KissMeData/122350/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	100309518	82524	252.05	1215	1227	1210	1605	865	1235	1215.52	1.00	-63575	-63575	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.22	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
3	20241231	150841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	100309518	82524	252.05	1215	1227	1210	1605	865	1235	1215.52	1.00	-63575	-63575	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.22	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
4	20241231	140848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	100309518	82524	252.05	1215	1227	1210	1605	865	1235	1215.52	1.00	-63575	-63575	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.22	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
5	20241231	130850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	100309518	82524	252.05	1215	1227	1210	1605	865	1235	1215.52	1.00	-63575	-63575	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.22	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
6	20241231	120849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	100309518	82524	252.05	1215	1227	1210	1605	865	1235	1215.52	1.00	-63575	-63575	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.22	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
7	20241231	110848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	100309518	82524	252.05	1215	1227	1210	1605	865	1235	1215.52	1.00	-63575	-63575	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.22	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
8	20241231	100842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	100309518	82524	252.05	1215	1227	1210	1605	865	1235	1215.52	1.00	-63575	-63575	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.22	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
9	20241231	090851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	100309518	82524	252.05	1215	1227	1210	1605	865	1235	1215.52	1.00	-63575	-63575	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.22	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	385106	N	N	N	N
10	20241230	160845	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	100297408	82514	252.02	1215	1227	1210	1605	865	1235	1215.52	1.17	0	-63575	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.22	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	448681	N	N	N	N
11	20241230	150847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1216	-19	5	-1.54	97465239	80183	244.90	1215	1227	1210	1605	865	1235	1215.53	1.17	0	-63349	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.33	0.39	12	0.21	166.00	3121.00	2310	20240111	-47.36	1143	20241209	6.39	2310	-47.36	20240111	1143	6.39	20241209	2310	-47.36	20240111	1143	6.39	20241209	0.70	N	122350	100	38 억	448681	N	N	N	N
12	20241230	140846	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1219	-16	5	-1.30	94684719	77896	237.92	1215	1227	1210	1605	865	1235	1215.53	1.17	0	-63028	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	467	7.34	0.39	12	0.20	166.00	3121.00	2310	20240111	-47.23	1143	20241209	6.65	2310	-47.23	20240111	1143	6.65	20241209	2310	-47.23	20240111	1143	6.65	20241209	0.70	N	122350	100	38 억	448681	N	N	N	N
13	20241230	130847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1215	-20	5	-1.62	83828214	68975	210.67	1215	1227	1210	1605	865	1235	1215.34	1.17	0	-54609	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	466	7.32	0.39	12	0.18	166.00	3121.00	2310	20240111	-47.40	1143	20241209	6.30	2310	-47.40	20240111	1143	6.30	20241209	2310	-47.40	20240111	1143	6.30	20241209	0.70	N	122350	100	38 억	448681	N	N	N	N
