KissMeData/122350/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 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	160912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	60	2	2.83	196970060	91257	100.63	2125	2180	2110	2755	1485	2120	2158.28	1.91	115098	52730	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.24	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.42	N	122350	100	38 억	734180	N	N	N	N
3	20231229	150859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	60	2	2.83	196970060	91257	100.63	2125	2180	2110	2755	1485	2120	2158.28	1.91	115098	52730	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.24	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.42	N	122350	100	38 억	734180	N	N	N	N
4	20231229	140858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	60	2	2.83	196970060	91257	100.63	2125	2180	2110	2755	1485	2120	2158.28	1.91	115098	52730	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.24	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.42	N	122350	100	38 억	734180	N	N	N	N
5	20231229	130859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	60	2	2.83	196970060	91257	100.63	2125	2180	2110	2755	1485	2120	2158.28	1.91	115098	52730	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.24	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.42	N	122350	100	38 억	734180	N	N	N	N
6	20231229	120901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	60	2	2.83	196970060	91257	100.63	2125	2180	2110	2755	1485	2120	2158.28	1.91	115098	52730	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.24	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.42	N	122350	100	38 억	734180	N	N	N	N
7	20231229	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	60	2	2.83	196970060	91257	100.63	2125	2180	2110	2755	1485	2120	2158.28	1.91	115098	52730	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.24	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.42	N	122350	100	38 억	734180	N	N	N	N
8	20231229	100829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	60	2	2.83	196970060	91257	100.63	2125	2180	2110	2755	1485	2120	2158.28	1.91	115098	52730	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.24	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.42	N	122350	100	38 억	734180	N	N	N	N
9	20231229	090828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	60	2	2.83	196970060	91257	100.63	2125	2180	2110	2755	1485	2120	2158.28	1.91	115098	52730	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.24	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.42	N	122350	100	38 억	734180	N	N	N	N
10	20231228	160820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	60	2	2.83	196289900	90945	100.28	2125	2180	2110	2755	1485	2120	2158.28	1.61	0	52730	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.24	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.42	N	122350	100	38 억	619082	N	N	N	N
11	20231228	150827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	55	2	2.59	177897410	82475	90.94	2125	2180	2110	2755	1485	2120	2156.99	1.61	0	50147	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	834	-2.82	0.72	12	0.22	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	4425	-50.85	20230202	1990	9.30	20231026	4425	-50.85	20230202	1990	9.30	20231026	1.42	N	122350	100	38 억	619082	N	N	N	N
12	20231228	140820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	50	2	2.36	127558375	59293	65.38	2125	2175	2110	2755	1485	2120	2151.32	1.61	0	33906	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	832	-2.81	0.72	12	0.15	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4425	-50.96	20230202	1990	9.05	20231026	1.42	N	122350	100	38 억	619082	N	N	N	N
13	20231228	130819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	45	2	2.12	121041650	56293	62.07	2125	2175	2110	2755	1485	2120	2150.21	1.61	0	32627	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	830	-2.80	0.72	12	0.15	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	4425	-51.07	20230202	1990	8.79	20231026	4425	-51.07	20230202	1990	8.79	20231026	1.42	N	122350	100	38 억	619082	N	N	N	N
14	20231228	120822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	25	2	1.18	81453525	38017	41.92	2125	2165	2110	2755	1485	2120	2142.56	1.61	0	18997	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	822	-2.78	0.71	12	0.10	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.42	N	122350	100	38 억	619082	N	N	N	N
15	20231228	110824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	40	2	1.89	69878315	32653	36.01	2125	2160	2110	2755	1485	2120	2140.03	1.61	0	16198	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	828	-2.80	0.72	12	0.09	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.42	N	122350	100	38 억	619082	N	N	N	N
16	20231228	100819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	5	2	0.24	29840535	13995	15.43	2125	2145	2110	2755	1485	2120	2132.23	1.61	0	3866	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	815	-2.75	0.71	12	0.04	-772.00	3007.00	4425	20230202	-51.98	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4425	-51.98	20230202	1990	6.78	20231026	1.42	N	122350	100	38 억	619082	N	N	N	N
17	20231228	090825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	25	2	1.18	6749820	3185	3.51	2125	2145	2110	2755	1485	2120	2119.25	1.61	0	2074	2153	2136	2118	2101	2083	2145	2110	38	635	100	1440	5	1	38339428	822	-2.78	0.71	12	0.01	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.42	N	122350	100	38 억	619082	N	N	N	N
18	20231227	160813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	0	3	0.00	191419600	90509	74.34	2100	2135	2100	2755	1485	2120	2114.92	1.60	0	4503	2220	2170	2145	2095	2070	2157	2082	38	635	100	1440	5	1	38339428	813	-2.75	0.71	12	0.24	-772.00	3007.00	4425	20230202	-52.09	1990	20231026	6.53	4425	-52.09	20230202	1990	6.53	20231026	4425	-52.09	20230202	1990	6.53	20231026	1.44	N	122350	100	38 억	614552	N	N	N	N
19	20231227	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	0	3	0.00	183223110	86641	71.16	2100	2135	2100	2755	1485	2120	2114.74	1.60	0	4602	2220	2170	2145	2095	2070	2157	2082	38	635	100	1440	5	1	38339428	813	-2.75	0.71	12	0.23	-772.00	3007.00	4425	20230202	-52.09	1990	20231026	6.53	4425	-52.09	20230202	1990	6.53	20231026	4425	-52.09	20230202	1990	6.53	20231026	1.44	N	122350	100	38 억	614552	N	N	N	N
20	20231227	140821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-5	5	-0.24	138290465	65407	53.72	2100	2135	2100	2755	1485	2120	2114.31	1.60	0	2802	2220	2170	2145	2095	2070	2157	2082	38	635	100	1440	5	1	38339428	811	-2.74	0.70	12	0.17	-772.00	3007.00	4425	20230202	-52.20	1990	20231026	6.28	4425	-52.20	20230202	1990	6.28	20231026	4425	-52.20	20230202	1990	6.28	20231026	1.44	N	122350	100	38 억	614552	N	N	N	N
21	20231227	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-5	5	-0.24	98952790	46808	38.44	2100	2135	2100	2755	1485	2120	2114.01	1.60	0	3457	2220	2170	2145	2095	2070	2157	2082	38	635	100	1440	5	1	38339428	811	-2.74	0.70	12	0.12	-772.00	3007.00	4425	20230202	-52.20	1990	20231026	6.28	4425	-52.20	20230202	1990	6.28	20231026	4425	-52.20	20230202	1990	6.28	20231026	1.44	N	122350	100	38 억	614552	N	N	N	N
22	20231227	120816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-10	5	-0.47	72057005	34123	28.03	2100	2130	2100	2755	1485	2120	2111.68	1.60	0	3771	2220	2170	2145	2095	2070	2157	2082	38	635	100	1440	5	1	38339428	809	-2.73	0.70	12	0.09	-772.00	3007.00	4425	20230202	-52.32	1990	20231026	6.03	4425	-52.32	20230202	1990	6.03	20231026	4425	-52.32	20230202	1990	6.03	20231026	1.44	N	122350	100	38 억	614552	N	N	N	N
23	20231227	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	0	3	0.00	65511010	31032	25.49	2100	2130	2100	2755	1485	2120	2111.08	1.60	0	4281	2220	2170	2145	2095	2070	2157	2082	38	635	100	1440	5	1	38339428	813	-2.75	0.71	12	0.08	-772.00	3007.00	4425	20230202	-52.09	1990	20231026	6.53	4425	-52.09	20230202	1990	6.53	20231026	4425	-52.09	20230202	1990	6.53	20231026	1.44	N	122350	100	38 억	614552	N	N	N	N
