	500	140 억	112996	N	N	N	N
7	20241231	110419	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1231	-13	5	-1.05	10646657	8623	92.57	1231	1244	1227	1617	871	1244	1234.68	0.40	-293	-269	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	345	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.42	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	1999	-38.42	20240104	1159	6.21	20240806	0.07	N	031510	500	140 억	112996	N	N	N	N
8	20241231	100413	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1231	-13	5	-1.05	10646657	8623	92.57	1231	1244	1227	1617	871	1244	1234.68	0.40	-293	-269	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	345	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.42	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	1999	-38.42	20240104	1159	6.21	20240806	0.07	N	031510	500	140 억	112996	N	N	N	N
9	20241231	090421	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1231	-13	5	-1.05	10646657	8623	92.57	1231	1244	1227	1617	871	1244	1234.68	0.40	-293	-269	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	345	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.42	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	1999	-38.42	20240104	1159	6.21	20240806	0.07	N	031510	500	140 억	112996	N	N	N	N
10	20241230	160418	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1231	-13	5	-1.05	10646657	8623	92.57	1231	1244	1227	1617	871	1244	1234.68	0.40	0	-269	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	345	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.42	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	1999	-38.42	20240104	1159	6.21	20240806	0.07	N	031510	500	140 억	113289	N	N	N	N
11	20241230	150421	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1241	-3	5	-0.24	10235503	8289	88.99	1231	1244	1227	1617	871	1244	1234.83	0.40	0	-60	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	347	4.02	0.34	12	0.03	309.00	3678.00	1999	20240104	-37.92	1159	20240806	7.08	1999	-37.92	20240104	1159	7.08	20240806	1999	-37.92	20240104	1159	7.08	20240806	0.07	N	031510	500	140 억	113289	N	N	N	N
12	20241230	140419	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1230	-14	5	-1.13	9905568	8023	86.13	1231	1244	1227	1617	871	1244	1234.65	0.40	0	95	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	344	3.98	0.33	12	0.03	309.00	3678.00	1999	20240104	-38.47	1159	20240806	6.13	1999	-38.47	20240104	1159	6.13	20240806	1999	-38.47	20240104	1159	6.13	20240806	0.07	N	031510	500	140 억	113289	N	N	N	N
13	20241230	130420	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1235	-9	5	-0.72	7422251	6004	64.46	1231	1244	1231	1617	871	1244	1236.22	0.40	0	-5	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	346	4.00	0.34	12	0.02	309.00	3678.00	1999	20240104	-38.22	1159	20240806	6.56	1999	-38.22	20240104	1159	6.56	20240806	1999	-38.22	20240104	1159	6.56	20240806	0.07	N	031510	500	140 억	113289	N	N	N	N
14	20241230	120418	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1238	-6	5	-0.48	5959266	4818	51.72	1231	1244	1231	1617	871	1244	1236.88	0.40	0	-117	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	347	4.01	0.34	12	0.02	309.00	3678.00	1999	20240104	-38.07	1159	20240806	6.82	1999	-38.07	20240104	1159	6.82	20240806	1999	-38.07	20240104	1159	6.82	20240806	0.07	N	031510	500	140 억	113289	N	N	N	N
15	20241230	110419	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1243	-1	5	-0.08	5877477	4752	51.01	1231	1244	1231	1617	871	1244	1236.84	0.40	0	-110	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	348	4.02	0.34	12	0.02	309.00	3678.00	1999	20240104	-37.82	1159	20240806	7.25	1999	-37.82	20240104	1159	7.25	20240806	1999	-37.82	20240104	1159	7.25	20240806	0.07	N	031510	500	140 억	113289	N	N	N	N
16	20241230	100419	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1242	-2	5	-0.16	1389210	1120	12.02	1231	1244	1231	1617	871	1244	1240.37	0.40	0	-17	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	348	4.02	0.34	12	0.00	309.00	3678.00	1999	20240104	-37.87	1159	20240806	7.16	1999	-37.87	20240104	1159	7.16	20240806	1999	-37.87	20240104	1159	7.16	20240806	0.07	N	031510	500	140 억	113289	N	N	N	N
17	20241230	090420	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1244	0	3	0.00	219885	178	1.91	1231	1244	1231	1617	871	1244	1235.31	0.40	0	57	1290	1266	1255	1231	1220	1261	1226	140	373	500	870	1	1	28000000	348	4.03	0.34	12	0.00	309.00	3678.00	1999	20240104	-37.77	1159	20240806	7.33	1999	-37.77	20240104	1159	7.33	20240806	1999	-37.77	20240104	1159	7.33	20240806	0.07	N	031510	500	140 억	113289	N	N	N	N
18	20241227	160418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	-46	5	-3.57	8650294	6857	85.74	1279	1279	1244	1677	903	1290	1261.53	0.40	0	-20	1324	1306	1279	1261	1234	1293	1248	140	387	500	900	1	1	28000000	348	4.03	0.34	12	0.02	309.00	3678.00	1999	20240104	-37.77	1159	20240806	7.33	1999	-37.77	20240104	1159	7.33	20240806	1999	-37.77	20240104	1159	7.33	20240806	0.07	N	031510	500	140 억	113256	N	N	N	N
19	20241227	150417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1268	-22	5	-1.71	7211314	5702	71.30	1279	1279	1251	1677	903	1290	1264.70	0.40	0	994	1324	1306	1279	1261	1234	1293	1248	140	387	500	900	1	1	28000000	355	4.10	0.34	12	0.02	309.00	3678.00	1999	20240104	-36.57	1159	20240806	9.40	1999	-36.57	20240104	1159	9.40	20240806	1999	-36.57	20240104	1159	9.40	20240806	0.07	N	031510	500	140 억	113256	N	N	N	N
20	20241227	140420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	-20	5	-1.55	7136964	5643	70.56	1279	1279	1251	1677	903	1290	1264.75	0.40	0	996	1324	1306	1279	1261	1234	1293	1248	140	387	500	900	1	1	28000000	356	4.11	0.35	12	0.02	309.00	3678.00	1999	20240104	-36.47	1159	20240806	9.58	1999	-36.47	20240104	1159	9.58	20240806	1999	-36.47	20240104	1159	9.58	20240806	0.07	N	031510	500	140 억	113256	N	N	N	N
21	20241227	130418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1271	-19	5	-1.47	7106773	5619	70.26	1279	1279	1255	1677	903	1290	1264.78	0.40	0	997	1324	1306	1279	1261	1234	1293	1248	140	387	500	900	1	1	28000000	356	4.11	0.35	12	0.02	309.00	3678.00	1999	20240104	-36.42	1159	20240806	9.66	1999	-36.42	20240104	1159	9.66	20240806	1999	-36.42	20240104	1159	9.66	20240806	0.07	N	031510	500	140 억	113256	N	N	N	N
22	20241227	120418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1273	-17	5	-1.32	5730261	4526	56.60	1279	1279	1255	1677	903	1290	1266.08	0.40	0	777	1324	1306	1279	1261	1234	1293	1248	140	387	500	900	1	1	28000000	356	4.12	0.35	12	0.02	309.00	3678.00	1999	20240104	-36.32	1159	20240806	9.84	1999	-36.32	20240104	1159	9.84	20240806	1999	-36.32	20240104	1159	9.84	20240806	0.07	N	031510	500	140 억	113256	N	N	N	N
23	20241227	110418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1274	-16	5	-1.24	5471742	4323	54.06	1279	1279	1255	1677	903	1290	1265.73	0.40	0	801	1324	1306	1279	1261	1234	1293	1248	140	387	500	900	1	1	28000000	357	4.12	0.35	12	0.02	309.00	3678.00	1999	20240104	-36.27	1159	20240806	9.92	1999	-36.27	20240104	1159	9.92	20240806	1999	-36.27	20240104	1159	9.92	20240806	0.07	N	031510	500	140 억	113256	N	N	N	N
24	20241227	100418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	-27	5	-2.09	4337844	3426	42.84	1279	1279	1263	1677	903	1290	1266.15	0.40	0	870	1324	1306	1279	1261	1234	1293	1248	140	387	500	900	1	1	28000000	354	4.09	0.34	12	0.01	309.00	3678.00	1999	20240104	-36.82	1159	20240806	8.97	1999	-36.82	20240104	1159	8.97	20240806	1999	-36.82	20240104	1159	8.97	20240806	0.07	N	031510	500	140 억	113256	N	N	N	N
25	20241227	090419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	-11	5	-0.85	296728	232	2.90	1279	1279	1279	1677	903	1290	1279.00	0.40	0	-34	1324	1306	1279	1261	1234	1293	1248	140	387	500	900	1	1	28000000	358	4.14	0.35	12	0.00	309.00	3678.00	1999	20240104	-36.02	1159	20240806	10.35	1999	-36.02	20240104	1159	10.35	20240806	1999	-36.02	20240104	1159	10.35	20240806	0.07	N	031510	500	140 억	113256	N	N	N	N
26	20241226	160417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-7	5	-0.54	10189043	7987	27.92	1297	1297	1252	1686	908	1297	1275.69	0.40	0	-87	1318	1307	1296	1285	1274	1313	1291	140	389	500	900	1	1	28000000	361	4.17	0.35	12	0.03	309.00	3678.00	1999	20240104	-35.47	1159	20240806	11.30	1999	-35.47	20240104	1159	11.30	20240806	1999	-35.47	20240104	1159	11.30	20240806	0.08	N	031510	500	140 억	113366	N	N	N	N
27	20241226	150415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1252	-45	5	-3.47	9526951	7471	26.12	1297	1297	1252	1686	908	1297	1275.19	0.40	0	-51	1318	1307	1296	1285	1274	1313	1291	140	389	500	900	1	1	28000000	351	4.05	0.34	12	0.03	309.00	3678.00	1999	20240104	-37.37	1159	20240806	8.02	1999	-37.37	20240104	1159	8.02	20240806	1999	-37.37	20240104	1159	8.02	20240806	0.08	N	031510	500	140 억	113366	N	N	N	N