14	20241230	120844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1219	-16	5	-1.30	82402656	67803	207.09	1215	1227	1210	1605	865	1235	1215.32	1.17	0	-54629	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	467	7.34	0.39	12	0.18	166.00	3121.00	2310	20240111	-47.23	1143	20241209	6.65	2310	-47.23	20240111	1143	6.65	20241209	2310	-47.23	20240111	1143	6.65	20241209	0.70	N	122350	100	38 억	448681	N	N	N	N
15	20241230	110847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1213	-22	5	-1.78	53359795	43923	134.15	1215	1227	1210	1605	865	1235	1214.85	1.17	0	-31655	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	465	7.31	0.39	12	0.11	166.00	3121.00	2310	20240111	-47.49	1143	20241209	6.12	2310	-47.49	20240111	1143	6.12	20241209	2310	-47.49	20240111	1143	6.12	20241209	0.70	N	122350	100	38 억	448681	N	N	N	N
16	20241230	100846	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1218	-17	5	-1.38	29466881	24228	74.00	1215	1227	1211	1605	865	1235	1216.23	1.17	0	-14983	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	467	7.34	0.39	12	0.06	166.00	3121.00	2310	20240111	-47.27	1143	20241209	6.56	2310	-47.27	20240111	1143	6.56	20241209	2310	-47.27	20240111	1143	6.56	20241209	0.70	N	122350	100	38 억	448681	N	N	N	N
17	20241230	090847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1222	-13	5	-1.05	4413962	3638	11.11	1215	1224	1211	1605	865	1235	1213.29	1.17	0	1416	1271	1252	1216	1197	1161	1262	1207	38	370	100	860	1	1	38339428	469	7.36	0.39	12	0.01	166.00	3121.00	2310	20240111	-47.10	1143	20241209	6.91	2310	-47.10	20240111	1143	6.91	20241209	2310	-47.10	20240111	1143	6.91	20241209	0.70	N	122350	100	38 억	448681	N	N	N	N
18	20241227	160843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1235	31	2	2.57	38844940	32463	73.65	1193	1235	1180	1565	843	1204	1196.59	1.22	0	-19053	1246	1225	1214	1193	1182	1219	1187	38	361	100	840	1	1	38339428	473	7.44	0.40	12	0.08	166.00	3121.00	2310	20240111	-46.54	1143	20241209	8.05	2310	-46.54	20240111	1143	8.05	20241209	2310	-46.54	20240111	1143	8.05	20241209	0.70	N	122350	100	38 억	467734	N	N	N	N
19	20241227	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1183	-21	5	-1.74	32424261	27263	61.85	1193	1210	1180	1565	843	1204	1189.31	1.22	0	-18699	1246	1225	1214	1193	1182	1219	1187	38	361	100	840	1	1	38339428	454	7.13	0.38	12	0.07	166.00	3121.00	2310	20240111	-48.79	1143	20241209	3.50	2310	-48.79	20240111	1143	3.50	20241209	2310	-48.79	20240111	1143	3.50	20241209	0.70	N	122350	100	38 억	467734	N	N	N	N
20	20241227	140844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1184	-20	5	-1.66	29688500	24947	56.60	1193	1210	1182	1565	843	1204	1190.06	1.22	0	-17442	1246	1225	1214	1193	1182	1219	1187	38	361	100	840	1	1	38339428	454	7.13	0.38	12	0.07	166.00	3121.00	2310	20240111	-48.74	1143	20241209	3.59	2310	-48.74	20240111	1143	3.59	20241209	2310	-48.74	20240111	1143	3.59	20241209	0.70	N	122350	100	38 억	467734	N	N	N	N
21	20241227	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1186	-18	5	-1.50	21904903	18377	41.69	1193	1210	1186	1565	843	1204	1191.97	1.22	0	-13334	1246	1225	1214	1193	1182	1219	1187	38	361	100	840	1	1	38339428	455	7.14	0.38	12	0.05	166.00	3121.00	2310	20240111	-48.66	1143	20241209	3.76	2310	-48.66	20240111	1143	3.76	20241209	2310	-48.66	20240111	1143	3.76	20241209	0.70	N	122350	100	38 억	467734	N	N	N	N
22	20241227	120845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1188	-16	5	-1.33	17508299	14676	33.30	1193	1210	1188	1565	843	1204	1192.99	1.22	0	-9819	1246	1225	1214	1193	1182	1219	1187	38	361	100	840	1	1	38339428	455	7.16	0.38	12	0.04	166.00	3121.00	2310	20240111	-48.57	1143	20241209	3.94	2310	-48.57	20240111	1143	3.94	20241209	2310	-48.57	20240111	1143	3.94	20241209	0.70	N	122350	100	38 억	467734	N	N	N	N