24	20231227	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-5	5	-0.24	38358665	18156	14.91	2100	2130	2100	2755	1485	2120	2112.73	1.60	0	1060	2220	2170	2145	2095	2070	2157	2082	38	635	100	1440	5	1	38339428	811	-2.74	0.70	12	0.05	-772.00	3007.00	4425	20230202	-52.20	1990	20231026	6.28	4425	-52.20	20230202	1990	6.28	20231026	4425	-52.20	20230202	1990	6.28	20231026	1.44	N	122350	100	38 억	614552	N	N	N	N
25	20231227	090823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	10	2	0.47	14980530	7119	5.85	2100	2130	2100	2755	1485	2120	2104.30	1.60	0	3463	2220	2170	2145	2095	2070	2157	2082	38	635	100	1440	5	1	38339428	817	-2.76	0.71	12	0.02	-772.00	3007.00	4425	20230202	-51.86	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4425	-51.86	20230202	1990	7.04	20231026	1.44	N	122350	100	38 억	614552	N	N	N	N
26	20231226	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	-65	5	-2.97	258587050	121021	74.90	2165	2195	2120	2840	1530	2185	2136.81	1.71	0	-41291	2235	2210	2190	2165	2145	2200	2155	38	655	100	1480	5	1	38339428	813	-2.75	0.71	12	0.32	-772.00	3007.00	4425	20230202	-52.09	1990	20231026	6.53	4425	-52.09	20230202	1990	6.53	20231026	4425	-52.09	20230202	1990	6.53	20231026	1.44	N	122350	100	38 억	655839	N	N	N	N
27	20231226	150820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	-65	5	-2.97	244405455	114340	70.77	2165	2195	2120	2840	1530	2185	2137.53	1.71	0	-38909	2235	2210	2190	2165	2145	2200	2155	38	655	100	1480	5	1	38339428	813	-2.75	0.71	12	0.30	-772.00	3007.00	4425	20230202	-52.09	1990	20231026	6.53	4425	-52.09	20230202	1990	6.53	20231026	4425	-52.09	20230202	1990	6.53	20231026	1.44	N	122350	100	38 억	655839	N	N	N	N
28	20231226	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	-65	5	-2.97	222479255	104014	64.38	2165	2195	2120	2840	1530	2185	2138.94	1.71	0	-38758	2235	2210	2190	2165	2145	2200	2155	38	655	100	1480	5	1	38339428	813	-2.75	0.71	12	0.27	-772.00	3007.00	4425	20230202	-52.09	1990	20231026	6.53	4425	-52.09	20230202	1990	6.53	20231026	4425	-52.09	20230202	1990	6.53	20231026	1.44	N	122350	100	38 억	655839	N	N	N	N
29	20231226	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-55	5	-2.52	185133490	86453	53.51	2165	2195	2125	2840	1530	2185	2141.44	1.71	0	-37461	2235	2210	2190	2165	2145	2200	2155	38	655	100	1480	5	1	38339428	817	-2.76	0.71	12	0.23	-772.00	3007.00	4425	20230202	-51.86	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4425	-51.86	20230202	1990	7.04	20231026	1.44	N	122350	100	38 억	655839	N	N	N	N
30	20231226	120820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-45	5	-2.06	165707420	77333	47.86	2165	2195	2130	2840	1530	2185	2142.78	1.71	0	-33055	2235	2210	2190	2165	2145	2200	2155	38	655	100	1480	5	1	38339428	820	-2.77	0.71	12	0.20	-772.00	3007.00	4425	20230202	-51.64	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4425	-51.64	20230202	1990	7.54	20231026	1.44	N	122350	100	38 억	655839	N	N	N	N
31	20231226	110824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	-50	5	-2.29	134815545	62863	38.91	2165	2195	2130	2840	1530	2185	2144.59	1.71	0	-24210	2235	2210	2190	2165	2145	2200	2155	38	655	100	1480	5	1	38339428	819	-2.77	0.71	12	0.16	-772.00	3007.00	4425	20230202	-51.75	1990	20231026	7.29	4425	-51.75	20230202	1990	7.29	20231026	4425	-51.75	20230202	1990	7.29	20231026	1.44	N	122350	100	38 억	655839	N	N	N	N
32	20231226	100819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-40	5	-1.83	85104580	39637	24.53	2165	2195	2130	2840	1530	2185	2147.10	1.71	0	-12341	2235	2210	2190	2165	2145	2200	2155	38	655	100	1480	5	1	38339428	822	-2.78	0.71	12	0.10	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.44	N	122350	100	38 억	655839	N	N	N	N
33	20231226	090822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-15	5	-0.69	12604275	5805	3.59	2165	2195	2155	2840	1530	2185	2171.28	1.71	0	-1866	2235	2210	2190	2165	2145	2200	2155	38	655	100	1480	5	1	38339428	832	-2.81	0.72	12	0.02	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4425	-50.96	20230202	1990	9.05	20231026	1.44	N	122350	100	38 억	655839	N	N	N	N
34	20231222	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-5	5	-0.23	350219880	160093	107.97	2200	2215	2170	2845	1535	2190	2187.60	1.71	0	-51	2270	2230	2190	2150	2110	2250	2170	38	655	100	1480	5	1	38339428	838	-2.83	0.73	12	0.42	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	4425	-50.62	20230202	1990	9.80	20231026	4425	-50.62	20230202	1990	9.80	20231026	1.47	N	122350	100	38 억	655890	N	N	N	N
35	20231222	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	5	2	0.23	316231225	144485	97.45	2200	2215	2170	2845	1535	2190	2188.68	1.71	0	1132	2270	2230	2190	2150	2110	2250	2170	38	655	100	1480	5	1	38339428	842	-2.84	0.73	12	0.38	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	4425	-50.40	20230202	1990	10.30	20231026	4425	-50.40	20230202	1990	10.30	20231026	1.47	N	122350	100	38 억	655890	N	N	N	N
36	20231222	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	0	3	0.00	293042760	133855	90.28	2200	2215	2170	2845	1535	2190	2189.26	1.71	0	-285	2270	2230	2190	2150	2110	2250	2170	38	655	100	1480	5	1	38339428	840	-2.84	0.73	12	0.35	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	4425	-50.51	20230202	1990	10.05	20231026	4425	-50.51	20230202	1990	10.05	20231026	1.47	N	122350	100	38 억	655890	N	N	N	N
37	20231222	130806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	5	2	0.23	260841135	119122	80.34	2200	2215	2170	2845	1535	2190	2189.70	1.71	0	-5291	2270	2230	2190	2150	2110	2250	2170	38	655	100	1480	5	1	38339428	842	-2.84	0.73	12	0.31	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	4425	-50.40	20230202	1990	10.30	20231026	4425	-50.40	20230202	1990	10.30	20231026	1.47	N	122350	100	38 억	655890	N	N	N	N
38	20231222	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-10	5	-0.46	172741120	79091	53.34	2200	2205	2170	2845	1535	2190	2184.08	1.71	0	-4428	2270	2230	2190	2150	2110	2250	2170	38	655	100	1480	5	1	38339428	836	-2.82	0.72	12	0.21	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.47	N	122350	100	38 억	655890	N	N	N	N
39	20231222	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	0	3	0.00	149783845	68580	46.25	2200	2205	2170	2845	1535	2190	2184.07	1.71	0	-4428	2270	2230	2190	2150	2110	2250	2170	38	655	100	1480	5	1	38339428	840	-2.84	0.73	12	0.18	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	4425	-50.51	20230202	1990	10.05	20231026	4425	-50.51	20230202	1990	10.05	20231026	1.47	N	122350	100	38 억	655890	N	N	N	N
40	20231222	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	5	2	0.23	113158530	51828	34.96	2200	2205	2170	2845	1535	2190	2183.35	1.71	0	-280	2270	2230	2190	2150	2110	2250	2170	38	655	100	1480	5	1	38339428	842	-2.84	0.73	12	0.14	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	4425	-50.40	20230202	1990	10.30	20231026	4425	-50.40	20230202	1990	10.30	20231026	1.47	N	122350	100	38 억	655890	N	N	N	N
41	20231222	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	0	3	0.00	29837890	13571	9.15	2200	2200	2190	2845	1535	2190	2198.65	1.71	0	-2016	2270	2230	2190	2150	2110	2250	2170	38	655	100	1480	5	1	38339428	840	-2.84	0.73	12	0.04	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	4425	-50.51	20230202	1990	10.05	20231026	4425	-50.51	20230202	1990	10.05	20231026	1.47	N	122350	100	38 억	655890	N	N	N	N
42	20231221	160800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	0	3	0.00	325308870	148117	157.83	2160	2230	2150	2845	1535	2190	2196.30	1.78	0	-24678	2233	2211	2178	2156	2123	2222	2167	38	655	100	1480	5	1	38339428	840	-2.84	0.73	12	0.39	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	4425	-50.51	20230202	1990	10.05	20231026	4425	-50.51	20230202	1990	10.05	20231026	1.53	N	122350	100	38 억	682325	N	N	N	N