28	20241226	140415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	-27	5	-2.08	4036054	3147	11.00	1297	1297	1270	1686	908	1297	1282.51	0.40	0	-37	1318	1307	1296	1285	1274	1313	1291	140	389	500	900	1	1	28000000	356	4.11	0.35	12	0.01	309.00	3678.00	1999	20240104	-36.47	1159	20240806	9.58	1999	-36.47	20240104	1159	9.58	20240806	1999	-36.47	20240104	1159	9.58	20240806	0.08	N	031510	500	140 억	113366	N	N	N	N
29	20241226	130415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1288	-9	5	-0.69	3457224	2692	9.41	1297	1297	1272	1686	908	1297	1284.26	0.40	0	-37	1318	1307	1296	1285	1274	1313	1291	140	389	500	900	1	1	28000000	361	4.17	0.35	12	0.01	309.00	3678.00	1999	20240104	-35.57	1159	20240806	11.13	1999	-35.57	20240104	1159	11.13	20240806	1999	-35.57	20240104	1159	11.13	20240806	0.08	N	031510	500	140 억	113366	N	N	N	N
30	20241226	120415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-17	5	-1.31	3453360	2689	9.40	1297	1297	1272	1686	908	1297	1284.25	0.40	0	-37	1318	1307	1296	1285	1274	1313	1291	140	389	500	900	1	1	28000000	358	4.14	0.35	12	0.01	309.00	3678.00	1999	20240104	-35.97	1159	20240806	10.44	1999	-35.97	20240104	1159	10.44	20240806	1999	-35.97	20240104	1159	10.44	20240806	0.08	N	031510	500	140 억	113366	N	N	N	N
31	20241226	110415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1291	-6	5	-0.46	3270401	2546	8.90	1297	1297	1272	1686	908	1297	1284.53	0.40	0	-87	1318	1307	1296	1285	1274	1313	1291	140	389	500	900	1	1	28000000	361	4.18	0.35	12	0.01	309.00	3678.00	1999	20240104	-35.42	1159	20240806	11.39	1999	-35.42	20240104	1159	11.39	20240806	1999	-35.42	20240104	1159	11.39	20240806	0.08	N	031510	500	140 억	113366	N	N	N	N
32	20241226	100416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	-2	5	-0.15	1041803	811	2.83	1297	1297	1272	1686	908	1297	1284.59	0.40	0	-8	1318	1307	1296	1285	1274	1313	1291	140	389	500	900	1	1	28000000	363	4.19	0.35	12	0.00	309.00	3678.00	1999	20240104	-35.22	1159	20240806	11.73	1999	-35.22	20240104	1159	11.73	20240806	1999	-35.22	20240104	1159	11.73	20240806	0.08	N	031510	500	140 억	113366	N	N	N	N
33	20241226	090415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	0	3	0.00	162083	125	0.44	1297	1297	1295	1686	908	1297	1296.66	0.40	0	-36	1318	1307	1296	1285	1274	1313	1291	140	389	500	900	1	1	28000000	363	4.20	0.35	12	0.00	309.00	3678.00	1999	20240104	-35.12	1159	20240806	11.91	1999	-35.12	20240104	1159	11.91	20240806	1999	-35.12	20240104	1159	11.91	20240806	0.08	N	031510	500	140 억	113366	N	N	N	N
34	20241224	160415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	20	2	1.57	37211982	28608	115.63	1285	1307	1285	1660	894	1277	1300.75	0.40	0	609	1308	1292	1266	1250	1224	1300	1258	140	383	500	890	1	1	28000000	363	4.20	0.35	12	0.10	309.00	3678.00	1999	20240104	-35.12	1159	20240806	11.91	1999	-35.12	20240104	1159	11.91	20240806	1999	-35.12	20240104	1159	11.91	20240806	0.07	N	031510	500	140 억	112780	N	N	N	N
35	20241224	150414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1302	25	2	1.96	36443296	28016	113.23	1285	1307	1285	1660	894	1277	1300.80	0.40	0	672	1308	1292	1266	1250	1224	1300	1258	140	383	500	890	1	1	28000000	365	4.21	0.35	12	0.10	309.00	3678.00	1999	20240104	-34.87	1159	20240806	12.34	1999	-34.87	20240104	1159	12.34	20240806	1999	-34.87	20240104	1159	12.34	20240806	0.07	N	031510	500	140 억	112780	N	N	N	N
36	20241224	140413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	21	2	1.64	31921439	24544	99.20	1285	1307	1285	1660	894	1277	1300.58	0.40	0	614	1308	1292	1266	1250	1224	1300	1258	140	383	500	890	1	1	28000000	363	4.20	0.35	12	0.09	309.00	3678.00	1999	20240104	-35.07	1159	20240806	11.99	1999	-35.07	20240104	1159	11.99	20240806	1999	-35.07	20240104	1159	11.99	20240806	0.07	N	031510	500	140 억	112780	N	N	N	N
37	20241224	130414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1303	26	2	2.04	28037130	21568	87.17	1285	1307	1285	1660	894	1277	1299.94	0.40	0	500	1308	1292	1266	1250	1224	1300	1258	140	383	500	890	1	1	28000000	365	4.22	0.35	12	0.08	309.00	3678.00	1999	20240104	-34.82	1159	20240806	12.42	1999	-34.82	20240104	1159	12.42	20240806	1999	-34.82	20240104	1159	12.42	20240806	0.07	N	031510	500	140 억	112780	N	N	N	N
38	20241224	120414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1306	29	2	2.27	23553925	18133	73.29	1285	1307	1285	1660	894	1277	1298.95	0.40	0	498	1308	1292	1266	1250	1224	1300	1258	140	383	500	890	1	1	28000000	366	4.23	0.36	12	0.06	309.00	3678.00	1999	20240104	-34.67	1159	20240806	12.68	1999	-34.67	20240104	1159	12.68	20240806	1999	-34.67	20240104	1159	12.68	20240806	0.07	N	031510	500	140 억	112780	N	N	N	N
39	20241224	110414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	23	2	1.80	13517535	10413	42.09	1285	1300	1285	1660	894	1277	1298.14	0.40	0	-241	1308	1292	1266	1250	1224	1300	1258	140	383	500	890	1	1	28000000	364	4.21	0.35	12	0.04	309.00	3678.00	1999	20240104	-34.97	1159	20240806	12.17	1999	-34.97	20240104	1159	12.17	20240806	1999	-34.97	20240104	1159	12.17	20240806	0.07	N	031510	500	140 억	112780	N	N	N	N
40	20241224	100414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	22	2	1.72	7443551	5733	23.17	1285	1300	1285	1660	894	1277	1298.37	0.40	0	-192	1308	1292	1266	1250	1224	1300	1258	140	383	500	890	1	1	28000000	364	4.20	0.35	12	0.02	309.00	3678.00	1999	20240104	-35.02	1159	20240806	12.08	1999	-35.02	20240104	1159	12.08	20240806	1999	-35.02	20240104	1159	12.08	20240806	0.07	N	031510	500	140 억	112780	N	N	N	N
41	20241224	090415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	23	2	1.80	413295	321	1.30	1285	1300	1285	1660	894	1277	1287.52	0.40	0	-22	1308	1292	1266	1250	1224	1300	1258	140	383	500	890	1	1	28000000	364	4.21	0.35	12	0.00	309.00	3678.00	1999	20240104	-34.97	1159	20240806	12.17	1999	-34.97	20240104	1159	12.17	20240806	1999	-34.97	20240104	1159	12.17	20240806	0.07	N	031510	500	140 억	112780	N	N	N	N
42	20241223	160411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1277	37	2	2.98	31389363	24741	89.76	1240	1282	1240	1612	868	1240	1268.72	0.40	0	766	1370	1304	1262	1196	1154	1284	1176	140	372	500	860	1	1	28000000	358	4.13	0.35	12	0.09	309.00	3678.00	1999	20240104	-36.12	1159	20240806	10.18	1999	-36.12	20240104	1159	10.18	20240806	1999	-36.12	20240104	1159	10.18	20240806	0.07	N	031510	500	140 억	112487	N	N	N	N
43	20241223	150413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	27	2	2.18	30074055	23711	86.02	1240	1282	1240	1612	868	1240	1268.36	0.40	0	1186	1370	1304	1262	1196	1154	1284	1176	140	372	500	860	1	1	28000000	355	4.10	0.34	12	0.08	309.00	3678.00	1999	20240104	-36.62	1159	20240806	9.32	1999	-36.62	20240104	1159	9.32	20240806	1999	-36.62	20240104	1159	9.32	20240806	0.07	N	031510	500	140 억	112487	N	N	N	N
44	20241223	140411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	39	2	3.15	11264114	8854	32.12	1240	1282	1240	1612	868	1240	1272.21	0.40	0	307	1370	1304	1262	1196	1154	1284	1176	140	372	500	860	1	1	28000000	358	4.14	0.35	12	0.03	309.00	3678.00	1999	20240104	-36.02	1159	20240806	10.35	1999	-36.02	20240104	1159	10.35	20240806	1999	-36.02	20240104	1159	10.35	20240806	0.07	N	031510	500	140 억	112487	N	N	N	N
45	20241223	130411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	39	2	3.15	10259542	8068	29.27	1240	1282	1240	1612	868	1240	1271.63	0.40	0	-335	1370	1304	1262	1196	1154	1284	1176	140	372	500	860	1	1	28000000	358	4.14	0.35	12	0.03	309.00	3678.00	1999	20240104	-36.02	1159	20240806	10.35	1999	-36.02	20240104	1159	10.35	20240806	1999	-36.02	20240104	1159	10.35	20240806	0.07	N	031510	500	140 억	112487	N	N	N	N
46	20241223	120413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	39	2	3.15	9531143	7498	27.20	1240	1282	1240	1612	868	1240	1271.16	0.40	0	-276	1370	1304	1262	1196	1154	1284	1176	140	372	500	860	1	1	28000000	358	4.14	0.35	12	0.03	309.00	3678.00	1999	20240104	-36.02	1159	20240806	10.35	1999	-36.02	20240104	1159	10.35	20240806	1999	-36.02	20240104	1159	10.35	20240806	0.07	N	031510	500	140 억	112487	N	N	N	N
47	20241223	110411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	38	2	3.06	8722453	6864	24.90	1240	1282	1240	1612	868	1240	1270.75	0.40	0	-248	1370	1304	1262	1196	1154	1284	1176	140	372	500	860	1	1	28000000	358	4.14	0.35	12	0.02	309.00	3678.00	1999	20240104	-36.07	1159	20240806	10.27	1999	-36.07	20240104	1159	10.27	20240806	1999	-36.07	20240104	1159	10.27	20240806	0.07	N	031510	500	140 억	112487	N	N	N	N