23	20241227	110842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1188	-16	5	-1.33	13649604	11435	25.94	1193	1210	1188	1565	843	1204	1193.67	1.22	0	-6907	1246	1225	1214	1193	1182	1219	1187	38	361	100	840	1	1	38339428	455	7.16	0.38	12	0.03	166.00	3121.00	2310	20240111	-48.57	1143	20241209	3.94	2310	-48.57	20240111	1143	3.94	20241209	2310	-48.57	20240111	1143	3.94	20241209	0.70	N	122350	100	38 억	467734	N	N	N	N
24	20241227	100841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1198	-6	5	-0.50	5995827	5019	11.39	1193	1210	1190	1565	843	1204	1194.63	1.22	0	-1020	1246	1225	1214	1193	1182	1219	1187	38	361	100	840	1	1	38339428	459	7.22	0.38	12	0.01	166.00	3121.00	2310	20240111	-48.14	1143	20241209	4.81	2310	-48.14	20240111	1143	4.81	20241209	2310	-48.14	20240111	1143	4.81	20241209	0.70	N	122350	100	38 억	467734	N	N	N	N
25	20241227	090845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1191	-13	5	-1.08	1191670	999	2.27	1193	1210	1190	1565	843	1204	1192.86	1.22	0	78	1246	1225	1214	1193	1182	1219	1187	38	361	100	840	1	1	38339428	457	7.17	0.38	12	0.00	166.00	3121.00	2310	20240111	-48.44	1143	20241209	4.20	2310	-48.44	20240111	1143	4.20	20241209	2310	-48.44	20240111	1143	4.20	20241209	0.70	N	122350	100	38 억	467734	N	N	N	N
26	20241226	160838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1204	-23	5	-1.87	53484765	44077	274.11	1235	1235	1203	1595	859	1227	1213.44	1.28	0	-23749	1247	1237	1230	1220	1213	1233	1216	38	368	100	850	1	1	38339428	462	7.25	0.39	12	0.11	166.00	3121.00	2310	20240111	-47.88	1143	20241209	5.34	2310	-47.88	20240111	1143	5.34	20241209	2310	-47.88	20240111	1143	5.34	20241209	0.69	N	122350	100	38 억	491483	N	N	N	N
27	20241226	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	-24	5	-1.96	51418371	42361	263.44	1235	1235	1203	1595	859	1227	1213.81	1.28	0	-23634	1247	1237	1230	1220	1213	1233	1216	38	368	100	850	1	1	38339428	461	7.25	0.39	12	0.11	166.00	3121.00	2310	20240111	-47.92	1143	20241209	5.25	2310	-47.92	20240111	1143	5.25	20241209	2310	-47.92	20240111	1143	5.25	20241209	0.69	N	122350	100	38 억	491483	N	N	N	N
28	20241226	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1206	-21	5	-1.71	46294968	38110	237.00	1235	1235	1206	1595	859	1227	1214.77	1.28	0	-21430	1247	1237	1230	1220	1213	1233	1216	38	368	100	850	1	1	38339428	462	7.27	0.39	12	0.10	166.00	3121.00	2310	20240111	-47.79	1143	20241209	5.51	2310	-47.79	20240111	1143	5.51	20241209	2310	-47.79	20240111	1143	5.51	20241209	0.69	N	122350	100	38 억	491483	N	N	N	N
29	20241226	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1212	-15	5	-1.22	31182865	25616	159.30	1235	1235	1211	1595	859	1227	1217.32	1.28	0	-9139	1247	1237	1230	1220	1213	1233	1216	38	368	100	850	1	1	38339428	465	7.30	0.39	12	0.07	166.00	3121.00	2310	20240111	-47.53	1143	20241209	6.04	2310	-47.53	20240111	1143	6.04	20241209	2310	-47.53	20240111	1143	6.04	20241209	0.69	N	122350	100	38 억	491483	N	N	N	N
30	20241226	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1217	-10	5	-0.81	27171177	22315	138.77	1235	1235	1211	1595	859	1227	1217.62	1.28	0	-6946	1247	1237	1230	1220	1213	1233	1216	38	368	100	850	1	1	38339428	467	7.33	0.39	12	0.06	166.00	3121.00	2310	20240111	-47.32	1143	20241209	6.47	2310	-47.32	20240111	1143	6.47	20241209	2310	-47.32	20240111	1143	6.47	20241209	0.69	N	122350	100	38 억	491483	N	N	N	N
31	20241226	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1219	-8	5	-0.65	8726314	7132	44.35	1235	1235	1217	1595	859	1227	1223.54	1.28	0	-3108	1247	1237	1230	1220	1213	1233	1216	38	368	100	850	1	1	38339428	467	7.34	0.39	12	0.02	166.00	3121.00	2310	20240111	-47.23	1143	20241209	6.65	2310	-47.23	20240111	1143	6.65	20241209	2310	-47.23	20240111	1143	6.65	20241209	0.69	N	122350	100	38 억	491483	N	N	N	N