43	20231221	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	10	2	0.46	311361750	141757	151.06	2160	2230	2150	2845	1535	2190	2196.45	1.78	0	-22429	2233	2211	2178	2156	2123	2222	2167	38	655	100	1480	5	1	38339428	843	-2.85	0.73	12	0.37	-772.00	3007.00	4425	20230202	-50.28	1990	20231026	10.55	4425	-50.28	20230202	1990	10.55	20231026	4425	-50.28	20230202	1990	10.55	20231026	1.53	N	122350	100	38 억	682325	N	N	N	N
44	20231221	140800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-15	5	-0.68	275823425	125544	133.78	2160	2230	2150	2845	1535	2190	2197.03	1.78	0	-12921	2233	2211	2178	2156	2123	2222	2167	38	655	100	1480	5	1	38339428	834	-2.82	0.72	12	0.33	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	4425	-50.85	20230202	1990	9.30	20231026	4425	-50.85	20230202	1990	9.30	20231026	1.53	N	122350	100	38 억	682325	N	N	N	N
45	20231221	130758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-10	5	-0.46	242534725	110311	117.55	2160	2230	2150	2845	1535	2190	2198.64	1.78	0	-5920	2233	2211	2178	2156	2123	2222	2167	38	655	100	1480	5	1	38339428	836	-2.82	0.72	12	0.29	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.53	N	122350	100	38 억	682325	N	N	N	N
46	20231221	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-10	5	-0.46	230251550	104678	111.55	2160	2230	2150	2845	1535	2190	2199.62	1.78	0	-5584	2233	2211	2178	2156	2123	2222	2167	38	655	100	1480	5	1	38339428	836	-2.82	0.72	12	0.27	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.53	N	122350	100	38 억	682325	N	N	N	N
47	20231221	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-10	5	-0.46	214755475	97546	103.95	2160	2230	2150	2845	1535	2190	2201.58	1.78	0	-4833	2233	2211	2178	2156	2123	2222	2167	38	655	100	1480	5	1	38339428	836	-2.82	0.72	12	0.25	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.53	N	122350	100	38 억	682325	N	N	N	N
48	20231221	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	20	2	0.91	174931235	79299	84.50	2160	2230	2150	2845	1535	2190	2205.97	1.78	0	-749	2233	2211	2178	2156	2123	2222	2167	38	655	100	1480	5	1	38339428	847	-2.86	0.73	12	0.21	-772.00	3007.00	4425	20230202	-50.06	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4425	-50.06	20230202	1990	11.06	20231026	1.53	N	122350	100	38 억	682325	N	N	N	N
49	20231221	090801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	10	2	0.46	47051305	21494	22.90	2160	2205	2150	2845	1535	2190	2189.04	1.78	0	-4089	2233	2211	2178	2156	2123	2222	2167	38	655	100	1480	5	1	38339428	843	-2.85	0.73	12	0.06	-772.00	3007.00	4425	20230202	-50.28	1990	20231026	10.55	4425	-50.28	20230202	1990	10.55	20231026	4425	-50.28	20230202	1990	10.55	20231026	1.53	N	122350	100	38 억	682325	N	N	N	N
50	20231220	160804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	30	2	1.39	204858785	93755	126.22	2145	2200	2145	2805	1515	2160	2185.04	1.69	0	34145	2200	2180	2155	2135	2110	2190	2145	38	645	100	1460	5	1	38339428	840	-2.84	0.73	12	0.24	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	4425	-50.51	20230202	1990	10.05	20231026	4425	-50.51	20230202	1990	10.05	20231026	1.53	N	122350	100	38 억	648185	N	N	N	N
51	20231220	150843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	35	2	1.62	187470690	85813	115.53	2145	2200	2145	2805	1515	2160	2184.64	1.69	0	33910	2200	2180	2155	2135	2110	2190	2145	38	645	100	1460	5	1	38339428	842	-2.84	0.73	12	0.22	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	4425	-50.40	20230202	1990	10.30	20231026	4425	-50.40	20230202	1990	10.30	20231026	1.53	N	122350	100	38 억	648185	N	N	N	N
52	20231220	140854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	25	2	1.16	147471605	67553	90.95	2145	2200	2145	2805	1515	2160	2183.05	1.69	0	28920	2200	2180	2155	2135	2110	2190	2145	38	645	100	1460	5	1	38339428	838	-2.83	0.73	12	0.18	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	4425	-50.62	20230202	1990	9.80	20231026	4425	-50.62	20230202	1990	9.80	20231026	1.53	N	122350	100	38 억	648185	N	N	N	N
53	20231220	130848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	25	2	1.16	122382680	56071	75.49	2145	2200	2145	2805	1515	2160	2182.64	1.69	0	24811	2200	2180	2155	2135	2110	2190	2145	38	645	100	1460	5	1	38339428	838	-2.83	0.73	12	0.15	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	4425	-50.62	20230202	1990	9.80	20231026	4425	-50.62	20230202	1990	9.80	20231026	1.53	N	122350	100	38 억	648185	N	N	N	N
54	20231220	120758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	20	2	0.93	98271905	45019	60.61	2145	2200	2145	2805	1515	2160	2182.90	1.69	0	18854	2200	2180	2155	2135	2110	2190	2145	38	645	100	1460	5	1	38339428	836	-2.82	0.72	12	0.12	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.53	N	122350	100	38 억	648185	N	N	N	N
55	20231220	110802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	35	2	1.62	66974590	30730	41.37	2145	2195	2145	2805	1515	2160	2179.45	1.69	0	15237	2200	2180	2155	2135	2110	2190	2145	38	645	100	1460	5	1	38339428	842	-2.84	0.73	12	0.08	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	4425	-50.40	20230202	1990	10.30	20231026	4425	-50.40	20230202	1990	10.30	20231026	1.53	N	122350	100	38 억	648185	N	N	N	N
56	20231220	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	15	2	0.69	30053065	13834	18.62	2145	2185	2145	2805	1515	2160	2172.41	1.69	0	6555	2200	2180	2155	2135	2110	2190	2145	38	645	100	1460	5	1	38339428	834	-2.82	0.72	12	0.04	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	4425	-50.85	20230202	1990	9.30	20231026	4425	-50.85	20230202	1990	9.30	20231026	1.53	N	122350	100	38 억	648185	N	N	N	N
57	20231220	090800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	10	2	0.46	4625790	2144	2.89	2145	2170	2145	2805	1515	2160	2157.55	1.69	0	-52	2200	2180	2155	2135	2110	2190	2145	38	645	100	1460	5	1	38339428	832	-2.81	0.72	12	0.01	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4425	-50.96	20230202	1990	9.05	20231026	1.53	N	122350	100	38 억	648185	N	N	N	N
58	20231219	160800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-5	5	-0.23	159440970	74150	98.62	2150	2175	2130	2810	1520	2165	2150.25	1.69	0	-836	2195	2180	2160	2145	2125	2182	2147	38	645	100	1470	5	1	38339428	828	-2.80	0.72	12	0.19	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.53	N	122350	100	38 억	648988	N	N	N	N
59	20231219	150803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-5	5	-0.23	156289200	72689	96.68	2150	2175	2130	2810	1520	2165	2150.11	1.69	0	-1065	2195	2180	2160	2145	2125	2182	2147	38	645	100	1470	5	1	38339428	828	-2.80	0.72	12	0.19	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.53	N	122350	100	38 억	648988	N	N	N	N
60	20231219	140758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-5	5	-0.23	122084710	56782	75.52	2150	2175	2130	2810	1520	2165	2150.06	1.69	0	-1015	2195	2180	2160	2145	2125	2182	2147	38	645	100	1470	5	1	38339428	828	-2.80	0.72	12	0.15	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.53	N	122350	100	38 억	648988	N	N	N	N
61	20231219	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-10	5	-0.46	106434890	49517	65.86	2150	2175	2130	2810	1520	2165	2149.46	1.69	0	-1881	2195	2180	2160	2145	2125	2182	2147	38	645	100	1470	5	1	38339428	826	-2.79	0.72	12	0.13	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4425	-51.30	20230202	1990	8.29	20231026	1.53	N	122350	100	38 억	648988	N	N	N	N
62	20231219	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-10	5	-0.46	100336315	46671	62.07	2150	2175	2130	2810	1520	2165	2149.86	1.69	0	-1033	2195	2180	2160	2145	2125	2182	2147	38	645	100	1470	5	1	38339428	826	-2.79	0.72	12	0.12	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4425	-51.30	20230202	1990	8.29	20231026	1.53	N	122350	100	38 억	648988	N	N	N	N