48	20241223	100409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	35	2	2.82	4482115	3541	12.85	1240	1282	1240	1612	868	1240	1265.78	0.40	0	-397	1370	1304	1262	1196	1154	1284	1176	140	372	500	860	1	1	28000000	357	4.13	0.35	12	0.01	309.00	3678.00	1999	20240104	-36.22	1159	20240806	10.01	1999	-36.22	20240104	1159	10.01	20240806	1999	-36.22	20240104	1159	10.01	20240806	0.07	N	031510	500	140 억	112487	N	N	N	N
49	20241223	090412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1262	22	2	1.77	486457	392	1.42	1240	1262	1240	1612	868	1240	1240.96	0.40	0	-19	1370	1304	1262	1196	1154	1284	1176	140	372	500	860	1	1	28000000	353	4.08	0.34	12	0.00	309.00	3678.00	1999	20240104	-36.87	1159	20240806	8.89	1999	-36.87	20240104	1159	8.89	20240806	1999	-36.87	20240104	1159	8.89	20240806	0.07	N	031510	500	140 억	112487	N	N	N	N
50	20241220	160409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	-33	5	-2.59	34290648	27559	1022.22	1273	1328	1220	1654	892	1273	1244.26	0.40	0	-49	1297	1285	1279	1267	1261	1282	1264	140	381	500	890	1	1	28000000	347	4.01	0.34	12	0.10	309.00	3678.00	1999	20240104	-37.97	1159	20240806	6.99	1999	-37.97	20240104	1159	6.99	20240806	1999	-37.97	20240104	1159	6.99	20240806	0.07	N	031510	500	140 억	112735	N	N	N	N
51	20241220	150411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	-40	5	-3.14	30662423	24633	913.69	1273	1328	1220	1654	892	1273	1244.77	0.40	0	757	1297	1285	1279	1267	1261	1282	1264	140	381	500	890	1	1	28000000	345	3.99	0.34	12	0.09	309.00	3678.00	1999	20240104	-38.32	1159	20240806	6.38	1999	-38.32	20240104	1159	6.38	20240806	1999	-38.32	20240104	1159	6.38	20240806	0.07	N	031510	500	140 억	112735	N	N	N	N
52	20241220	140410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	-39	5	-3.06	29329873	23546	873.37	1273	1328	1222	1654	892	1273	1245.64	0.40	0	926	1297	1285	1279	1267	1261	1282	1264	140	381	500	890	1	1	28000000	346	3.99	0.34	12	0.08	309.00	3678.00	1999	20240104	-38.27	1159	20240806	6.47	1999	-38.27	20240104	1159	6.47	20240806	1999	-38.27	20240104	1159	6.47	20240806	0.07	N	031510	500	140 억	112735	N	N	N	N
53	20241220	130409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	-37	5	-2.91	23742216	18985	704.19	1273	1328	1224	1654	892	1273	1250.58	0.40	0	456	1297	1285	1279	1267	1261	1282	1264	140	381	500	890	1	1	28000000	346	4.00	0.34	12	0.07	309.00	3678.00	1999	20240104	-38.17	1159	20240806	6.64	1999	-38.17	20240104	1159	6.64	20240806	1999	-38.17	20240104	1159	6.64	20240806	0.07	N	031510	500	140 억	112735	N	N	N	N
54	20241220	120409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	-46	5	-3.61	18540585	14745	546.92	1273	1328	1224	1654	892	1273	1257.42	0.40	0	450	1297	1285	1279	1267	1261	1282	1264	140	381	500	890	1	1	28000000	344	3.97	0.33	12	0.05	309.00	3678.00	1999	20240104	-38.62	1159	20240806	5.87	1999	-38.62	20240104	1159	5.87	20240806	1999	-38.62	20240104	1159	5.87	20240806	0.07	N	031510	500	140 억	112735	N	N	N	N
55	20241220	110408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	-38	5	-2.99	16190848	12840	476.26	1273	1328	1235	1654	892	1273	1260.97	0.40	0	421	1297	1285	1279	1267	1261	1282	1264	140	381	500	890	1	1	28000000	346	4.00	0.34	12	0.05	309.00	3678.00	1999	20240104	-38.22	1159	20240806	6.56	1999	-38.22	20240104	1159	6.56	20240806	1999	-38.22	20240104	1159	6.56	20240806	0.07	N	031510	500	140 억	112735	N	N	N	N
56	20241220	100409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	-23	5	-1.81	8680871	6799	252.19	1273	1328	1250	1654	892	1273	1276.79	0.40	0	335	1297	1285	1279	1267	1261	1282	1264	140	381	500	890	1	1	28000000	350	4.05	0.34	12	0.02	309.00	3678.00	1999	20240104	-37.47	1159	20240806	7.85	1999	-37.47	20240104	1159	7.85	20240806	1999	-37.47	20240104	1159	7.85	20240806	0.07	N	031510	500	140 억	112735	N	N	N	N
57	20241220	090410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	-3	5	-0.24	269247	212	7.86	1273	1273	1270	1654	892	1273	1270.03	0.40	0	-10	1297	1285	1279	1267	1261	1282	1264	140	381	500	890	1	1	28000000	356	4.11	0.35	12	0.00	309.00	3678.00	1999	20240104	-36.47	1159	20240806	9.58	1999	-36.47	20240104	1159	9.58	20240806	1999	-36.47	20240104	1159	9.58	20240806	0.07	N	031510	500	140 억	112735	N	N	N	N
58	20241219	160410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1273	-25	5	-1.93	3453425	2696	12.59	1291	1291	1273	1687	909	1298	1280.94	0.40	0	-121	1342	1319	1284	1261	1226	1331	1273	140	389	500	900	1	1	28000000	356	4.12	0.35	12	0.01	309.00	3678.00	1999	20240104	-36.32	1159	20240806	9.84	1999	-36.32	20240104	1159	9.84	20240806	1999	-36.32	20240104	1159	9.84	20240806	0.07	N	031510	500	140 억	112800	N	N	N	N
59	20241219	150407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1273	-25	5	-1.93	3101839	2420	11.30	1291	1291	1273	1687	909	1298	1281.75	0.40	0	-60	1342	1319	1284	1261	1226	1331	1273	140	389	500	900	1	1	28000000	356	4.12	0.35	12	0.01	309.00	3678.00	1999	20240104	-36.32	1159	20240806	9.84	1999	-36.32	20240104	1159	9.84	20240806	1999	-36.32	20240104	1159	9.84	20240806	0.07	N	031510	500	140 억	112800	N	N	N	N
60	20241219	140408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1274	-24	5	-1.85	2056773	1600	7.47	1291	1291	1273	1687	909	1298	1285.48	0.40	0	-120	1342	1319	1284	1261	1226	1331	1273	140	389	500	900	1	1	28000000	357	4.12	0.35	12	0.01	309.00	3678.00	1999	20240104	-36.27	1159	20240806	9.92	1999	-36.27	20240104	1159	9.92	20240806	1999	-36.27	20240104	1159	9.92	20240806	0.07	N	031510	500	140 억	112800	N	N	N	N
61	20241219	130408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-18	5	-1.39	1982810	1542	7.20	1291	1291	1273	1687	909	1298	1285.87	0.40	0	-147	1342	1319	1284	1261	1226	1331	1273	140	389	500	900	1	1	28000000	358	4.14	0.35	12	0.01	309.00	3678.00	1999	20240104	-35.97	1159	20240806	10.44	1999	-35.97	20240104	1159	10.44	20240806	1999	-35.97	20240104	1159	10.44	20240806	0.07	N	031510	500	140 억	112800	N	N	N	N
62	20241219	120409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-18	5	-1.39	1848925	1437	6.71	1291	1291	1280	1687	909	1298	1286.66	0.40	0	-149	1342	1319	1284	1261	1226	1331	1273	140	389	500	900	1	1	28000000	358	4.14	0.35	12	0.01	309.00	3678.00	1999	20240104	-35.97	1159	20240806	10.44	1999	-35.97	20240104	1159	10.44	20240806	1999	-35.97	20240104	1159	10.44	20240806	0.07	N	031510	500	140 억	112800	N	N	N	N
63	20241219	110408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1282	-16	5	-1.23	1459560	1133	5.29	1291	1291	1282	1687	909	1298	1288.23	0.40	0	-149	1342	1319	1284	1261	1226	1331	1273	140	389	500	900	1	1	28000000	359	4.15	0.35	12	0.00	309.00	3678.00	1999	20240104	-35.87	1159	20240806	10.61	1999	-35.87	20240104	1159	10.61	20240806	1999	-35.87	20240104	1159	10.61	20240806	0.07	N	031510	500	140 억	112800	N	N	N	N
64	20241219	100403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	-13	5	-1.00	1287634	999	4.67	1291	1291	1283	1687	909	1298	1288.92	0.40	0	-142	1342	1319	1284	1261	1226	1331	1273	140	389	500	900	1	1	28000000	360	4.16	0.35	12	0.00	309.00	3678.00	1999	20240104	-35.72	1159	20240806	10.87	1999	-35.72	20240104	1159	10.87	20240806	1999	-35.72	20240104	1159	10.87	20240806	0.07	N	031510	500	140 억	112800	N	N	N	N
65	20241219	090409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-9	5	-0.69	727211	564	2.63	1291	1291	1289	1687	909	1298	1289.38	0.40	0	-80	1342	1319	1284	1261	1226	1331	1273	140	389	500	900	1	1	28000000	361	4.17	0.35	12	0.00	309.00	3678.00	1999	20240104	-35.52	1159	20240806	11.22	1999	-35.52	20240104	1159	11.22	20240806	1999	-35.52	20240104	1159	11.22	20240806	0.07	N	031510	500	140 억	112800	N	N	N	N
66	20241218	160407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	3	2	0.23	27305216	21408	259.46	1295	1307	1249	1683	907	1295	1275.47	0.40	0	517	1316	1305	1291	1280	1266	1298	1273	140	388	500	900	1	1	28000000	363	4.20	0.35	12	0.08	309.00	3678.00	1999	20240104	-35.07	1159	20240806	11.99	1999	-35.07	20240104	1159	11.99	20240806	1999	-35.07	20240104	1159	11.99	20240806	0.07	N	031510	500	140 억	112502	N	N	N	N
67	20241218	150408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-15	5	-1.16	21096902	16578	200.92	1295	1307	1249	1683	907	1295	1272.58	0.40	0	3185	1316	1305	1291	1280	1266	1298	1273	140	388	500	900	1	1	28000000	358	4.14	0.35	12	0.06	309.00	3678.00	1999	20240104	-35.97	1159	20240806	10.44	1999	-35.97	20240104	1159	10.44	20240806	1999	-35.97	20240104	1159	10.44	20240806	0.07	N	031510	500	140 억	112502	N	N	N	N