32	20241226	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1227	0	3	0.00	2015578	1644	10.22	1235	1235	1223	1595	859	1227	1226.02	1.28	0	-693	1247	1237	1230	1220	1213	1233	1216	38	368	100	850	1	1	38339428	470	7.39	0.39	12	0.00	166.00	3121.00	2310	20240111	-46.88	1143	20241209	7.35	2310	-46.88	20240111	1143	7.35	20241209	2310	-46.88	20240111	1143	7.35	20241209	0.69	N	122350	100	38 억	491483	N	N	N	N
33	20241226	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1227	0	3	0.00	551001	449	2.79	1235	1235	1225	1595	859	1227	1227.17	1.28	0	-2	1247	1237	1230	1220	1213	1233	1216	38	368	100	850	1	1	38339428	470	7.39	0.39	12	0.00	166.00	3121.00	2310	20240111	-46.88	1143	20241209	7.35	2310	-46.88	20240111	1143	7.35	20241209	2310	-46.88	20240111	1143	7.35	20241209	0.69	N	122350	100	38 억	491483	N	N	N	N
34	20241224	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1227	-4	5	-0.32	19756477	16080	14.48	1231	1240	1223	1600	862	1231	1228.64	1.28	0	-306	1277	1253	1220	1196	1163	1266	1209	38	369	100	860	1	1	38339428	470	7.39	0.39	12	0.04	166.00	3121.00	2310	20240111	-46.88	1143	20241209	7.35	2310	-46.88	20240111	1143	7.35	20241209	2310	-46.88	20240111	1143	7.35	20241209	0.67	N	122350	100	38 억	491729	N	N	N	N
35	20241224	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1230	-1	5	-0.08	15617699	12707	11.44	1231	1240	1223	1600	862	1231	1229.06	1.28	0	70	1277	1253	1220	1196	1163	1266	1209	38	369	100	860	1	1	38339428	472	7.41	0.39	12	0.03	166.00	3121.00	2310	20240111	-46.75	1143	20241209	7.61	2310	-46.75	20240111	1143	7.61	20241209	2310	-46.75	20240111	1143	7.61	20241209	0.67	N	122350	100	38 억	491729	N	N	N	N
36	20241224	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1228	-3	5	-0.24	13801434	11228	10.11	1231	1240	1223	1600	862	1231	1229.20	1.28	0	68	1277	1253	1220	1196	1163	1266	1209	38	369	100	860	1	1	38339428	471	7.40	0.39	12	0.03	166.00	3121.00	2310	20240111	-46.84	1143	20241209	7.44	2310	-46.84	20240111	1143	7.44	20241209	2310	-46.84	20240111	1143	7.44	20241209	0.67	N	122350	100	38 억	491729	N	N	N	N
37	20241224	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1226	-5	5	-0.41	13253501	10782	9.71	1231	1240	1223	1600	862	1231	1229.22	1.28	0	226	1277	1253	1220	1196	1163	1266	1209	38	369	100	860	1	1	38339428	470	7.39	0.39	12	0.03	166.00	3121.00	2310	20240111	-46.93	1143	20241209	7.26	2310	-46.93	20240111	1143	7.26	20241209	2310	-46.93	20240111	1143	7.26	20241209	0.67	N	122350	100	38 억	491729	N	N	N	N
38	20241224	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1231	0	3	0.00	10307142	8382	7.55	1231	1240	1223	1600	862	1231	1229.68	1.28	0	1004	1277	1253	1220	1196	1163	1266	1209	38	369	100	860	1	1	38339428	472	7.42	0.39	12	0.02	166.00	3121.00	2310	20240111	-46.71	1143	20241209	7.70	2310	-46.71	20240111	1143	7.70	20241209	2310	-46.71	20240111	1143	7.70	20241209	0.67	N	122350	100	38 억	491729	N	N	N	N
39	20241224	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1235	4	2	0.32	6893223	5607	5.05	1231	1240	1223	1600	862	1231	1229.40	1.28	0	1038	1277	1253	1220	1196	1163	1266	1209	38	369	100	860	1	1	38339428	473	7.44	0.40	12	0.01	166.00	3121.00	2310	20240111	-46.54	1143	20241209	8.05	2310	-46.54	20240111	1143	8.05	20241209	2310	-46.54	20240111	1143	8.05	20241209	0.67	N	122350	100	38 억	491729	N	N	N	N