63	20231219	110802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-5	5	-0.23	86480135	40208	53.48	2150	2175	2130	2810	1520	2165	2150.82	1.69	0	-2565	2195	2180	2160	2145	2125	2182	2147	38	645	100	1470	5	1	38339428	828	-2.80	0.72	12	0.10	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.53	N	122350	100	38 억	648988	N	N	N	N
64	20231219	100800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-5	5	-0.23	24984285	11592	15.42	2150	2175	2145	2810	1520	2165	2155.30	1.69	0	-2092	2195	2180	2160	2145	2125	2182	2147	38	645	100	1470	5	1	38339428	828	-2.80	0.72	12	0.03	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.53	N	122350	100	38 억	648988	N	N	N	N
65	20231219	090756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-15	5	-0.69	9379260	4360	5.80	2150	2175	2145	2810	1520	2165	2151.21	1.69	0	143	2195	2180	2160	2145	2125	2182	2147	38	645	100	1470	5	1	38339428	824	-2.78	0.71	12	0.01	-772.00	3007.00	4425	20230202	-51.41	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4425	-51.41	20230202	1990	8.04	20231026	1.53	N	122350	100	38 억	648988	N	N	N	N
66	20231218	160756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	5	2	0.23	161353075	74885	67.48	2165	2175	2140	2805	1515	2160	2154.61	1.67	0	6969	2230	2195	2160	2125	2090	2212	2142	38	645	100	1460	5	1	38339428	830	-2.80	0.72	12	0.20	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	4425	-51.07	20230202	1990	8.79	20231026	4425	-51.07	20230202	1990	8.79	20231026	1.51	N	122350	100	38 억	641929	N	N	N	N
67	20231218	150759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	0	3	0.00	153371690	71198	64.16	2165	2175	2140	2805	1515	2160	2154.16	1.67	0	6758	2230	2195	2160	2125	2090	2212	2142	38	645	100	1460	5	1	38339428	828	-2.80	0.72	12	0.19	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.51	N	122350	100	38 억	641929	N	N	N	N
68	20231218	140755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	0	3	0.00	145265160	67445	60.78	2165	2175	2140	2805	1515	2160	2153.83	1.67	0	6059	2230	2195	2160	2125	2090	2212	2142	38	645	100	1460	5	1	38339428	828	-2.80	0.72	12	0.18	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.51	N	122350	100	38 억	641929	N	N	N	N
69	20231218	130756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	0	3	0.00	130858245	60770	54.76	2165	2175	2140	2805	1515	2160	2153.34	1.67	0	3311	2230	2195	2160	2125	2090	2212	2142	38	645	100	1460	5	1	38339428	828	-2.80	0.72	12	0.16	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.51	N	122350	100	38 억	641929	N	N	N	N
70	20231218	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	5	2	0.23	97917865	45493	40.99	2165	2175	2140	2805	1515	2160	2152.37	1.67	0	1242	2230	2195	2160	2125	2090	2212	2142	38	645	100	1460	5	1	38339428	830	-2.80	0.72	12	0.12	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	4425	-51.07	20230202	1990	8.79	20231026	4425	-51.07	20230202	1990	8.79	20231026	1.51	N	122350	100	38 억	641929	N	N	N	N
71	20231218	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-5	5	-0.23	67688280	31478	28.37	2165	2170	2140	2805	1515	2160	2150.34	1.67	0	721	2230	2195	2160	2125	2090	2212	2142	38	645	100	1460	5	1	38339428	826	-2.79	0.72	12	0.08	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4425	-51.30	20230202	1990	8.29	20231026	1.51	N	122350	100	38 억	641929	N	N	N	N
72	20231218	100752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-5	5	-0.23	51612080	23992	21.62	2165	2170	2140	2805	1515	2160	2151.22	1.67	0	871	2230	2195	2160	2125	2090	2212	2142	38	645	100	1460	5	1	38339428	826	-2.79	0.72	12	0.06	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4425	-51.30	20230202	1990	8.29	20231026	1.51	N	122350	100	38 억	641929	N	N	N	N
73	20231218	090750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	10	2	0.46	6242430	2891	2.61	2165	2170	2145	2805	1515	2160	2159.26	1.67	0	-1588	2230	2195	2160	2125	2090	2212	2142	38	645	100	1460	5	1	38339428	832	-2.81	0.72	12	0.01	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4425	-50.96	20230202	1990	9.05	20231026	1.51	N	122350	100	38 억	641929	N	N	N	N
74	20231215	160752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	35	2	1.65	238459700	110322	126.41	2125	2195	2125	2760	1490	2125	2161.49	1.60	0	27780	2191	2157	2136	2102	2081	2147	2092	38	635	100	1440	5	1	38339428	828	-2.80	0.72	12	0.29	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.52	N	122350	100	38 억	614239	N	N	N	N
75	20231215	150755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	30	2	1.41	230958595	106847	122.42	2125	2195	2125	2760	1490	2125	2161.58	1.60	0	26941	2191	2157	2136	2102	2081	2147	2092	38	635	100	1440	5	1	38339428	826	-2.79	0.72	12	0.28	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4425	-51.30	20230202	1990	8.29	20231026	1.52	N	122350	100	38 억	614239	N	N	N	N
76	20231215	140755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	35	2	1.65	203066720	93907	107.60	2125	2195	2125	2760	1490	2125	2162.42	1.60	0	26660	2191	2157	2136	2102	2081	2147	2092	38	635	100	1440	5	1	38339428	828	-2.80	0.72	12	0.24	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.52	N	122350	100	38 억	614239	N	N	N	N
77	20231215	130749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	25	2	1.18	192510885	89006	101.98	2125	2195	2125	2760	1490	2125	2162.90	1.60	0	28212	2191	2157	2136	2102	2081	2147	2092	38	635	100	1440	5	1	38339428	824	-2.78	0.71	12	0.23	-772.00	3007.00	4425	20230202	-51.41	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4425	-51.41	20230202	1990	8.04	20231026	1.52	N	122350	100	38 억	614239	N	N	N	N
78	20231215	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	35	2	1.65	167533210	77395	88.68	2125	2195	2125	2760	1490	2125	2164.65	1.60	0	25752	2191	2157	2136	2102	2081	2147	2092	38	635	100	1440	5	1	38339428	828	-2.80	0.72	12	0.20	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.52	N	122350	100	38 억	614239	N	N	N	N
79	20231215	110745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	55	2	2.59	141993480	65600	75.16	2125	2195	2125	2760	1490	2125	2164.53	1.60	0	21320	2191	2157	2136	2102	2081	2147	2092	38	635	100	1440	5	1	38339428	836	-2.82	0.72	12	0.17	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4425	-50.73	20230202	1990	9.55	20231026	1.52	N	122350	100	38 억	614239	N	N	N	N
80	20231215	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	65	2	3.06	104078310	48140	55.16	2125	2195	2125	2760	1490	2125	2161.99	1.60	0	12353	2191	2157	2136	2102	2081	2147	2092	38	635	100	1440	5	1	38339428	840	-2.84	0.73	12	0.13	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	4425	-50.51	20230202	1990	10.05	20231026	4425	-50.51	20230202	1990	10.05	20231026	1.52	N	122350	100	38 억	614239	N	N	N	N
81	20231215	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	25	2	1.18	25655210	12022	13.77	2125	2150	2125	2760	1490	2125	2134.02	1.60	0	1966	2191	2157	2136	2102	2081	2147	2092	38	635	100	1440	5	1	38339428	824	-2.78	0.71	12	0.03	-772.00	3007.00	4425	20230202	-51.41	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4425	-51.41	20230202	1990	8.04	20231026	1.52	N	122350	100	38 억	614239	N	N	N	N
82	20231214	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-15	5	-0.70	184768845	86361	115.67	2150	2170	2115	2780	1500	2140	2139.61	1.66	0	-21530	2206	2172	2156	2122	2106	2165	2115	38	640	100	1450	5	1	38339428	815	-2.75	0.71	12	0.23	-772.00	3007.00	4425	20230202	-51.98	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4425	-51.98	20230202	1990	6.78	20231026	1.48	N	122350	100	38 억	635769	N	N	N	N
83	20231214	150815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-10	5	-0.47	181193780	84679	113.42	2150	2170	2115	2780	1500	2140	2139.77	1.66	0	-21319	2206	2172	2156	2122	2106	2165	2115	38	640	100	1450	5	1	38339428	817	-2.76	0.71	12	0.22	-772.00	3007.00	4425	20230202	-51.86	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4425	-51.86	20230202	1990	7.04	20231026	1.48	N	122350	100	38 억	635769	N	N	N	N