68	20241218	140407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1286	-9	5	-0.69	7847841	6104	73.98	1295	1307	1270	1683	907	1295	1285.69	0.40	0	664	1316	1305	1291	1280	1266	1298	1273	140	388	500	900	1	1	28000000	360	4.16	0.35	12	0.02	309.00	3678.00	1999	20240104	-35.67	1159	20240806	10.96	1999	-35.67	20240104	1159	10.96	20240806	1999	-35.67	20240104	1159	10.96	20240806	0.07	N	031510	500	140 억	112502	N	N	N	N
69	20241218	130408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-5	5	-0.39	2750910	2122	25.72	1295	1307	1290	1683	907	1295	1296.38	0.40	0	-3	1316	1305	1291	1280	1266	1298	1273	140	388	500	900	1	1	28000000	361	4.17	0.35	12	0.01	309.00	3678.00	1999	20240104	-35.47	1159	20240806	11.30	1999	-35.47	20240104	1159	11.30	20240806	1999	-35.47	20240104	1159	11.30	20240806	0.07	N	031510	500	140 억	112502	N	N	N	N
70	20241218	120408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1294	-1	5	-0.08	2725063	2102	25.48	1295	1307	1294	1683	907	1295	1296.41	0.40	0	0	1316	1305	1291	1280	1266	1298	1273	140	388	500	900	1	1	28000000	362	4.19	0.35	12	0.01	309.00	3678.00	1999	20240104	-35.27	1159	20240806	11.65	1999	-35.27	20240104	1159	11.65	20240806	1999	-35.27	20240104	1159	11.65	20240806	0.07	N	031510	500	140 억	112502	N	N	N	N
71	20241218	110408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1294	-1	5	-0.08	2194522	1692	20.51	1295	1307	1294	1683	907	1295	1297.00	0.40	0	0	1316	1305	1291	1280	1266	1298	1273	140	388	500	900	1	1	28000000	362	4.19	0.35	12	0.01	309.00	3678.00	1999	20240104	-35.27	1159	20240806	11.65	1999	-35.27	20240104	1159	11.65	20240806	1999	-35.27	20240104	1159	11.65	20240806	0.07	N	031510	500	140 억	112502	N	N	N	N
72	20241218	100408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	4	2	0.31	450290	345	4.18	1295	1307	1295	1683	907	1295	1305.19	0.40	0	0	1316	1305	1291	1280	1266	1298	1273	140	388	500	900	1	1	28000000	364	4.20	0.35	12	0.00	309.00	3678.00	1999	20240104	-35.02	1159	20240806	12.08	1999	-35.02	20240104	1159	12.08	20240806	1999	-35.02	20240104	1159	12.08	20240806	0.07	N	031510	500	140 억	112502	N	N	N	N
73	20241218	090409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	12	2	0.93	26002	20	0.24	1295	1307	1295	1683	907	1295	1300.10	0.40	0	0	1316	1305	1291	1280	1266	1298	1273	140	388	500	900	1	1	28000000	366	4.23	0.36	12	0.00	309.00	3678.00	1999	20240104	-34.62	1159	20240806	12.77	1999	-34.62	20240104	1159	12.77	20240806	1999	-34.62	20240104	1159	12.77	20240806	0.07	N	031510	500	140 억	112502	N	N	N	N
74	20241217	160405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	-3	5	-0.23	10640630	8242	64.91	1298	1302	1277	1687	909	1298	1291.03	0.40	0	110	1323	1310	1300	1287	1277	1305	1282	140	389	500	900	1	1	28000000	363	4.19	0.35	12	0.03	309.00	3678.00	1999	20240104	-35.22	1159	20240806	11.73	1999	-35.22	20240104	1159	11.73	20240806	1999	-35.22	20240104	1159	11.73	20240806	0.07	N	031510	500	140 억	112415	N	N	N	N
75	20241217	150407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	-13	5	-1.00	10219776	7917	62.35	1298	1302	1277	1687	909	1298	1290.86	0.40	0	115	1323	1310	1300	1287	1277	1305	1282	140	389	500	900	1	1	28000000	360	4.16	0.35	12	0.03	309.00	3678.00	1999	20240104	-35.72	1159	20240806	10.87	1999	-35.72	20240104	1159	10.87	20240806	1999	-35.72	20240104	1159	10.87	20240806	0.07	N	031510	500	140 억	112415	N	N	N	N
76	20241217	140409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	-20	5	-1.54	10199229	7901	62.22	1298	1302	1277	1687	909	1298	1290.88	0.40	0	115	1323	1310	1300	1287	1277	1305	1282	140	389	500	900	1	1	28000000	358	4.14	0.35	12	0.03	309.00	3678.00	1999	20240104	-36.07	1159	20240806	10.27	1999	-36.07	20240104	1159	10.27	20240806	1999	-36.07	20240104	1159	10.27	20240806	0.07	N	031510	500	140 억	112415	N	N	N	N
77	20241217	130400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	-2	5	-0.15	10060690	7793	61.37	1298	1302	1277	1687	909	1298	1290.99	0.40	0	115	1323	1310	1300	1287	1277	1305	1282	140	389	500	900	1	1	28000000	363	4.19	0.35	12	0.03	309.00	3678.00	1999	20240104	-35.17	1159	20240806	11.82	1999	-35.17	20240104	1159	11.82	20240806	1999	-35.17	20240104	1159	11.82	20240806	0.07	N	031510	500	140 억	112415	N	N	N	N
78	20241217	120406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	-2	5	-0.15	9976454	7728	60.86	1298	1302	1277	1687	909	1298	1290.95	0.40	0	172	1323	1310	1300	1287	1277	1305	1282	140	389	500	900	1	1	28000000	363	4.19	0.35	12	0.03	309.00	3678.00	1999	20240104	-35.17	1159	20240806	11.82	1999	-35.17	20240104	1159	11.82	20240806	1999	-35.17	20240104	1159	11.82	20240806	0.07	N	031510	500	140 억	112415	N	N	N	N
79	20241217	110406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	-19	5	-1.46	9190459	7115	56.03	1298	1302	1279	1687	909	1298	1291.70	0.40	0	166	1323	1310	1300	1287	1277	1305	1282	140	389	500	900	1	1	28000000	358	4.14	0.35	12	0.03	309.00	3678.00	1999	20240104	-36.02	1159	20240806	10.35	1999	-36.02	20240104	1159	10.35	20240806	1999	-36.02	20240104	1159	10.35	20240806	0.07	N	031510	500	140 억	112415	N	N	N	N
80	20241217	100358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	0	3	0.00	4040448	3116	24.54	1298	1302	1290	1687	909	1298	1296.68	0.40	0	-178	1323	1310	1300	1287	1277	1305	1282	140	389	500	900	1	1	28000000	363	4.20	0.35	12	0.01	309.00	3678.00	1999	20240104	-35.07	1159	20240806	11.99	1999	-35.07	20240104	1159	11.99	20240806	1999	-35.07	20240104	1159	11.99	20240806	0.07	N	031510	500	140 억	112415	N	N	N	N
81	20241217	090406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1302	4	2	0.31	14298	11	0.09	1298	1302	1298	1687	909	1298	1299.82	0.40	0	0	1323	1310	1300	1287	1277	1305	1282	140	389	500	900	1	1	28000000	365	4.21	0.35	12	0.00	309.00	3678.00	1999	20240104	-34.87	1159	20240806	12.34	1999	-34.87	20240104	1159	12.34	20240806	1999	-34.87	20240104	1159	12.34	20240806	0.07	N	031510	500	140 억	112415	N	N	N	N
82	20241216	160405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	-14	5	-1.07	16435338	12698	87.63	1312	1313	1290	1705	919	1312	1294.32	0.40	0	104	1332	1321	1308	1297	1284	1327	1303	140	393	500	910	1	1	28000000	363	4.20	0.35	12	0.05	309.00	3678.00	2000	20231207	-35.10	1159	20240806	11.99	1999	-35.07	20240104	1159	11.99	20240806	1999	-35.07	20240104	1159	11.99	20240806	0.07	N	031510	500	140 억	112353	N	N	N	N
83	20241216	150406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	-13	5	-0.99	16197852	12515	86.37	1312	1313	1290	1705	919	1312	1294.28	0.40	0	81	1332	1321	1308	1297	1284	1327	1303	140	393	500	910	1	1	28000000	364	4.20	0.35	12	0.04	309.00	3678.00	2000	20231207	-35.05	1159	20240806	12.08	1999	-35.02	20240104	1159	12.08	20240806	1999	-35.02	20240104	1159	12.08	20240806	0.07	N	031510	500	140 억	112353	N	N	N	N
84	20241216	140405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	-17	5	-1.30	6878931	5302	36.59	1312	1313	1290	1705	919	1312	1297.42	0.40	0	729	1332	1321	1308	1297	1284	1327	1303	140	393	500	910	1	1	28000000	363	4.19	0.35	12	0.02	309.00	3678.00	2000	20231207	-35.25	1159	20240806	11.73	1999	-35.22	20240104	1159	11.73	20240806	1999	-35.22	20240104	1159	11.73	20240806	0.07	N	031510	500	140 억	112353	N	N	N	N
85	20241216	130406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	-12	5	-0.91	6635911	5115	35.30	1312	1313	1290	1705	919	1312	1297.34	0.40	0	729	1332	1321	1308	1297	1284	1327	1303	140	393	500	910	1	1	28000000	364	4.21	0.35	12	0.02	309.00	3678.00	2000	20231207	-35.00	1159	20240806	12.17	1999	-34.97	20240104	1159	12.17	20240806	1999	-34.97	20240104	1159	12.17	20240806	0.07	N	031510	500	140 억	112353	N	N	N	N
86	20241216	120407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1303	-9	5	-0.69	6078492	4685	32.33	1312	1313	1290	1705	919	1312	1297.44	0.40	0	697	1332	1321	1308	1297	1284	1327	1303	140	393	500	910	1	1	28000000	365	4.22	0.35	12	0.02	309.00	3678.00	2000	20231207	-34.85	1159	20240806	12.42	1999	-34.82	20240104	1159	12.42	20240806	1999	-34.82	20240104	1159	12.42	20240806	0.07	N	031510	500	140 억	112353	N	N	N	N
87	20241216	110406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	-12	5	-0.91	3157415	2437	16.82	1312	1313	1290	1705	919	1312	1295.62	0.40	0	668	1332	1321	1308	1297	1284	1327	1303	140	393	500	910	1	1	28000000	364	4.21	0.35	12	0.01	309.00	3678.00	2000	20231207	-35.00	1159	20240806	12.17	1999	-34.97	20240104	1159	12.17	20240806	1999	-34.97	20240104	1159	12.17	20240806	0.07	N	031510	500	140 억	112353	N	N	N	N
88	20241216	100407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1301	-11	5	-0.84	2629108	2030	14.01	1312	1313	1290	1705	919	1312	1295.13	0.40	0	668	1332	1321	1308	1297	1284	1327	1303	140	393	500	910	1	1	28000000	364	4.21	0.35	12	0.01	309.00	3678.00	2000	20231207	-34.95	1159	20240806	12.25	1999	-34.92	20240104	1159	12.25	20240806	1999	-34.92	20240104	1159	12.25	20240806	0.07	N	031510	500	140 억	112353	N	N	N	N