40	20241224	100834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1237	6	2	0.49	6328422	5149	4.64	1231	1240	1223	1600	862	1231	1229.06	1.28	0	1061	1277	1253	1220	1196	1163	1266	1209	38	369	100	860	1	1	38339428	474	7.45	0.40	12	0.01	166.00	3121.00	2310	20240111	-46.45	1143	20241209	8.22	2310	-46.45	20240111	1143	8.22	20241209	2310	-46.45	20240111	1143	8.22	20241209	0.67	N	122350	100	38 억	491729	N	N	N	N
41	20241224	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1228	-3	5	-0.24	343990	280	0.25	1231	1231	1228	1600	862	1231	1228.54	1.28	0	-27	1277	1253	1220	1196	1163	1266	1209	38	369	100	860	1	1	38339428	471	7.40	0.39	12	0.00	166.00	3121.00	2310	20240111	-46.84	1143	20241209	7.44	2310	-46.84	20240111	1143	7.44	20241209	2310	-46.84	20240111	1143	7.44	20241209	0.67	N	122350	100	38 억	491729	N	N	N	N
42	20241223	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1231	1	2	0.08	133871604	110260	162.49	1230	1244	1187	1599	861	1230	1214.14	1.23	0	19729	1269	1249	1225	1205	1181	1237	1193	38	369	100	860	1	1	38339428	472	7.42	0.39	12	0.29	166.00	3121.00	2310	20240111	-46.71	1143	20241209	7.70	2310	-46.71	20240111	1143	7.70	20241209	2310	-46.71	20240111	1143	7.70	20241209	0.69	N	122350	100	38 억	472648	N	N	N	N
43	20241223	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1236	6	2	0.49	127982740	105480	155.45	1230	1244	1187	1599	861	1230	1213.34	1.23	0	20562	1269	1249	1225	1205	1181	1237	1193	38	369	100	860	1	1	38339428	474	7.45	0.40	12	0.28	166.00	3121.00	2310	20240111	-46.49	1143	20241209	8.14	2310	-46.49	20240111	1143	8.14	20241209	2310	-46.49	20240111	1143	8.14	20241209	0.69	N	122350	100	38 억	472648	N	N	N	N
44	20241223	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1232	2	2	0.16	120330833	99267	146.29	1230	1244	1187	1599	861	1230	1212.19	1.23	0	19842	1269	1249	1225	1205	1181	1237	1193	38	369	100	860	1	1	38339428	472	7.42	0.39	12	0.26	166.00	3121.00	2310	20240111	-46.67	1143	20241209	7.79	2310	-46.67	20240111	1143	7.79	20241209	2310	-46.67	20240111	1143	7.79	20241209	0.69	N	122350	100	38 억	472648	N	N	N	N
45	20241223	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1234	4	2	0.33	103659972	85771	126.40	1230	1244	1187	1599	861	1230	1208.57	1.23	0	17752	1269	1249	1225	1205	1181	1237	1193	38	369	100	860	1	1	38339428	473	7.43	0.40	12	0.22	166.00	3121.00	2310	20240111	-46.58	1143	20241209	7.96	2310	-46.58	20240111	1143	7.96	20241209	2310	-46.58	20240111	1143	7.96	20241209	0.69	N	122350	100	38 억	472648	N	N	N	N
46	20241223	120829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1236	6	2	0.49	103017286	85249	125.63	1230	1244	1187	1599	861	1230	1208.43	1.23	0	17818	1269	1249	1225	1205	1181	1237	1193	38	369	100	860	1	1	38339428	474	7.45	0.40	12	0.22	166.00	3121.00	2310	20240111	-46.49	1143	20241209	8.14	2310	-46.49	20240111	1143	8.14	20241209	2310	-46.49	20240111	1143	8.14	20241209	0.69	N	122350	100	38 억	472648	N	N	N	N
47	20241223	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1237	7	2	0.57	102189741	84575	124.64	1230	1244	1187	1599	861	1230	1208.27	1.23	0	17830	1269	1249	1225	1205	1181	1237	1193	38	369	100	860	1	1	38339428	474	7.45	0.40	12	0.22	166.00	3121.00	2310	20240111	-46.45	1143	20241209	8.22	2310	-46.45	20240111	1143	8.22	20241209	2310	-46.45	20240111	1143	8.22	20241209	0.69	N	122350	100	38 억	472648	N	N	N	N
48	20241223	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1220	-10	5	-0.81	97671168	80880	119.20	1230	1244	1187	1599	861	1230	1207.61	1.23	0	17652	1269	1249	1225	1205	1181	1237	1193	38	369	100	860	1	1	38339428	468	7.35	0.39	12	0.21	166.00	3121.00	2310	20240111	-47.19	1143	20241209	6.74	2310	-47.19	20240111	1143	6.74	20241209	2310	-47.19	20240111	1143	6.74	20241209	0.69	N	122350	100	38 억	472648	N	N	N	N