84	20231214	140755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	-5	5	-0.23	152728145	71315	95.52	2150	2170	2115	2780	1500	2140	2141.60	1.66	0	-14764	2206	2172	2156	2122	2106	2165	2115	38	640	100	1450	5	1	38339428	819	-2.77	0.71	12	0.19	-772.00	3007.00	4425	20230202	-51.75	1990	20231026	7.29	4425	-51.75	20230202	1990	7.29	20231026	4425	-51.75	20230202	1990	7.29	20231026	1.48	N	122350	100	38 억	635769	N	N	N	N
85	20231214	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-15	5	-0.70	147365645	68800	92.15	2150	2170	2115	2780	1500	2140	2141.94	1.66	0	-13698	2206	2172	2156	2122	2106	2165	2115	38	640	100	1450	5	1	38339428	815	-2.75	0.71	12	0.18	-772.00	3007.00	4425	20230202	-51.98	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4425	-51.98	20230202	1990	6.78	20231026	1.48	N	122350	100	38 억	635769	N	N	N	N
86	20231214	120824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-15	5	-0.70	133849140	62437	83.63	2150	2170	2115	2780	1500	2140	2143.75	1.66	0	-12571	2206	2172	2156	2122	2106	2165	2115	38	640	100	1450	5	1	38339428	815	-2.75	0.71	12	0.16	-772.00	3007.00	4425	20230202	-51.98	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4425	-51.98	20230202	1990	6.78	20231026	1.48	N	122350	100	38 억	635769	N	N	N	N
87	20231214	110753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	5	2	0.23	83966400	39043	52.29	2150	2170	2140	2780	1500	2140	2150.61	1.66	0	2737	2206	2172	2156	2122	2106	2165	2115	38	640	100	1450	5	1	38339428	822	-2.78	0.71	12	0.10	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.48	N	122350	100	38 억	635769	N	N	N	N
88	20231214	100741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	20	2	0.93	44449595	20626	27.63	2150	2170	2145	2780	1500	2140	2155.03	1.66	0	5971	2206	2172	2156	2122	2106	2165	2115	38	640	100	1450	5	1	38339428	828	-2.80	0.72	12	0.05	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.48	N	122350	100	38 억	635769	N	N	N	N
89	20231214	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	25	2	1.17	10462555	4861	6.51	2150	2165	2145	2780	1500	2140	2152.35	1.66	0	973	2206	2172	2156	2122	2106	2165	2115	38	640	100	1450	5	1	38339428	830	-2.80	0.72	12	0.01	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	4425	-51.07	20230202	1990	8.79	20231026	4425	-51.07	20230202	1990	8.79	20231026	1.48	N	122350	100	38 억	635769	N	N	N	N
90	20231213	160746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-35	5	-1.61	160712810	74411	101.45	2160	2190	2140	2825	1525	2175	2159.80	1.71	0	-21056	2205	2190	2160	2145	2115	2197	2152	38	650	100	1470	5	1	38339428	820	-2.77	0.71	12	0.19	-772.00	3007.00	4425	20230202	-51.64	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4425	-51.64	20230202	1990	7.54	20231026	1.47	N	122350	100	38 억	656829	N	N	N	N
91	20231213	150803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-30	5	-1.38	141316415	65375	89.13	2160	2190	2145	2825	1525	2175	2161.63	1.71	0	-20401	2205	2190	2160	2145	2115	2197	2152	38	650	100	1470	5	1	38339428	822	-2.78	0.71	12	0.17	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.47	N	122350	100	38 억	656829	N	N	N	N
92	20231213	140801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-15	5	-0.69	121420300	56123	76.52	2160	2190	2145	2825	1525	2175	2163.47	1.71	0	-18895	2205	2190	2160	2145	2115	2197	2152	38	650	100	1470	5	1	38339428	828	-2.80	0.72	12	0.15	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.47	N	122350	100	38 억	656829	N	N	N	N
93	20231213	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-15	5	-0.69	105555430	48767	66.49	2160	2190	2145	2825	1525	2175	2164.48	1.71	0	-16715	2205	2190	2160	2145	2115	2197	2152	38	650	100	1470	5	1	38339428	828	-2.80	0.72	12	0.13	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.47	N	122350	100	38 억	656829	N	N	N	N
94	20231213	120800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-20	5	-0.92	98464825	45484	62.01	2160	2190	2145	2825	1525	2175	2164.82	1.71	0	-16715	2205	2190	2160	2145	2115	2197	2152	38	650	100	1470	5	1	38339428	826	-2.79	0.72	12	0.12	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4425	-51.30	20230202	1990	8.29	20231026	1.47	N	122350	100	38 억	656829	N	N	N	N
95	20231213	110802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-10	5	-0.46	86315200	39872	54.36	2160	2190	2145	2825	1525	2175	2164.81	1.71	0	-14430	2205	2190	2160	2145	2115	2197	2152	38	650	100	1470	5	1	38339428	830	-2.80	0.72	12	0.10	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	4425	-51.07	20230202	1990	8.79	20231026	4425	-51.07	20230202	1990	8.79	20231026	1.47	N	122350	100	38 억	656829	N	N	N	N
96	20231213	100806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-30	5	-1.38	74007165	34153	46.56	2160	2190	2145	2825	1525	2175	2166.93	1.71	0	-12916	2205	2190	2160	2145	2115	2197	2152	38	650	100	1470	5	1	38339428	822	-2.78	0.71	12	0.09	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.47	N	122350	100	38 억	656829	N	N	N	N
97	20231213	090755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	0	3	0.00	10399900	4822	6.57	2160	2180	2150	2825	1525	2175	2156.76	1.71	0	53	2205	2190	2160	2145	2115	2197	2152	38	650	100	1470	5	1	38339428	834	-2.82	0.72	12	0.01	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	4425	-50.85	20230202	1990	9.30	20231026	4425	-50.85	20230202	1990	9.30	20231026	1.47	N	122350	100	38 억	656829	N	N	N	N
98	20231212	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	25	2	1.16	155907875	72126	163.72	2140	2175	2130	2795	1505	2150	2161.60	1.72	0	-2511	2183	2166	2148	2131	2113	2175	2140	38	645	100	1460	5	1	38339428	834	-2.82	0.72	12	0.19	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	4425	-50.85	20230202	1990	9.30	20231026	4425	-50.85	20230202	1990	9.30	20231026	1.47	N	122350	100	38 억	659340	N	N	N	N
99	20231212	150737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	25	2	1.16	143230280	66278	150.45	2140	2175	2130	2795	1505	2150	2161.05	1.72	0	-2522	2183	2166	2148	2131	2113	2175	2140	38	645	100	1460	5	1	38339428	834	-2.82	0.72	12	0.17	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	4425	-50.85	20230202	1990	9.30	20231026	4425	-50.85	20230202	1990	9.30	20231026	1.47	N	122350	100	38 억	659340	N	N	N	N
100	20231212	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	5	2	0.23	106611730	49307	111.92	2140	2175	2130	2795	1505	2150	2162.20	1.72	0	-1607	2183	2166	2148	2131	2113	2175	2140	38	645	100	1460	5	1	38339428	826	-2.79	0.72	12	0.13	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4425	-51.30	20230202	1990	8.29	20231026	1.47	N	122350	100	38 억	659340	N	N	N	N
101	20231212	130658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	20	2	0.93	91662505	42398	96.24	2140	2175	2130	2795	1505	2150	2161.95	1.72	0	-2200	2183	2166	2148	2131	2113	2175	2140	38	645	100	1460	5	1	38339428	832	-2.81	0.72	12	0.11	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4425	-50.96	20230202	1990	9.05	20231026	1.47	N	122350	100	38 억	659340	N	N	N	N
102	20231212	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	20	2	0.93	81464050	37680	85.53	2140	2175	2130	2795	1505	2150	2162.00	1.72	0	-1650	2183	2166	2148	2131	2113	2175	2140	38	645	100	1460	5	1	38339428	832	-2.81	0.72	12	0.10	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4425	-50.96	20230202	1990	9.05	20231026	1.47	N	122350	100	38 억	659340	N	N	N	N
103	20231212	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	20	2	0.93	60417325	27970	63.49	2140	2175	2130	2795	1505	2150	2160.08	1.72	0	-159	2183	2166	2148	2131	2113	2175	2140	38	645	100	1460	5	1	38339428	832	-2.81	0.72	12	0.07	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4425	-50.96	20230202	1990	9.05	20231026	1.47	N	122350	100	38 억	659340	N	N	N	N
104	20231212	100730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	10	2	0.47	26453230	12298	27.92	2140	2165	2130	2795	1505	2150	2151.02	1.72	0	280	2183	2166	2148	2131	2113	2175	2140	38	645	100	1460	5	1	38339428	828	-2.80	0.72	12	0.03	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.47	N	122350	100	38 억	659340	N	N	N	N