89	20241216	090407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1312	0	3	0.00	30178	23	0.16	1312	1313	1312	1705	919	1312	1312.09	0.40	0	19	1332	1321	1308	1297	1284	1327	1303	140	393	500	910	1	1	28000000	367	4.25	0.36	12	0.00	309.00	3678.00	2000	20231207	-34.40	1159	20240806	13.20	1999	-34.37	20240104	1159	13.20	20240806	1999	-34.37	20240104	1159	13.20	20240806	0.07	N	031510	500	140 억	112353	N	N	N	N
90	20241213	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1312	11	2	0.85	18894240	14490	57.52	1301	1319	1295	1691	911	1301	1303.95	0.40	0	7	1322	1311	1296	1285	1270	1317	1291	140	390	500	910	1	1	28000000	367	4.25	0.36	12	0.05	309.00	3678.00	2015	20231206	-34.89	1159	20240806	13.20	1999	-34.37	20240104	1159	13.20	20240806	1999	-34.37	20240104	1159	13.20	20240806	0.07	N	031510	500	140 억	112368	N	N	N	N
91	20241213	150405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	-1	5	-0.08	17418244	13365	53.05	1301	1319	1295	1691	911	1301	1303.27	0.40	0	-16	1322	1311	1296	1285	1270	1317	1291	140	390	500	910	1	1	28000000	364	4.21	0.35	12	0.05	309.00	3678.00	2015	20231206	-35.48	1159	20240806	12.17	1999	-34.97	20240104	1159	12.17	20240806	1999	-34.97	20240104	1159	12.17	20240806	0.07	N	031510	500	140 억	112368	N	N	N	N
92	20241213	140406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	8	2	0.61	6004454	4594	18.24	1301	1319	1295	1691	911	1301	1307.02	0.40	0	-16	1322	1311	1296	1285	1270	1317	1291	140	390	500	910	1	1	28000000	367	4.24	0.36	12	0.02	309.00	3678.00	2015	20231206	-35.04	1159	20240806	12.94	1999	-34.52	20240104	1159	12.94	20240806	1999	-34.52	20240104	1159	12.94	20240806	0.07	N	031510	500	140 억	112368	N	N	N	N
93	20241213	130406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	10	2	0.77	5103410	3906	15.51	1301	1319	1295	1691	911	1301	1306.56	0.40	0	-16	1322	1311	1296	1285	1270	1317	1291	140	390	500	910	1	1	28000000	367	4.24	0.36	12	0.01	309.00	3678.00	2015	20231206	-34.94	1159	20240806	13.11	1999	-34.42	20240104	1159	13.11	20240806	1999	-34.42	20240104	1159	13.11	20240806	0.07	N	031510	500	140 억	112368	N	N	N	N
94	20241213	120406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	9	2	0.69	4462906	3417	13.56	1301	1319	1295	1691	911	1301	1306.09	0.40	0	-15	1322	1311	1296	1285	1270	1317	1291	140	390	500	910	1	1	28000000	367	4.24	0.36	12	0.01	309.00	3678.00	2015	20231206	-34.99	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	1999	-34.47	20240104	1159	13.03	20240806	0.07	N	031510	500	140 억	112368	N	N	N	N
95	20241213	110405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1301	0	3	0.00	2263765	1726	6.85	1301	1319	1301	1691	911	1301	1311.57	0.40	0	-15	1322	1311	1296	1285	1270	1317	1291	140	390	500	910	1	1	28000000	364	4.21	0.35	12	0.01	309.00	3678.00	2015	20231206	-35.43	1159	20240806	12.25	1999	-34.92	20240104	1159	12.25	20240806	1999	-34.92	20240104	1159	12.25	20240806	0.07	N	031510	500	140 억	112368	N	N	N	N
96	20241213	100405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1314	13	2	1.00	2020291	1539	6.11	1301	1319	1301	1691	911	1301	1312.73	0.40	0	-19	1322	1311	1296	1285	1270	1317	1291	140	390	500	910	1	1	28000000	368	4.25	0.36	12	0.01	309.00	3678.00	2015	20231206	-34.79	1159	20240806	13.37	1999	-34.27	20240104	1159	13.37	20240806	1999	-34.27	20240104	1159	13.37	20240806	0.07	N	031510	500	140 억	112368	N	N	N	N
97	20241213	090405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	6	2	0.46	161336	124	0.49	1301	1307	1301	1691	911	1301	1301.10	0.40	0	-19	1322	1311	1296	1285	1270	1317	1291	140	390	500	910	1	1	28000000	366	4.23	0.36	12	0.00	309.00	3678.00	2015	20231206	-35.14	1159	20240806	12.77	1999	-34.62	20240104	1159	12.77	20240806	1999	-34.62	20240104	1159	12.77	20240806	0.07	N	031510	500	140 억	112368	N	N	N	N
98	20241212	160410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1301	15	2	1.17	32798532	25191	54.31	1286	1307	1281	1671	901	1286	1301.99	0.40	0	-835	1307	1296	1279	1268	1251	1302	1274	140	385	500	900	1	1	28000000	364	4.21	0.35	12	0.09	309.00	3678.00	2020	20231205	-35.59	1159	20240806	12.25	1999	-34.92	20240104	1159	12.25	20240806	1999	-34.92	20240104	1159	12.25	20240806	0.07	N	031510	500	140 억	113037	N	N	N	N
99	20241212	150404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1301	15	2	1.17	32042675	24610	53.05	1286	1307	1281	1671	901	1286	1302.02	0.40	0	-858	1307	1296	1279	1268	1251	1302	1274	140	385	500	900	1	1	28000000	364	4.21	0.35	12	0.09	309.00	3678.00	2020	20231205	-35.59	1159	20240806	12.25	1999	-34.92	20240104	1159	12.25	20240806	1999	-34.92	20240104	1159	12.25	20240806	0.07	N	031510	500	140 억	113037	N	N	N	N
100	20241212	140403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1302	16	2	1.24	27918343	21444	46.23	1286	1307	1281	1671	901	1286	1301.92	0.40	0	-793	1307	1296	1279	1268	1251	1302	1274	140	385	500	900	1	1	28000000	365	4.21	0.35	12	0.08	309.00	3678.00	2020	20231205	-35.54	1159	20240806	12.34	1999	-34.87	20240104	1159	12.34	20240806	1999	-34.87	20240104	1159	12.34	20240806	0.07	N	031510	500	140 억	113037	N	N	N	N
101	20241212	130402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	9	2	0.70	23415418	17983	38.77	1286	1307	1281	1671	901	1286	1302.09	0.40	0	-793	1307	1296	1279	1268	1251	1302	1274	140	385	500	900	1	1	28000000	363	4.19	0.35	12	0.06	309.00	3678.00	2020	20231205	-35.89	1159	20240806	11.73	1999	-35.22	20240104	1159	11.73	20240806	1999	-35.22	20240104	1159	11.73	20240806	0.07	N	031510	500	140 억	113037	N	N	N	N
102	20241212	120401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	19	2	1.48	18588276	14275	30.77	1286	1307	1281	1671	901	1286	1302.16	0.40	0	-676	1307	1296	1279	1268	1251	1302	1274	140	385	500	900	1	1	28000000	365	4.22	0.35	12	0.05	309.00	3678.00	2020	20231205	-35.40	1159	20240806	12.60	1999	-34.72	20240104	1159	12.60	20240806	1999	-34.72	20240104	1159	12.60	20240806	0.07	N	031510	500	140 억	113037	N	N	N	N
103	20241212	110401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	21	2	1.63	13827967	10624	22.90	1286	1307	1281	1671	901	1286	1301.58	0.40	0	-377	1307	1296	1279	1268	1251	1302	1274	140	385	500	900	1	1	28000000	366	4.23	0.36	12	0.04	309.00	3678.00	2020	20231205	-35.30	1159	20240806	12.77	1999	-34.62	20240104	1159	12.77	20240806	1999	-34.62	20240104	1159	12.77	20240806	0.07	N	031510	500	140 억	113037	N	N	N	N
104	20241212	100400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	13	2	1.01	5321350	4103	8.85	1286	1299	1281	1671	901	1286	1296.94	0.40	0	-268	1307	1296	1279	1268	1251	1302	1274	140	385	500	900	1	1	28000000	364	4.20	0.35	12	0.01	309.00	3678.00	2020	20231205	-35.69	1159	20240806	12.08	1999	-35.02	20240104	1159	12.08	20240806	1999	-35.02	20240104	1159	12.08	20240806	0.07	N	031510	500	140 억	113037	N	N	N	N
105	20241212	090403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	13	2	1.01	405340	314	0.68	1286	1299	1286	1671	901	1286	1290.89	0.40	0	-189	1307	1296	1279	1268	1251	1302	1274	140	385	500	900	1	1	28000000	364	4.20	0.35	12	0.00	309.00	3678.00	2020	20231205	-35.69	1159	20240806	12.08	1999	-35.02	20240104	1159	12.08	20240806	1999	-35.02	20240104	1159	12.08	20240806	0.07	N	031510	500	140 억	113037	N	N	N	N
106	20241211	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1286	8	2	0.63	59423048	46385	152.55	1278	1290	1262	1661	895	1278	1281.08	0.41	0	-898	1322	1300	1258	1236	1194	1311	1247	140	383	500	890	1	1	28000000	360	4.16	0.35	12	0.17	309.00	3678.00	2055	20231204	-37.42	1159	20240806	10.96	1999	-35.67	20240104	1159	10.96	20240806	1999	-35.67	20240104	1159	10.96	20240806	0.08	N	031510	500	140 억	113981	N	N	N	N
107	20241211	150311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1287	9	2	0.70	58186580	45422	149.38	1278	1290	1262	1661	895	1278	1281.02	0.41	0	-393	1322	1300	1258	1236	1194	1311	1247	140	383	500	890	1	1	28000000	360	4.17	0.35	12	0.16	309.00	3678.00	2055	20231204	-37.37	1159	20240806	11.04	1999	-35.62	20240104	1159	11.04	20240806	1999	-35.62	20240104	1159	11.04	20240806	0.08	N	031510	500	140 억	113981	N	N	N	N
108	20241211	140402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	7	2	0.55	53153396	41507	136.51	1278	1290	1262	1661	895	1278	1280.59	0.41	0	104	1322	1300	1258	1236	1194	1311	1247	140	383	500	890	1	1	28000000	360	4.16	0.35	12	0.15	309.00	3678.00	2055	20231204	-37.47	1159	20240806	10.87	1999	-35.72	20240104	1159	10.87	20240806	1999	-35.72	20240104	1159	10.87	20240806	0.08	N	031510	500	140 억	113981	N	N	N	N