49	20241223	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1224	-6	5	-0.49	13364956	10891	16.05	1230	1230	1220	1599	861	1230	1227.16	1.23	0	2794	1269	1249	1225	1205	1181	1237	1193	38	369	100	860	1	1	38339428	469	7.37	0.39	12	0.03	166.00	3121.00	2310	20240111	-47.01	1143	20241209	7.09	2310	-47.01	20240111	1143	7.09	20241209	2310	-47.01	20240111	1143	7.09	20241209	0.69	N	122350	100	38 억	472648	N	N	N	N
50	20241220	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1230	-8	5	-0.65	82659134	67828	28.00	1238	1245	1201	1609	867	1238	1218.66	1.24	0	-4246	1388	1313	1275	1200	1162	1294	1181	38	371	100	860	1	1	38339428	472	7.41	0.39	12	0.18	166.00	3121.00	2310	20240111	-46.75	1143	20241209	7.61	2310	-46.75	20240111	1143	7.61	20241209	2310	-46.75	20240111	1143	7.61	20241209	0.70	N	122350	100	38 억	476894	N	N	N	N
51	20241220	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1220	-18	5	-1.45	78852403	64716	26.71	1238	1245	1201	1609	867	1238	1218.44	1.24	0	-3850	1388	1313	1275	1200	1162	1294	1181	38	371	100	860	1	1	38339428	468	7.35	0.39	12	0.17	166.00	3121.00	2310	20240111	-47.19	1143	20241209	6.74	2310	-47.19	20240111	1143	6.74	20241209	2310	-47.19	20240111	1143	6.74	20241209	0.70	N	122350	100	38 억	476894	N	N	N	N
52	20241220	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1208	-30	5	-2.42	64265838	52622	21.72	1238	1245	1208	1609	867	1238	1221.27	1.24	0	-4117	1388	1313	1275	1200	1162	1294	1181	38	371	100	860	1	1	38339428	463	7.28	0.39	12	0.14	166.00	3121.00	2310	20240111	-47.71	1143	20241209	5.69	2310	-47.71	20240111	1143	5.69	20241209	2310	-47.71	20240111	1143	5.69	20241209	0.70	N	122350	100	38 억	476894	N	N	N	N
53	20241220	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1223	-15	5	-1.21	31692267	25819	10.66	1238	1245	1219	1609	867	1238	1227.48	1.24	0	-3093	1388	1313	1275	1200	1162	1294	1181	38	371	100	860	1	1	38339428	469	7.37	0.39	12	0.07	166.00	3121.00	2310	20240111	-47.06	1143	20241209	7.00	2310	-47.06	20240111	1143	7.00	20241209	2310	-47.06	20240111	1143	7.00	20241209	0.70	N	122350	100	38 억	476894	N	N	N	N
54	20241220	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1225	-13	5	-1.05	26373033	21466	8.86	1238	1245	1219	1609	867	1238	1228.60	1.24	0	-3000	1388	1313	1275	1200	1162	1294	1181	38	371	100	860	1	1	38339428	470	7.38	0.39	12	0.06	166.00	3121.00	2310	20240111	-46.97	1143	20241209	7.17	2310	-46.97	20240111	1143	7.17	20241209	2310	-46.97	20240111	1143	7.17	20241209	0.70	N	122350	100	38 억	476894	N	N	N	N
55	20241220	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1228	-10	5	-0.81	22239053	18088	7.47	1238	1245	1219	1609	867	1238	1229.49	1.24	0	-919	1388	1313	1275	1200	1162	1294	1181	38	371	100	860	1	1	38339428	471	7.40	0.39	12	0.05	166.00	3121.00	2310	20240111	-46.84	1143	20241209	7.44	2310	-46.84	20240111	1143	7.44	20241209	2310	-46.84	20240111	1143	7.44	20241209	0.70	N	122350	100	38 억	476894	N	N	N	N
56	20241220	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1245	7	2	0.57	8527982	6931	2.86	1238	1245	1219	1609	867	1238	1230.41	1.24	0	-971	1388	1313	1275	1200	1162	1294	1181	38	371	100	860	1	1	38339428	477	7.50	0.40	12	0.02	166.00	3121.00	2310	20240111	-46.10	1143	20241209	8.92	2310	-46.10	20240111	1143	8.92	20241209	2310	-46.10	20240111	1143	8.92	20241209	0.70	N	122350	100	38 억	476894	N	N	N	N
57	20241220	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1233	-5	5	-0.40	1561682	1267	0.52	1238	1245	1230	1609	867	1238	1232.58	1.24	0	243	1388	1313	1275	1200	1162	1294	1181	38	371	100	860	1	1	38339428	473	7.43	0.40	12	0.00	166.00	3121.00	2310	20240111	-46.62	1143	20241209	7.87	2310	-46.62	20240111	1143	7.87	20241209	2310	-46.62	20240111	1143	7.87	20241209	0.70	N	122350	100	38 억	476894	N	N	N	N