105	20231212	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	0	3	0.00	5304235	2482	5.63	2140	2150	2130	2795	1505	2150	2137.08	1.72	0	-677	2183	2166	2148	2131	2113	2175	2140	38	645	100	1460	5	1	38339428	824	-2.78	0.71	12	0.01	-772.00	3007.00	4425	20230202	-51.41	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4425	-51.41	20230202	1990	8.04	20231026	1.47	N	122350	100	38 억	659340	N	N	N	N
106	20231211	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	15	2	0.70	93577570	43566	70.55	2140	2165	2130	2775	1495	2135	2147.95	1.72	3683	3020	2191	2162	2131	2102	2071	2177	2117	38	640	100	1450	5	1	38339428	824	-2.78	0.71	12	0.11	-772.00	3007.00	4425	20230202	-51.41	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4425	-51.41	20230202	1990	8.04	20231026	1.46	N	122350	100	38 억	660003	N	N	N	N
107	20231211	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	10	2	0.47	83573625	38905	63.00	2140	2165	2130	2775	1495	2135	2148.15	1.72	3683	5857	2191	2162	2131	2102	2071	2177	2117	38	640	100	1450	5	1	38339428	822	-2.78	0.71	12	0.10	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.46	N	122350	100	38 억	660003	N	N	N	N
108	20231211	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	5	2	0.23	80425300	37431	60.62	2140	2165	2130	2775	1495	2135	2148.63	1.72	3683	5859	2191	2162	2131	2102	2071	2177	2117	38	640	100	1450	5	1	38339428	820	-2.77	0.71	12	0.10	-772.00	3007.00	4425	20230202	-51.64	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4425	-51.64	20230202	1990	7.54	20231026	1.46	N	122350	100	38 억	660003	N	N	N	N
109	20231211	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	10	2	0.47	75755885	35250	57.08	2140	2165	2130	2775	1495	2135	2149.10	1.72	3683	5859	2191	2162	2131	2102	2071	2177	2117	38	640	100	1450	5	1	38339428	822	-2.78	0.71	12	0.09	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.46	N	122350	100	38 억	660003	N	N	N	N
110	20231211	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	5	2	0.23	68789675	32007	51.83	2140	2165	2130	2775	1495	2135	2149.21	1.72	3683	8321	2191	2162	2131	2102	2071	2177	2117	38	640	100	1450	5	1	38339428	820	-2.77	0.71	12	0.08	-772.00	3007.00	4425	20230202	-51.64	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4425	-51.64	20230202	1990	7.54	20231026	1.46	N	122350	100	38 억	660003	N	N	N	N
111	20231211	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	25	2	1.17	63609585	29589	47.92	2140	2165	2130	2775	1495	2135	2149.77	1.72	3683	8360	2191	2162	2131	2102	2071	2177	2117	38	640	100	1450	5	1	38339428	828	-2.80	0.72	12	0.08	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.46	N	122350	100	38 억	660003	N	N	N	N
112	20231211	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	25	2	1.17	31031345	14452	23.40	2140	2165	2130	2775	1495	2135	2147.20	1.72	3683	6559	2191	2162	2131	2102	2071	2177	2117	38	640	100	1450	5	1	38339428	828	-2.80	0.72	12	0.04	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4425	-51.19	20230202	1990	8.54	20231026	1.46	N	122350	100	38 억	660003	N	N	N	N
113	20231211	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-5	5	-0.23	7494150	3516	5.69	2140	2145	2130	2775	1495	2135	2131.44	1.72	3683	1890	2191	2162	2131	2102	2071	2177	2117	38	640	100	1450	5	1	38339428	817	-2.76	0.71	12	0.01	-772.00	3007.00	4425	20230202	-51.86	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4425	-51.86	20230202	1990	7.04	20231026	1.46	N	122350	100	38 억	660003	N	N	N	N
114	20231208	160717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	10	2	0.47	130918550	61412	81.54	2125	2160	2100	2760	1490	2125	2131.81	1.72	0	-3683	2155	2140	2130	2115	2105	2135	2110	38	635	100	1440	5	1	38339428	819	-2.77	0.71	12	0.16	-772.00	3007.00	4475	20221206	-52.29	1990	20231026	7.29	4425	-51.75	20230202	1990	7.29	20231026	4425	-51.75	20230202	1990	7.29	20231026	1.47	N	122350	100	38 억	660003	N	N	N	N
115	20231208	150721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	25	2	1.18	125825210	59027	78.38	2125	2160	2100	2760	1490	2125	2131.66	1.72	0	-4309	2155	2140	2130	2115	2105	2135	2110	38	635	100	1440	5	1	38339428	824	-2.78	0.71	12	0.15	-772.00	3007.00	4475	20221206	-51.96	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4425	-51.41	20230202	1990	8.04	20231026	1.47	N	122350	100	38 억	660003	N	N	N	N
116	20231208	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	5	2	0.24	112460175	52794	70.10	2125	2160	2100	2760	1490	2125	2130.17	1.72	0	-5699	2155	2140	2130	2115	2105	2135	2110	38	635	100	1440	5	1	38339428	817	-2.76	0.71	12	0.14	-772.00	3007.00	4475	20221206	-52.40	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4425	-51.86	20230202	1990	7.04	20231026	1.47	N	122350	100	38 억	660003	N	N	N	N
117	20231208	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	15	2	0.71	94419300	44317	58.85	2125	2160	2100	2760	1490	2125	2130.54	1.72	0	-5335	2155	2140	2130	2115	2105	2135	2110	38	635	100	1440	5	1	38339428	820	-2.77	0.71	12	0.12	-772.00	3007.00	4475	20221206	-52.18	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4425	-51.64	20230202	1990	7.54	20231026	1.47	N	122350	100	38 억	660003	N	N	N	N
118	20231208	120717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	15	2	0.71	82853505	38903	51.66	2125	2160	2100	2760	1490	2125	2129.75	1.72	0	-4521	2155	2140	2130	2115	2105	2135	2110	38	635	100	1440	5	1	38339428	820	-2.77	0.71	12	0.10	-772.00	3007.00	4475	20221206	-52.18	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4425	-51.64	20230202	1990	7.54	20231026	1.47	N	122350	100	38 억	660003	N	N	N	N
119	20231208	110714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	10	2	0.47	44554875	20814	27.64	2125	2160	2125	2760	1490	2125	2140.62	1.72	0	-4142	2155	2140	2130	2115	2105	2135	2110	38	635	100	1440	5	1	38339428	819	-2.77	0.71	12	0.05	-772.00	3007.00	4475	20221206	-52.29	1990	20231026	7.29	4425	-51.75	20230202	1990	7.29	20231026	4425	-51.75	20230202	1990	7.29	20231026	1.47	N	122350	100	38 억	660003	N	N	N	N
120	20231208	100723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	20	2	0.94	17993510	8402	11.16	2125	2160	2125	2760	1490	2125	2141.57	1.72	0	-727	2155	2140	2130	2115	2105	2135	2110	38	635	100	1440	5	1	38339428	822	-2.78	0.71	12	0.02	-772.00	3007.00	4475	20221206	-52.07	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.47	N	122350	100	38 억	660003	N	N	N	N
121	20231208	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	10	2	0.47	2780225	1307	1.74	2125	2135	2125	2760	1490	2125	2127.18	1.72	0	-92	2155	2140	2130	2115	2105	2135	2110	38	635	100	1440	5	1	38339428	819	-2.77	0.71	12	0.00	-772.00	3007.00	4475	20221206	-52.29	1990	20231026	7.29	4425	-51.75	20230202	1990	7.29	20231026	4425	-51.75	20230202	1990	7.29	20231026	1.47	N	122350	100	38 억	660003	N	N	N	N
122	20231207	160716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-20	5	-0.93	157856245	74112	64.51	2135	2145	2120	2785	1505	2145	2129.98	1.69	0	12757	2195	2170	2145	2120	2095	2182	2132	38	640	100	1450	5	1	38339428	815	-2.75	0.71	12	0.19	-772.00	3007.00	4475	20221206	-52.51	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4425	-51.98	20230202	1990	6.78	20231026	1.47	N	122350	100	38 억	647201	N	N	N	N
123	20231207	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-5	5	-0.23	150810910	70799	61.63	2135	2145	2120	2785	1505	2145	2130.13	1.69	0	13723	2195	2170	2145	2120	2095	2182	2132	38	640	100	1450	5	1	38339428	820	-2.77	0.71	12	0.18	-772.00	3007.00	4475	20221206	-52.18	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4425	-51.64	20230202	1990	7.54	20231026	1.47	N	122350	100	38 억	647201	N	N	N	N
124	20231207	140714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-5	5	-0.23	141748505	66538	57.92	2135	2145	2120	2785	1505	2145	2130.34	1.69	0	13738	2195	2170	2145	2120	2095	2182	2132	38	640	100	1450	5	1	38339428	820	-2.77	0.71	12	0.17	-772.00	3007.00	4475	20221206	-52.18	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4425	-51.64	20230202	1990	7.54	20231026	1.47	N	122350	100	38 억	647201	N	N	N	N