109	20241211	130404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	-3	5	-0.23	47539854	37135	122.13	1278	1290	1262	1661	895	1278	1280.19	0.41	0	1174	1322	1300	1258	1236	1194	1311	1247	140	383	500	890	1	1	28000000	357	4.13	0.35	12	0.13	309.00	3678.00	2055	20231204	-37.96	1159	20240806	10.01	1999	-36.22	20240104	1159	10.01	20240806	1999	-36.22	20240104	1159	10.01	20240806	0.08	N	031510	500	140 억	113981	N	N	N	N
110	20241211	120405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1283	5	2	0.39	31238060	24379	80.18	1278	1290	1262	1661	895	1278	1281.35	0.41	0	-120	1322	1300	1258	1236	1194	1311	1247	140	383	500	890	1	1	28000000	359	4.15	0.35	12	0.09	309.00	3678.00	2055	20231204	-37.57	1159	20240806	10.70	1999	-35.82	20240104	1159	10.70	20240806	1999	-35.82	20240104	1159	10.70	20240806	0.08	N	031510	500	140 억	113981	N	N	N	N
111	20241211	110402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	12	2	0.94	25024708	19542	64.27	1278	1290	1262	1661	895	1278	1280.56	0.41	0	-120	1322	1300	1258	1236	1194	1311	1247	140	383	500	890	1	1	28000000	361	4.17	0.35	12	0.07	309.00	3678.00	2055	20231204	-37.23	1159	20240806	11.30	1999	-35.47	20240104	1159	11.30	20240806	1999	-35.47	20240104	1159	11.30	20240806	0.08	N	031510	500	140 억	113981	N	N	N	N
112	20241211	100403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	7	2	0.55	16533153	12951	42.59	1278	1287	1262	1661	895	1278	1276.59	0.41	0	-2	1322	1300	1258	1236	1194	1311	1247	140	383	500	890	1	1	28000000	360	4.16	0.35	12	0.05	309.00	3678.00	2055	20231204	-37.47	1159	20240806	10.87	1999	-35.72	20240104	1159	10.87	20240806	1999	-35.72	20240104	1159	10.87	20240806	0.08	N	031510	500	140 억	113981	N	N	N	N
113	20241211	090405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	0	3	0.00	904824	708	2.33	1278	1278	1278	1661	895	1278	1278.00	0.41	0	23	1322	1300	1258	1236	1194	1311	1247	140	383	500	890	1	1	28000000	358	4.14	0.35	12	0.00	309.00	3678.00	2055	20231204	-37.81	1159	20240806	10.27	1999	-36.07	20240104	1159	10.27	20240806	1999	-36.07	20240104	1159	10.27	20240806	0.08	N	031510	500	140 억	113981	N	N	N	N
114	20241210	160402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	62	2	5.10	38020663	30405	58.86	1216	1280	1216	1580	852	1216	1250.47	0.40	0	972	1350	1283	1228	1161	1106	1255	1133	140	364	500	850	1	1	28000000	358	4.14	0.35	12	0.11	309.00	3678.00	2055	20231204	-37.81	1159	20240806	10.27	1999	-36.07	20240104	1159	10.27	20240806	1999	-36.07	20240104	1159	10.27	20240806	0.08	N	031510	500	140 억	113009	N	N	N	N
115	20241210	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1277	61	2	5.02	35709018	28586	55.34	1216	1280	1216	1580	852	1216	1249.18	0.40	0	1188	1350	1283	1228	1161	1106	1255	1133	140	364	500	850	1	1	28000000	358	4.13	0.35	12	0.10	309.00	3678.00	2055	20231204	-37.86	1159	20240806	10.18	1999	-36.12	20240104	1159	10.18	20240806	1999	-36.12	20240104	1159	10.18	20240806	0.08	N	031510	500	140 억	113009	N	N	N	N
116	20241210	140401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	64	2	5.26	31977041	25642	49.64	1216	1280	1216	1580	852	1216	1247.06	0.40	0	955	1350	1283	1228	1161	1106	1255	1133	140	364	500	850	1	1	28000000	358	4.14	0.35	12	0.09	309.00	3678.00	2055	20231204	-37.71	1159	20240806	10.44	1999	-35.97	20240104	1159	10.44	20240806	1999	-35.97	20240104	1159	10.44	20240806	0.08	N	031510	500	140 억	113009	N	N	N	N
117	20241210	130400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	45	2	3.70	27406524	22046	42.68	1216	1276	1216	1580	852	1216	1243.15	0.40	0	798	1350	1283	1228	1161	1106	1255	1133	140	364	500	850	1	1	28000000	353	4.08	0.34	12	0.08	309.00	3678.00	2055	20231204	-38.64	1159	20240806	8.80	1999	-36.92	20240104	1159	8.80	20240806	1999	-36.92	20240104	1159	8.80	20240806	0.08	N	031510	500	140 억	113009	N	N	N	N
118	20241210	120400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	26	2	2.14	22064292	17791	34.44	1216	1276	1216	1580	852	1216	1240.19	0.40	0	536	1350	1283	1228	1161	1106	1255	1133	140	364	500	850	1	1	28000000	348	4.02	0.34	12	0.06	309.00	3678.00	2055	20231204	-39.56	1159	20240806	7.16	1999	-37.87	20240104	1159	7.16	20240806	1999	-37.87	20240104	1159	7.16	20240806	0.08	N	031510	500	140 억	113009	N	N	N	N
119	20241210	110400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	26	2	2.14	15176428	12257	23.73	1216	1276	1216	1580	852	1216	1238.18	0.40	0	337	1350	1283	1228	1161	1106	1255	1133	140	364	500	850	1	1	28000000	348	4.02	0.34	12	0.04	309.00	3678.00	2055	20231204	-39.56	1159	20240806	7.16	1999	-37.87	20240104	1159	7.16	20240806	1999	-37.87	20240104	1159	7.16	20240806	0.08	N	031510	500	140 억	113009	N	N	N	N
120	20241210	100400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	26	2	2.14	10225025	8270	16.01	1216	1276	1216	1580	852	1216	1236.40	0.40	0	106	1350	1283	1228	1161	1106	1255	1133	140	364	500	850	1	1	28000000	348	4.02	0.34	12	0.03	309.00	3678.00	2055	20231204	-39.56	1159	20240806	7.16	1999	-37.87	20240104	1159	7.16	20240806	1999	-37.87	20240104	1159	7.16	20240806	0.08	N	031510	500	140 억	113009	N	N	N	N
121	20241210	090403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	7	2	0.58	195070	160	0.31	1216	1223	1216	1580	852	1216	1219.19	0.40	0	-14	1350	1283	1228	1161	1106	1255	1133	140	364	500	850	1	1	28000000	342	3.96	0.33	12	0.00	309.00	3678.00	2055	20231204	-40.49	1159	20240806	5.52	1999	-38.82	20240104	1159	5.52	20240806	1999	-38.82	20240104	1159	5.52	20240806	0.08	N	031510	500	140 억	113009	N	N	N	N
122	20241209	160358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1216	-82	5	-6.32	64163128	51659	129.53	1280	1295	1173	1687	909	1298	1242.05	0.40	0	767	1378	1337	1289	1248	1200	1314	1225	140	389	500	900	1	1	28000000	340	3.94	0.33	12	0.18	309.00	3678.00	2055	20231204	-40.83	1159	20240806	4.92	1999	-39.17	20240104	1159	4.92	20240806	1999	-39.17	20240104	1159	4.92	20240806	0.08	N	031510	500	140 억	112798	N	N	N	N
123	20241209	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	-66	5	-5.08	57412563	46046	115.46	1280	1295	1181	1687	909	1298	1246.85	0.40	0	1003	1378	1337	1289	1248	1200	1314	1225	140	389	500	900	1	1	28000000	345	3.99	0.33	12	0.16	309.00	3678.00	2055	20231204	-40.05	1159	20240806	6.30	1999	-38.37	20240104	1159	6.30	20240806	1999	-38.37	20240104	1159	6.30	20240806	0.08	N	031510	500	140 억	112798	N	N	N	N
124	20241209	140400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	-70	5	-5.39	50885812	40764	102.21	1280	1295	1181	1687	909	1298	1248.30	0.40	0	1379	1378	1337	1289	1248	1200	1314	1225	140	389	500	900	1	1	28000000	344	3.97	0.33	12	0.15	309.00	3678.00	2055	20231204	-40.24	1159	20240806	5.95	1999	-38.57	20240104	1159	5.95	20240806	1999	-38.57	20240104	1159	5.95	20240806	0.08	N	031510	500	140 억	112798	N	N	N	N
125	20241209	130401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1262	-36	5	-2.77	28668782	22517	56.46	1280	1295	1245	1687	909	1298	1273.21	0.40	0	1126	1378	1337	1289	1248	1200	1314	1225	140	389	500	900	1	1	28000000	353	4.08	0.34	12	0.08	309.00	3678.00	2055	20231204	-38.59	1159	20240806	8.89	1999	-36.87	20240104	1159	8.89	20240806	1999	-36.87	20240104	1159	8.89	20240806	0.08	N	031510	500	140 억	112798	N	N	N	N
126	20241209	120400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	-23	5	-1.77	22232605	17460	43.78	1280	1295	1245	1687	909	1298	1273.35	0.40	0	1261	1378	1337	1289	1248	1200	1314	1225	140	389	500	900	1	1	28000000	357	4.13	0.35	12	0.06	309.00	3678.00	2055	20231204	-37.96	1159	20240806	10.01	1999	-36.22	20240104	1159	10.01	20240806	1999	-36.22	20240104	1159	10.01	20240806	0.08	N	031510	500	140 억	112798	N	N	N	N
127	20241209	110401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1287	-11	5	-0.85	12250433	9595	24.06	1280	1295	1245	1687	909	1298	1276.75	0.40	0	1003	1378	1337	1289	1248	1200	1314	1225	140	389	500	900	1	1	28000000	360	4.17	0.35	12	0.03	309.00	3678.00	2055	20231204	-37.37	1159	20240806	11.04	1999	-35.62	20240104	1159	11.04	20240806	1999	-35.62	20240104	1159	11.04	20240806	0.08	N	031510	500	140 억	112798	N	N	N	N
128	20241209	100400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1291	-7	5	-0.54	7769781	6114	15.33	1280	1295	1245	1687	909	1298	1270.82	0.40	0	1004	1378	1337	1289	1248	1200	1314	1225	140	389	500	900	1	1	28000000	361	4.18	0.35	12	0.02	309.00	3678.00	2055	20231204	-37.18	1159	20240806	11.39	1999	-35.42	20240104	1159	11.39	20240806	1999	-35.42	20240104	1159	11.39	20240806	0.08	N	031510	500	140 억	112798	N	N	N	N