58	20241219	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1238	-35	5	-2.75	309865607	242244	198.00	1298	1350	1237	1654	892	1273	1279.37	1.28	0	-15704	1287	1279	1265	1257	1243	1284	1262	38	381	100	890	1	1	38339428	475	7.46	0.40	12	0.63	166.00	3121.00	2310	20240111	-46.41	1143	20241209	8.31	2310	-46.41	20240111	1143	8.31	20241209	2310	-46.41	20240111	1143	8.31	20241209	0.72	N	122350	100	38 억	492105	N	N	N	N
59	20241219	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1242	-31	5	-2.44	300024050	234301	191.51	1298	1350	1237	1654	892	1273	1280.72	1.28	0	-13292	1287	1279	1265	1257	1243	1284	1262	38	381	100	890	1	1	38339428	476	7.48	0.40	12	0.61	166.00	3121.00	2310	20240111	-46.23	1143	20241209	8.66	2310	-46.23	20240111	1143	8.66	20241209	2310	-46.23	20240111	1143	8.66	20241209	0.72	N	122350	100	38 억	492105	N	N	N	N
60	20241219	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	-27	5	-2.12	291760714	227656	186.08	1298	1350	1237	1654	892	1273	1281.84	1.28	0	-12921	1287	1279	1265	1257	1243	1284	1262	38	381	100	890	1	1	38339428	478	7.51	0.40	12	0.59	166.00	3121.00	2310	20240111	-46.06	1143	20241209	9.01	2310	-46.06	20240111	1143	9.01	20241209	2310	-46.06	20240111	1143	9.01	20241209	0.72	N	122350	100	38 억	492105	N	N	N	N
61	20241219	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	-27	5	-2.12	284974090	222207	181.62	1298	1350	1237	1654	892	1273	1282.76	1.28	0	-12669	1287	1279	1265	1257	1243	1284	1262	38	381	100	890	1	1	38339428	478	7.51	0.40	12	0.58	166.00	3121.00	2310	20240111	-46.06	1143	20241209	9.01	2310	-46.06	20240111	1143	9.01	20241209	2310	-46.06	20240111	1143	9.01	20241209	0.72	N	122350	100	38 억	492105	N	N	N	N
62	20241219	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	-27	5	-2.12	281327938	219279	179.23	1298	1350	1237	1654	892	1273	1283.27	1.28	0	-12068	1287	1279	1265	1257	1243	1284	1262	38	381	100	890	1	1	38339428	478	7.51	0.40	12	0.57	166.00	3121.00	2310	20240111	-46.06	1143	20241209	9.01	2310	-46.06	20240111	1143	9.01	20241209	2310	-46.06	20240111	1143	9.01	20241209	0.72	N	122350	100	38 억	492105	N	N	N	N
63	20241219	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1245	-28	5	-2.20	277503873	216208	176.72	1298	1350	1237	1654	892	1273	1283.83	1.28	0	-11448	1287	1279	1265	1257	1243	1284	1262	38	381	100	890	1	1	38339428	477	7.50	0.40	12	0.56	166.00	3121.00	2310	20240111	-46.10	1143	20241209	8.92	2310	-46.10	20240111	1143	8.92	20241209	2310	-46.10	20240111	1143	8.92	20241209	0.72	N	122350	100	38 억	492105	N	N	N	N
64	20241219	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	-23	5	-1.81	273144007	212714	173.87	1298	1350	1237	1654	892	1273	1284.44	1.28	0	-11298	1287	1279	1265	1257	1243	1284	1262	38	381	100	890	1	1	38339428	479	7.53	0.40	12	0.55	166.00	3121.00	2310	20240111	-45.89	1143	20241209	9.36	2310	-45.89	20240111	1143	9.36	20241209	2310	-45.89	20240111	1143	9.36	20241209	0.72	N	122350	100	38 억	492105	N	N	N	N
65	20241219	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1254	-19	5	-1.49	216641643	167347	136.78	1298	1350	1251	1654	892	1273	1295.44	1.28	0	-4266	1287	1279	1265	1257	1243	1284	1262	38	381	100	890	1	1	38339428	481	7.55	0.40	12	0.44	166.00	3121.00	2310	20240111	-45.71	1143	20241209	9.71	2310	-45.71	20240111	1143	9.71	20241209	2310	-45.71	20240111	1143	9.71	20241209	0.72	N	122350	100	38 억	492105	N	N	N	N
66	20241218	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1273	4	2	0.32	120067816	95338	88.39	1269	1273	1251	1649	889	1269	1259.39	1.41	0	-48795	1291	1280	1258	1247	1225	1285	1252	38	380	100	880	1	1	38339428	488	7.67	0.41	12	0.25	166.00	3121.00	2310	20240111	-44.89	1143	20241209	11.37	2310	-44.89	20240111	1143	11.37	20241209	2310	-44.89	20240111	1143	11.37	20241209	0.67	N	122350	100	38 억	540900	N	N	N	N