125	20231207	130713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	0	3	0.00	128540745	60353	52.54	2135	2145	2120	2785	1505	2145	2129.82	1.69	0	10344	2195	2170	2145	2120	2095	2182	2132	38	640	100	1450	5	1	38339428	822	-2.78	0.71	12	0.16	-772.00	3007.00	4475	20221206	-52.07	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4425	-51.53	20230202	1990	7.79	20231026	1.47	N	122350	100	38 억	647201	N	N	N	N
126	20231207	120715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-15	5	-0.70	86241755	40551	35.30	2135	2145	2120	2785	1505	2145	2126.75	1.69	0	-5948	2195	2170	2145	2120	2095	2182	2132	38	640	100	1450	5	1	38339428	817	-2.76	0.71	12	0.11	-772.00	3007.00	4475	20221206	-52.40	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4425	-51.86	20230202	1990	7.04	20231026	1.47	N	122350	100	38 억	647201	N	N	N	N
127	20231207	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	-25	5	-1.17	77676945	36526	31.80	2135	2145	2120	2785	1505	2145	2126.62	1.69	0	-6051	2195	2170	2145	2120	2095	2182	2132	38	640	100	1450	5	1	38339428	813	-2.75	0.71	12	0.10	-772.00	3007.00	4475	20221206	-52.63	1990	20231026	6.53	4425	-52.09	20230202	1990	6.53	20231026	4425	-52.09	20230202	1990	6.53	20231026	1.47	N	122350	100	38 억	647201	N	N	N	N
128	20231207	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-20	5	-0.93	44247605	20807	18.11	2135	2145	2120	2785	1505	2145	2126.57	1.69	0	747	2195	2170	2145	2120	2095	2182	2132	38	640	100	1450	5	1	38339428	815	-2.75	0.71	12	0.05	-772.00	3007.00	4475	20221206	-52.51	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4425	-51.98	20230202	1990	6.78	20231026	1.47	N	122350	100	38 억	647201	N	N	N	N
129	20231207	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-5	5	-0.23	12649005	5960	5.19	2135	2145	2120	2785	1505	2145	2122.32	1.69	0	20	2195	2170	2145	2120	2095	2182	2132	38	640	100	1450	5	1	38339428	820	-2.77	0.71	12	0.02	-772.00	3007.00	4475	20221206	-52.18	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4425	-51.64	20230202	1990	7.54	20231026	1.47	N	122350	100	38 억	647201	N	N	N	N
130	20231206	160705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	5	2	0.23	243523230	113480	62.33	2140	2170	2120	2780	1500	2140	2145.96	1.60	0	32218	2230	2185	2160	2115	2090	2172	2102	38	640	100	1450	5	1	38339428	822	-2.78	0.71	12	0.30	-772.00	3007.00	4475	20221206	-52.07	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4475	-52.07	20221206	1990	7.79	20231026	1.48	N	122350	100	38 억	614713	N	N	N	N
131	20231206	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	0	3	0.00	228111075	106297	58.39	2140	2170	2120	2780	1500	2140	2145.98	1.60	0	30063	2230	2185	2160	2115	2090	2172	2102	38	640	100	1450	5	1	38339428	820	-2.77	0.71	12	0.28	-772.00	3007.00	4475	20221206	-52.18	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4475	-52.18	20221206	1990	7.54	20231026	1.48	N	122350	100	38 억	614713	N	N	N	N
132	20231206	140715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	30	2	1.40	143718265	66863	36.73	2140	2170	2125	2780	1500	2140	2149.44	1.60	0	20769	2230	2185	2160	2115	2090	2172	2102	38	640	100	1450	5	1	38339428	832	-2.81	0.72	12	0.17	-772.00	3007.00	4475	20221206	-51.51	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4475	-51.51	20221206	1990	9.05	20231026	1.48	N	122350	100	38 억	614713	N	N	N	N
133	20231206	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	25	2	1.17	125198835	58299	32.02	2140	2170	2125	2780	1500	2140	2147.53	1.60	0	20724	2230	2185	2160	2115	2090	2172	2102	38	640	100	1450	5	1	38339428	830	-2.80	0.72	12	0.15	-772.00	3007.00	4475	20221206	-51.62	1990	20231026	8.79	4425	-51.07	20230202	1990	8.79	20231026	4475	-51.62	20221206	1990	8.79	20231026	1.48	N	122350	100	38 억	614713	N	N	N	N
134	20231206	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	30	2	1.40	117702025	54833	30.12	2140	2170	2125	2780	1500	2140	2146.55	1.60	0	18241	2230	2185	2160	2115	2090	2172	2102	38	640	100	1450	5	1	38339428	832	-2.81	0.72	12	0.14	-772.00	3007.00	4475	20221206	-51.51	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4475	-51.51	20221206	1990	9.05	20231026	1.48	N	122350	100	38 억	614713	N	N	N	N
135	20231206	110716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	30	2	1.40	109230330	50923	27.97	2140	2170	2125	2780	1500	2140	2145.01	1.60	0	18163	2230	2185	2160	2115	2090	2172	2102	38	640	100	1450	5	1	38339428	832	-2.81	0.72	12	0.13	-772.00	3007.00	4475	20221206	-51.51	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4475	-51.51	20221206	1990	9.05	20231026	1.48	N	122350	100	38 억	614713	N	N	N	N
136	20231206	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-10	5	-0.47	61551970	28766	15.80	2140	2150	2125	2780	1500	2140	2139.75	1.60	0	2848	2230	2185	2160	2115	2090	2172	2102	38	640	100	1450	5	1	38339428	817	-2.76	0.71	12	0.08	-772.00	3007.00	4475	20221206	-52.40	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4475	-52.40	20221206	1990	7.04	20231026	1.48	N	122350	100	38 억	614713	N	N	N	N
137	20231206	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	10	2	0.47	8020085	3742	2.06	2140	2150	2140	2780	1500	2140	2143.26	1.60	0	-664	2230	2185	2160	2115	2090	2172	2102	38	640	100	1450	5	1	38339428	824	-2.78	0.71	12	0.01	-772.00	3007.00	4475	20221206	-51.96	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4475	-51.96	20221206	1990	8.04	20231026	1.48	N	122350	100	38 억	614713	N	N	N	N
138	20231205	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-60	5	-2.73	392362260	181341	182.62	2200	2205	2135	2860	1540	2200	2163.72	1.69	0	-33314	2246	2222	2201	2177	2156	2212	2167	38	660	100	1490	5	1	38339428	820	-2.77	0.71	12	0.47	-772.00	3007.00	4475	20221206	-52.18	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4475	-52.18	20221206	1990	7.54	20231026	1.49	N	122350	100	38 억	648027	N	N	N	N
139	20231205	150709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-55	5	-2.50	367507400	169747	170.95	2200	2205	2135	2860	1540	2200	2165.03	1.69	0	-30211	2246	2222	2201	2177	2156	2212	2167	38	660	100	1490	5	1	38339428	822	-2.78	0.71	12	0.44	-772.00	3007.00	4475	20221206	-52.07	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4475	-52.07	20221206	1990	7.79	20231026	1.49	N	122350	100	38 억	648027	N	N	N	N
140	20231205	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-40	5	-1.82	289515700	133419	134.36	2200	2205	2150	2860	1540	2200	2169.97	1.69	0	-10756	2246	2222	2201	2177	2156	2212	2167	38	660	100	1490	5	1	38339428	828	-2.80	0.72	12	0.35	-772.00	3007.00	4475	20221206	-51.73	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4475	-51.73	20221206	1990	8.54	20231026	1.49	N	122350	100	38 억	648027	N	N	N	N
141	20231205	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-30	5	-1.36	197575720	90781	91.42	2200	2205	2155	2860	1540	2200	2176.40	1.69	0	-1573	2246	2222	2201	2177	2156	2212	2167	38	660	100	1490	5	1	38339428	832	-2.81	0.72	12	0.24	-772.00	3007.00	4475	20221206	-51.51	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4475	-51.51	20221206	1990	9.05	20231026	1.49	N	122350	100	38 억	648027	N	N	N	N
142	20231205	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-20	5	-0.91	119807605	54883	55.27	2200	2205	2155	2860	1540	2200	2182.96	1.69	0	2965	2246	2222	2201	2177	2156	2212	2167	38	660	100	1490	5	1	38339428	836	-2.82	0.72	12	0.14	-772.00	3007.00	4475	20221206	-51.28	1990	20231026	9.55	4425	-50.73	20230202	1990	9.55	20231026	4475	-51.28	20221206	1990	9.55	20231026	1.49	N	122350	100	38 억	648027	N	N	N	N