129	20241209	090358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1246	-52	5	-4.01	827069	649	1.63	1280	1280	1246	1687	909	1298	1274.37	0.40	0	151	1378	1337	1289	1248	1200	1314	1225	140	389	500	900	1	1	28000000	349	4.03	0.34	12	0.00	309.00	3678.00	2055	20231204	-39.37	1159	20240806	7.51	1999	-37.67	20240104	1159	7.51	20240806	1999	-37.67	20240104	1159	7.51	20240806	0.08	N	031510	500	140 억	112798	N	N	N	N
130	20241206	160357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	-9	5	-0.69	51501954	39876	80.14	1307	1330	1241	1699	915	1307	1291.55	0.41	0	-1271	1387	1347	1290	1250	1193	1367	1270	140	392	500	910	1	1	28000000	363	4.20	0.35	12	0.14	309.00	3678.00	2055	20231204	-36.84	1159	20240806	11.99	1999	-35.07	20240104	1159	11.99	20240806	2015	-35.58	20231206	1159	11.99	20240806	0.09	N	031510	500	140 억	114041	N	N	N	N
131	20241206	150358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-17	5	-1.30	46528307	36040	72.43	1307	1330	1241	1699	915	1307	1291.02	0.41	0	-1209	1387	1347	1290	1250	1193	1367	1270	140	392	500	910	1	1	28000000	361	4.17	0.35	12	0.13	309.00	3678.00	2055	20231204	-37.23	1159	20240806	11.30	1999	-35.47	20240104	1159	11.30	20240806	2015	-35.98	20231206	1159	11.30	20240806	0.09	N	031510	500	140 억	114041	N	N	N	N
132	20241206	140357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	-22	5	-1.68	42384748	32833	65.98	1307	1330	1241	1699	915	1307	1290.92	0.41	0	-1228	1387	1347	1290	1250	1193	1367	1270	140	392	500	910	1	1	28000000	360	4.16	0.35	12	0.12	309.00	3678.00	2055	20231204	-37.47	1159	20240806	10.87	1999	-35.72	20240104	1159	10.87	20240806	2015	-36.23	20231206	1159	10.87	20240806	0.09	N	031510	500	140 억	114041	N	N	N	N
133	20241206	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	-10	5	-0.77	37791118	29268	58.82	1307	1330	1241	1699	915	1307	1291.21	0.41	0	-1228	1387	1347	1290	1250	1193	1367	1270	140	392	500	910	1	1	28000000	363	4.20	0.35	12	0.10	309.00	3678.00	2055	20231204	-36.89	1159	20240806	11.91	1999	-35.12	20240104	1159	11.91	20240806	2015	-35.63	20231206	1159	11.91	20240806	0.09	N	031510	500	140 억	114041	N	N	N	N
134	20241206	120355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	-22	5	-1.68	30250459	23338	46.90	1307	1330	1270	1699	915	1307	1296.19	0.41	0	-941	1387	1347	1290	1250	1193	1367	1270	140	392	500	910	1	1	28000000	360	4.16	0.35	12	0.08	309.00	3678.00	2055	20231204	-37.47	1159	20240806	10.87	1999	-35.72	20240104	1159	10.87	20240806	2015	-36.23	20231206	1159	10.87	20240806	0.09	N	031510	500	140 억	114041	N	N	N	N
135	20241206	110357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1287	-20	5	-1.53	21452019	16507	33.17	1307	1330	1285	1699	915	1307	1299.57	0.41	0	-746	1387	1347	1290	1250	1193	1367	1270	140	392	500	910	1	1	28000000	360	4.17	0.35	12	0.06	309.00	3678.00	2055	20231204	-37.37	1159	20240806	11.04	1999	-35.62	20240104	1159	11.04	20240806	2015	-36.13	20231206	1159	11.04	20240806	0.09	N	031510	500	140 억	114041	N	N	N	N
136	20241206	100355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	-10	5	-0.77	6501656	4974	10.00	1307	1330	1291	1699	915	1307	1307.13	0.41	0	-125	1387	1347	1290	1250	1193	1367	1270	140	392	500	910	1	1	28000000	363	4.20	0.35	12	0.02	309.00	3678.00	2055	20231204	-36.89	1159	20240806	11.91	1999	-35.12	20240104	1159	11.91	20240806	2015	-35.63	20231206	1159	11.91	20240806	0.09	N	031510	500	140 억	114041	N	N	N	N
137	20241206	090356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	2	2	0.15	357702	273	0.55	1307	1330	1307	1699	915	1307	1310.26	0.41	0	0	1387	1347	1290	1250	1193	1367	1270	140	392	500	910	1	1	28000000	367	4.24	0.36	12	0.00	309.00	3678.00	2055	20231204	-36.30	1159	20240806	12.94	1999	-34.52	20240104	1159	12.94	20240806	2015	-35.04	20231206	1159	12.94	20240806	0.09	N	031510	500	140 억	114041	N	N	N	N
138	20241205	160351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	38	2	2.99	64110782	49754	36.68	1269	1330	1233	1649	889	1269	1282.69	0.41	0	-609	1323	1295	1255	1227	1187	1310	1242	140	380	500	880	1	1	28000000	366	4.23	0.36	12	0.18	309.00	3678.00	2055	20231204	-36.40	1159	20240806	12.77	1999	-34.62	20240104	1159	12.77	20240806	2020	-35.30	20231205	1159	12.77	20240806	0.09	N	031510	500	140 억	115189	N	N	N	N
139	20241205	150354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	29	2	2.29	47849135	37310	27.50	1269	1330	1233	1649	889	1269	1282.47	0.41	0	-558	1323	1295	1255	1227	1187	1310	1242	140	380	500	880	1	1	28000000	363	4.20	0.35	12	0.13	309.00	3678.00	2055	20231204	-36.84	1159	20240806	11.99	1999	-35.07	20240104	1159	11.99	20240806	2020	-35.74	20231205	1159	11.99	20240806	0.09	N	031510	500	140 억	115189	N	N	N	N
140	20241205	140352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1291	22	2	1.73	43362548	33876	24.97	1269	1330	1233	1649	889	1269	1280.04	0.41	0	-880	1323	1295	1255	1227	1187	1310	1242	140	380	500	880	1	1	28000000	361	4.18	0.35	12	0.12	309.00	3678.00	2055	20231204	-37.18	1159	20240806	11.39	1999	-35.42	20240104	1159	11.39	20240806	2020	-36.09	20231205	1159	11.39	20240806	0.09	N	031510	500	140 억	115189	N	N	N	N
141	20241205	130352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	44	2	3.47	38269225	29990	22.11	1269	1330	1233	1649	889	1269	1276.07	0.41	0	-1491	1323	1295	1255	1227	1187	1310	1242	140	380	500	880	1	1	28000000	368	4.25	0.36	12	0.11	309.00	3678.00	2055	20231204	-36.11	1159	20240806	13.29	1999	-34.32	20240104	1159	13.29	20240806	2020	-35.00	20231205	1159	13.29	20240806	0.09	N	031510	500	140 억	115189	N	N	N	N
142	20241205	120353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	52	2	4.10	32519775	25613	18.88	1269	1330	1233	1649	889	1269	1269.66	0.41	0	-1211	1323	1295	1255	1227	1187	1310	1242	140	380	500	880	1	1	28000000	370	4.28	0.36	12	0.09	309.00	3678.00	2055	20231204	-35.72	1159	20240806	13.98	1999	-33.92	20240104	1159	13.98	20240806	2020	-34.60	20231205	1159	13.98	20240806	0.09	N	031510	500	140 억	115189	N	N	N	N
143	20241205	110351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	1	2	0.08	13382860	10589	7.81	1269	1270	1233	1649	889	1269	1263.85	0.41	0	-1169	1323	1295	1255	1227	1187	1310	1242	140	380	500	880	1	1	28000000	356	4.11	0.35	12	0.04	309.00	3678.00	2055	20231204	-38.20	1159	20240806	9.58	1999	-36.47	20240104	1159	9.58	20240806	2020	-37.13	20231205	1159	9.58	20240806	0.09	N	031510	500	140 억	115189	N	N	N	N
144	20241205	100349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1264	-5	5	-0.39	8206017	6508	4.80	1269	1269	1233	1649	889	1269	1260.91	0.41	0	-1244	1323	1295	1255	1227	1187	1310	1242	140	380	500	880	1	1	28000000	354	4.09	0.34	12	0.02	309.00	3678.00	2055	20231204	-38.49	1159	20240806	9.06	1999	-36.77	20240104	1159	9.06	20240806	2020	-37.43	20231205	1159	9.06	20240806	0.09	N	031510	500	140 억	115189	N	N	N	N
145	20241205	090352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1259	-10	5	-0.79	423231	336	0.25	1269	1269	1255	1649	889	1269	1259.62	0.41	0	-288	1323	1295	1255	1227	1187	1310	1242	140	380	500	880	1	1	28000000	353	4.07	0.34	12	0.00	309.00	3678.00	2055	20231204	-38.73	1159	20240806	8.63	1999	-37.02	20240104	1159	8.63	20240806	2020	-37.67	20231205	1159	8.63	20240806	0.09	N	031510	500	140 억	115189	N	N	N	N
146	20241204	160347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1269	-28	5	-2.16	167017189	135456	342.22	1232	1283	1215	1686	908	1297	1232.99	0.41	0	-99	1315	1306	1289	1280	1263	1310	1284	140	389	500	900	1	1	28000000	355	4.11	0.35	12	0.48	309.00	3678.00	2055	20231204	-38.25	1159	20240806	9.49	1999	-36.52	20240104	1159	9.49	20240806	2055	-38.25	20231204	1159	9.49	20240806	0.09	N	031510	500	140 억	115222	N	N	N	N
147	20241204	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	-64	5	-4.93	129777374	105100	265.53	1232	1283	1220	1686	908	1297	1234.80	0.41	0	1927	1315	1306	1289	1280	1263	1310	1284	140	389	500	900	1	1	28000000	345	3.99	0.34	12	0.38	309.00	3678.00	2055	20231204	-40.00	1159	20240806	6.38	1999	-38.32	20240104	1159	6.38	20240806	2055	-40.00	20231204	1159	6.38	20240806	0.09	N	031510	500	140 억	115222	N	N	N	N
148	20241204	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1255	-42	5	-3.24	116339052	94333	238.33	1232	1283	1220	1686	908	1297	1233.28	0.41	0	-720	1315	1306	1289	1280	1263	1310	1284	140	389	500	900	1	1	28000000	351	4.06	0.34	12	0.34	309.00	3678.00	2055	20231204	-38.93	1159	20240806	8.28	1999	-37.22	20240104	1159	8.28	20240806	2055	-38.93	20231204	1159	8.28	20240806	0.09	N	031510	500	140 억	115222	N	N	N	N
149	20241204	130346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	-22	5	-1.70	107634454	87427	220.88	1232	1283	1220	1686	908	1297	1231.14	0.41	0	-517	1315	1306	1289	1280	1263	1310	1284	140	389	500	900	1	1	28000000	357	4.13	0.35	12	0.31	309.00	3678.00	2055	20231204	-37.96	1159	20240806	10.01	1999	-36.22	20240104	1159	10.01	20240806	2055	-37.96	20231204	1159	10.01	20240806	0.09	N	031510	500	140 억	115222	N	N	N	N