143	20231205	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	0	3	0.00	84329050	38651	38.92	2200	2205	2155	2860	1540	2200	2181.81	1.69	0	3306	2246	2222	2201	2177	2156	2212	2167	38	660	100	1490	5	1	38339428	843	-2.85	0.73	12	0.10	-772.00	3007.00	4475	20221206	-50.84	1990	20231026	10.55	4425	-50.28	20230202	1990	10.55	20231026	4475	-50.84	20221206	1990	10.55	20231026	1.49	N	122350	100	38 억	648027	N	N	N	N
144	20231205	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-10	5	-0.45	75577875	34661	34.91	2200	2205	2155	2860	1540	2200	2180.49	1.69	0	3275	2246	2222	2201	2177	2156	2212	2167	38	660	100	1490	5	1	38339428	840	-2.84	0.73	12	0.09	-772.00	3007.00	4475	20221206	-51.06	1990	20231026	10.05	4425	-50.51	20230202	1990	10.05	20231026	4475	-51.06	20221206	1990	10.05	20231026	1.49	N	122350	100	38 억	648027	N	N	N	N
145	20231205	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-30	5	-1.36	6951170	3185	3.21	2200	2200	2170	2860	1540	2200	2182.47	1.69	0	-1157	2246	2222	2201	2177	2156	2212	2167	38	660	100	1490	5	1	38339428	832	-2.81	0.72	12	0.01	-772.00	3007.00	4475	20221206	-51.51	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4475	-51.51	20221206	1990	9.05	20231026	1.49	N	122350	100	38 억	648027	N	N	N	N
146	20231204	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	0	3	0.00	217419000	98724	105.03	2210	2225	2180	2860	1540	2200	2202.32	1.64	0	39375	2250	2225	2205	2180	2160	2215	2170	38	660	100	1490	5	1	38339428	843	-2.85	0.73	12	0.26	-772.00	3007.00	4550	20221130	-51.65	1990	20231026	10.55	4425	-50.28	20230202	1990	10.55	20231026	4475	-50.84	20221206	1990	10.55	20231026	1.50	N	122350	100	38 억	627206	N	N	N	N
147	20231204	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2205	5	2	0.23	205387900	93259	99.21	2210	2225	2180	2860	1540	2200	2202.34	1.64	0	40457	2250	2225	2205	2180	2160	2215	2170	38	660	100	1490	5	1	38339428	845	-2.86	0.73	12	0.24	-772.00	3007.00	4550	20221130	-51.54	1990	20231026	10.80	4425	-50.17	20230202	1990	10.80	20231026	4475	-50.73	20221206	1990	10.80	20231026	1.50	N	122350	100	38 억	627206	N	N	N	N
148	20231204	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2205	5	2	0.23	196718985	89323	95.03	2210	2225	2180	2860	1540	2200	2202.33	1.64	0	39633	2250	2225	2205	2180	2160	2215	2170	38	660	100	1490	5	1	38339428	845	-2.86	0.73	12	0.23	-772.00	3007.00	4550	20221130	-51.54	1990	20231026	10.80	4425	-50.17	20230202	1990	10.80	20231026	4475	-50.73	20221206	1990	10.80	20231026	1.50	N	122350	100	38 억	627206	N	N	N	N
149	20231204	130658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	10	2	0.45	175982620	79932	85.04	2210	2225	2180	2860	1540	2200	2201.65	1.64	0	36739	2250	2225	2205	2180	2160	2215	2170	38	660	100	1490	5	1	38339428	847	-2.86	0.73	12	0.21	-772.00	3007.00	4550	20221130	-51.43	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4475	-50.61	20221206	1990	11.06	20231026	1.50	N	122350	100	38 억	627206	N	N	N	N
150	20231204	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	20	2	0.91	130181655	59226	63.01	2210	2225	2180	2860	1540	2200	2198.05	1.64	0	23907	2250	2225	2205	2180	2160	2215	2170	38	660	100	1490	5	1	38339428	851	-2.88	0.74	12	0.15	-772.00	3007.00	4550	20221130	-51.21	1990	20231026	11.56	4425	-49.83	20230202	1990	11.56	20231026	4475	-50.39	20221206	1990	11.56	20231026	1.50	N	122350	100	38 억	627206	N	N	N	N
151	20231204	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	15	2	0.68	106421595	48487	51.58	2210	2215	2180	2860	1540	2200	2194.85	1.64	0	18036	2250	2225	2205	2180	2160	2215	2170	38	660	100	1490	5	1	38339428	849	-2.87	0.74	12	0.13	-772.00	3007.00	4550	20221130	-51.32	1990	20231026	11.31	4425	-49.94	20230202	1990	11.31	20231026	4475	-50.50	20221206	1990	11.31	20231026	1.50	N	122350	100	38 억	627206	N	N	N	N
152	20231204	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2205	5	2	0.23	47610920	21751	23.14	2210	2210	2180	2860	1540	2200	2188.91	1.64	0	3049	2250	2225	2205	2180	2160	2215	2170	38	660	100	1490	5	1	38339428	845	-2.86	0.73	12	0.06	-772.00	3007.00	4550	20221130	-51.54	1990	20231026	10.80	4425	-50.17	20230202	1990	10.80	20231026	4475	-50.73	20221206	1990	10.80	20231026	1.50	N	122350	100	38 억	627206	N	N	N	N
153	20231204	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	10	2	0.45	4124305	1878	2.00	2210	2210	2180	2860	1540	2200	2196.12	1.64	0	-910	2250	2225	2205	2180	2160	2215	2170	38	660	100	1490	5	1	38339428	847	-2.86	0.73	12	0.00	-772.00	3007.00	4550	20221130	-51.43	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4475	-50.61	20221206	1990	11.06	20231026	1.50	N	122350	100	38 억	627206	N	N	N	N
154	20231201	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	-30	5	-1.35	203074550	92098	100.28	2230	2230	2185	2895	1565	2230	2204.98	1.68	0	-16689	2276	2252	2211	2187	2146	2265	2200	38	665	100	1510	5	1	38339428	843	-2.85	0.73	12	0.24	-772.00	3007.00	4550	20221130	-51.65	1990	20231026	10.55	4425	-50.28	20230202	1990	10.55	20231026	4475	-50.84	20221206	1990	10.55	20231026	1.50	N	122350	100	38 억	643895	N	N	N	N
155	20231201	150658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-20	5	-0.90	164852625	74707	81.34	2230	2230	2185	2895	1565	2230	2206.66	1.68	0	-12189	2276	2252	2211	2187	2146	2265	2200	38	665	100	1510	5	1	38339428	847	-2.86	0.73	12	0.19	-772.00	3007.00	4550	20221130	-51.43	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4475	-50.61	20221206	1990	11.06	20231026	1.50	N	122350	100	38 억	643895	N	N	N	N
156	20231201	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-10	5	-0.45	131664960	59666	64.97	2230	2230	2185	2895	1565	2230	2206.70	1.68	0	-6756	2276	2252	2211	2187	2146	2265	2200	38	665	100	1510	5	1	38339428	851	-2.88	0.74	12	0.16	-772.00	3007.00	4550	20221130	-51.21	1990	20231026	11.56	4425	-49.83	20230202	1990	11.56	20231026	4475	-50.39	20221206	1990	11.56	20231026	1.50	N	122350	100	38 억	643895	N	N	N	N
157	20231201	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-20	5	-0.90	118301035	53607	58.37	2230	2230	2185	2895	1565	2230	2206.82	1.68	0	-4843	2276	2252	2211	2187	2146	2265	2200	38	665	100	1510	5	1	38339428	847	-2.86	0.73	12	0.14	-772.00	3007.00	4550	20221130	-51.43	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4475	-50.61	20221206	1990	11.06	20231026	1.50	N	122350	100	38 억	643895	N	N	N	N
158	20231201	120704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	-15	5	-0.67	101043345	45785	49.85	2230	2230	2185	2895	1565	2230	2206.91	1.68	0	-4282	2276	2252	2211	2187	2146	2265	2200	38	665	100	1510	5	1	38339428	849	-2.87	0.74	12	0.12	-772.00	3007.00	4550	20221130	-51.32	1990	20231026	11.31	4425	-49.94	20230202	1990	11.31	20231026	4475	-50.50	20221206	1990	11.31	20231026	1.50	N	122350	100	38 억	643895	N	N	N	N
159	20231201	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	-15	5	-0.67	81979970	37188	40.49	2230	2230	2185	2895	1565	2230	2204.47	1.68	0	-3672	2276	2252	2211	2187	2146	2265	2200	38	665	100	1510	5	1	38339428	849	-2.87	0.74	12	0.10	-772.00	3007.00	4550	20221130	-51.32	1990	20231026	11.31	4425	-49.94	20230202	1990	11.31	20231026	4475	-50.50	20221206	1990	11.31	20231026	1.50	N	122350	100	38 억	643895	N	N	N	N
160	20231201	100706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-20	5	-0.90	63814855	28957	31.53	2230	2230	2185	2895	1565	2230	2203.78	1.68	0	-4058	2276	2252	2211	2187	2146	2265	2200	38	665	100	1510	5	1	38339428	847	-2.86	0.73	12	0.08	-772.00	3007.00	4550	20221130	-51.43	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4475	-50.61	20221206	1990	11.06	20231026	1.50	N	122350	100	38 억	643895	N	N	N	N
161	20231201	090658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	0	3	0.00	5647015	2543	2.77	2230	2230	2210	2895	1565	2230	2220.61	1.68	0	125	2276	2252	2211	2187	2146	2265	2200	38	665	100	1510	5	1	38339428	855	-2.89	0.74	12	0.01	-772.00	3007.00	4550	20221130	-50.99	1990	20231026	12.06	4425	-49.60	20230202	1990	12.06	20231026	4475	-50.17	20221206	1990	12.06	20231026	1.50	N	122350	100	38 억	643895	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History