150	20241204	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	-30	5	-2.31	100930162	82150	207.55	1232	1283	1220	1686	908	1297	1228.61	0.41	0	-497	1315	1306	1289	1280	1263	1310	1284	140	389	500	900	1	1	28000000	355	4.10	0.34	12	0.29	309.00	3678.00	2055	20231204	-38.35	1159	20240806	9.32	1999	-36.62	20240104	1159	9.32	20240806	2055	-38.35	20231204	1159	9.32	20240806	0.09	N	031510	500	140 억	115222	N	N	N	N
151	20241204	110339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	-73	5	-5.63	90237194	73486	185.66	1232	1283	1220	1686	908	1297	1227.95	0.41	0	-253	1315	1306	1289	1280	1263	1310	1284	140	389	500	900	1	1	28000000	343	3.96	0.33	12	0.26	309.00	3678.00	2055	20231204	-40.44	1159	20240806	5.61	1999	-38.77	20240104	1159	5.61	20240806	2055	-40.44	20231204	1159	5.61	20240806	0.09	N	031510	500	140 억	115222	N	N	N	N
152	20241204	100339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	-63	5	-4.86	64529322	52496	132.63	1232	1283	1220	1686	908	1297	1229.22	0.41	0	1386	1315	1306	1289	1280	1263	1310	1284	140	389	500	900	1	1	28000000	346	3.99	0.34	12	0.19	309.00	3678.00	2055	20231204	-39.95	1159	20240806	6.47	1999	-38.27	20240104	1159	6.47	20240806	2055	-39.95	20231204	1159	6.47	20240806	0.09	N	031510	500	140 억	115222	N	N	N	N
153	20241204	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1262	-35	5	-2.70	8196291	6652	16.81	1232	1283	1222	1686	908	1297	1232.15	0.41	0	-87	1315	1306	1289	1280	1263	1310	1284	140	389	500	900	1	1	28000000	353	4.08	0.34	12	0.02	309.00	3678.00	2055	20231204	-38.59	1159	20240806	8.89	1999	-36.87	20240104	1159	8.89	20240806	2055	-38.59	20231204	1159	8.89	20240806	0.09	N	031510	500	140 억	115222	N	N	N	N
154	20241203	160406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	25	2	1.97	51259610	39581	174.74	1272	1298	1272	1653	891	1272	1295.06	0.41	0	-4082	1336	1304	1287	1255	1238	1295	1246	140	381	500	890	1	1	28000000	363	4.20	0.35	12	0.14	309.00	3678.00	2055	20231204	-36.89	1159	20240806	11.91	1999	-35.12	20240104	1159	11.91	20240806	2055	-36.89	20231204	1159	11.91	20240806	0.09	N	031510	500	140 억	114956	N	N	N	N
155	20241203	150412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	25	2	1.97	47346822	36549	161.36	1272	1298	1272	1653	891	1272	1295.43	0.41	0	-4100	1336	1304	1287	1255	1238	1295	1246	140	381	500	890	1	1	28000000	363	4.20	0.35	12	0.13	309.00	3678.00	2055	20231204	-36.89	1159	20240806	11.91	1999	-35.12	20240104	1159	11.91	20240806	2055	-36.89	20231204	1159	11.91	20240806	0.09	N	031510	500	140 억	114956	N	N	N	N
156	20241203	140404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	26	2	2.04	41818816	32289	142.55	1272	1298	1272	1653	891	1272	1295.14	0.41	0	-4100	1336	1304	1287	1255	1238	1295	1246	140	381	500	890	1	1	28000000	363	4.20	0.35	12	0.12	309.00	3678.00	2055	20231204	-36.84	1159	20240806	11.99	1999	-35.07	20240104	1159	11.99	20240806	2055	-36.84	20231204	1159	11.99	20240806	0.09	N	031510	500	140 억	114956	N	N	N	N
157	20241203	130401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	25	2	1.97	27356579	21144	93.35	1272	1297	1272	1653	891	1272	1293.82	0.41	0	-4738	1336	1304	1287	1255	1238	1295	1246	140	381	500	890	1	1	28000000	363	4.20	0.35	12	0.08	309.00	3678.00	2055	20231204	-36.89	1159	20240806	11.91	1999	-35.12	20240104	1159	11.91	20240806	2055	-36.89	20231204	1159	11.91	20240806	0.09	N	031510	500	140 억	114956	N	N	N	N
158	20241203	120416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	24	2	1.89	20772751	16047	70.84	1272	1297	1272	1653	891	1272	1294.49	0.41	0	-4570	1336	1304	1287	1255	1238	1295	1246	140	381	500	890	1	1	28000000	363	4.19	0.35	12	0.06	309.00	3678.00	2055	20231204	-36.93	1159	20240806	11.82	1999	-35.17	20240104	1159	11.82	20240806	2055	-36.93	20231204	1159	11.82	20240806	0.09	N	031510	500	140 억	114956	N	N	N	N
159	20241203	110402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	25	2	1.97	13974730	10804	47.70	1272	1297	1272	1653	891	1272	1293.48	0.41	0	-4488	1336	1304	1287	1255	1238	1295	1246	140	381	500	890	1	1	28000000	363	4.20	0.35	12	0.04	309.00	3678.00	2055	20231204	-36.89	1159	20240806	11.91	1999	-35.12	20240104	1159	11.91	20240806	2055	-36.89	20231204	1159	11.91	20240806	0.09	N	031510	500	140 억	114956	N	N	N	N
160	20241203	100354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	24	2	1.89	5623831	4360	19.25	1272	1296	1272	1653	891	1272	1289.87	0.41	0	-394	1336	1304	1287	1255	1238	1295	1246	140	381	500	890	1	1	28000000	363	4.19	0.35	12	0.02	309.00	3678.00	2055	20231204	-36.93	1159	20240806	11.82	1999	-35.17	20240104	1159	11.82	20240806	2055	-36.93	20231204	1159	11.82	20240806	0.09	N	031510	500	140 억	114956	N	N	N	N
161	20241203	090354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	0	3	0.00	969264	762	3.36	1272	1272	1272	1653	891	1272	1272.00	0.41	0	-78	1336	1304	1287	1255	1238	1295	1246	140	381	500	890	1	1	28000000	356	4.12	0.35	12	0.00	309.00	3678.00	2055	20231204	-38.10	1159	20240806	9.75	1999	-36.37	20240104	1159	9.75	20240806	2055	-38.10	20231204	1159	9.75	20240806	0.09	N	031510	500	140 억	114956	N	N	N	N
162	20241202	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	-63	5	-4.72	29073787	22651	93.07	1310	1319	1270	1735	935	1335	1283.57	0.41	0	-190	1396	1365	1305	1274	1214	1335	1244	140	400	500	930	1	1	28000000	356	4.12	0.35	12	0.08	309.00	3678.00	2055	20231204	-38.10	1159	20240806	9.75	1999	-36.37	20240104	1159	9.75	20240806	2055	-38.10	20231204	1159	9.75	20240806	0.09	N	031510	500	140 억	115143	N	N	N	N
163	20241202	150406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	-56	5	-4.19	23232713	18059	74.20	1310	1319	1270	1735	935	1335	1286.49	0.41	0	-49	1396	1365	1305	1274	1214	1335	1244	140	400	500	930	1	1	28000000	358	4.14	0.35	12	0.06	309.00	3678.00	2055	20231204	-37.76	1159	20240806	10.35	1999	-36.02	20240104	1159	10.35	20240806	2055	-37.76	20231204	1159	10.35	20240806	0.09	N	031510	500	140 억	115143	N	N	N	N
164	20241202	140354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	-54	5	-4.04	18792772	14589	59.95	1310	1319	1270	1735	935	1335	1288.15	0.41	0	-24	1396	1365	1305	1274	1214	1335	1244	140	400	500	930	1	1	28000000	359	4.15	0.35	12	0.05	309.00	3678.00	2055	20231204	-37.66	1159	20240806	10.53	1999	-35.92	20240104	1159	10.53	20240806	2055	-37.66	20231204	1159	10.53	20240806	0.09	N	031510	500	140 억	115143	N	N	N	N
165	20241202	130357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1282	-53	5	-3.97	11687967	9016	37.05	1310	1319	1282	1735	935	1335	1296.36	0.41	0	53	1396	1365	1305	1274	1214	1335	1244	140	400	500	930	1	1	28000000	359	4.15	0.35	12	0.03	309.00	3678.00	2055	20231204	-37.62	1159	20240806	10.61	1999	-35.87	20240104	1159	10.61	20240806	2055	-37.62	20231204	1159	10.61	20240806	0.09	N	031510	500	140 억	115143	N	N	N	N
166	20241202	120409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	-51	5	-3.82	8307828	6384	26.23	1310	1319	1282	1735	935	1335	1301.35	0.41	0	246	1396	1365	1305	1274	1214	1335	1244	140	400	500	930	1	1	28000000	360	4.16	0.35	12	0.02	309.00	3678.00	2055	20231204	-37.52	1159	20240806	10.79	1999	-35.77	20240104	1159	10.79	20240806	2055	-37.52	20231204	1159	10.79	20240806	0.09	N	031510	500	140 억	115143	N	N	N	N
167	20241202	110347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	-35	5	-2.62	6624774	5077	20.86	1310	1319	1282	1735	935	1335	1304.86	0.41	0	-99	1396	1365	1305	1274	1214	1335	1244	140	400	500	930	1	1	28000000	364	4.21	0.35	12	0.02	309.00	3678.00	2055	20231204	-36.74	1159	20240806	12.17	1999	-34.97	20240104	1159	12.17	20240806	2055	-36.74	20231204	1159	12.17	20240806	0.09	N	031510	500	140 억	115143	N	N	N	N
168	20241202	100344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	-18	5	-1.35	5898793	4520	18.57	1310	1319	1282	1735	935	1335	1305.04	0.41	0	-131	1396	1365	1305	1274	1214	1335	1244	140	400	500	930	1	1	28000000	369	4.26	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.91	1159	20240806	13.63	1999	-34.12	20240104	1159	13.63	20240806	2055	-35.91	20231204	1159	13.63	20240806	0.09	N	031510	500	140 억	115143	N	N	N	N
169	20241202	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-25	5	-1.87	524000	400	1.64	1310	1310	1310	1735	935	1335	1310.00	0.41	0	76	1396	1365	1305	1274	1214	1335	1244	140	400	500	930	1	1	28000000	367	4.24	0.36	12	0.00	309.00	3678.00	2055	20231204	-36.25	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2055	-36.25	20231204	1159	13.03	20240806	0.09	N	031510	500	140 억	115143	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History