67	20241218	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1267	-2	5	-0.16	92930617	73985	68.60	1269	1269	1251	1649	889	1269	1256.07	1.41	0	-47914	1291	1280	1258	1247	1225	1285	1252	38	380	100	880	1	1	38339428	486	7.63	0.41	12	0.19	166.00	3121.00	2310	20240111	-45.15	1143	20241209	10.85	2310	-45.15	20240111	1143	10.85	20241209	2310	-45.15	20240111	1143	10.85	20241209	0.67	N	122350	100	38 억	540900	N	N	N	N
68	20241218	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1257	-12	5	-0.95	79706305	63486	58.86	1269	1269	1251	1649	889	1269	1255.49	1.41	0	-42944	1291	1280	1258	1247	1225	1285	1252	38	380	100	880	1	1	38339428	482	7.57	0.40	12	0.17	166.00	3121.00	2310	20240111	-45.58	1143	20241209	9.97	2310	-45.58	20240111	1143	9.97	20241209	2310	-45.58	20240111	1143	9.97	20241209	0.67	N	122350	100	38 억	540900	N	N	N	N
69	20241218	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	-16	5	-1.26	64527108	51392	47.65	1269	1269	1251	1649	889	1269	1255.59	1.41	0	-33968	1291	1280	1258	1247	1225	1285	1252	38	380	100	880	1	1	38339428	480	7.55	0.40	12	0.13	166.00	3121.00	2310	20240111	-45.76	1143	20241209	9.62	2310	-45.76	20240111	1143	9.62	20241209	2310	-45.76	20240111	1143	9.62	20241209	0.67	N	122350	100	38 억	540900	N	N	N	N
70	20241218	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	-16	5	-1.26	34992581	27833	25.81	1269	1269	1251	1649	889	1269	1257.23	1.41	0	-14186	1291	1280	1258	1247	1225	1285	1252	38	380	100	880	1	1	38339428	480	7.55	0.40	12	0.07	166.00	3121.00	2310	20240111	-45.76	1143	20241209	9.62	2310	-45.76	20240111	1143	9.62	20241209	2310	-45.76	20240111	1143	9.62	20241209	0.67	N	122350	100	38 억	540900	N	N	N	N
71	20241218	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1259	-10	5	-0.79	14578830	11610	10.76	1269	1269	1251	1649	889	1269	1255.71	1.41	0	1689	1291	1280	1258	1247	1225	1285	1252	38	380	100	880	1	1	38339428	483	7.58	0.40	12	0.03	166.00	3121.00	2310	20240111	-45.50	1143	20241209	10.15	2310	-45.50	20240111	1143	10.15	20241209	2310	-45.50	20240111	1143	10.15	20241209	0.67	N	122350	100	38 억	540900	N	N	N	N
72	20241218	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1264	-5	5	-0.39	11877552	9456	8.77	1269	1269	1252	1649	889	1269	1256.09	1.41	0	741	1291	1280	1258	1247	1225	1285	1252	38	380	100	880	1	1	38339428	485	7.61	0.40	12	0.02	166.00	3121.00	2310	20240111	-45.28	1143	20241209	10.59	2310	-45.28	20240111	1143	10.59	20241209	2310	-45.28	20240111	1143	10.59	20241209	0.67	N	122350	100	38 억	540900	N	N	N	N
73	20241218	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1267	-2	5	-0.16	571614	455	0.42	1269	1269	1252	1649	889	1269	1256.29	1.41	0	339	1291	1280	1258	1247	1225	1285	1252	38	380	100	880	1	1	38339428	486	7.63	0.41	12	0.00	166.00	3121.00	2310	20240111	-45.15	1143	20241209	10.85	2310	-45.15	20240111	1143	10.85	20241209	2310	-45.15	20240111	1143	10.85	20241209	0.67	N	122350	100	38 억	540900	N	N	N	N
74	20241217	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1269	18	2	1.44	134248313	107846	92.42	1260	1269	1236	1626	876	1251	1244.74	1.44	0	-12205	1283	1266	1258	1241	1233	1263	1238	38	375	100	870	1	1	38339428	487	7.64	0.41	12	0.28	166.00	3121.00	2310	20240111	-45.06	1143	20241209	11.02	2310	-45.06	20240111	1143	11.02	20241209	2310	-45.06	20240111	1143	11.02	20241209	0.63	N	122350	100	38 억	552164	N	N	N	N
75	20241217	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	-5	5	-0.40	105819139	85352	73.14	1260	1260	1236	1626	876	1251	1239.80	1.44	0	-11564	1283	1266	1258	1241	1233	1263	1238	38	375	100	870	1	1	38339428	478	7.51	0.40	12	0.22	166.00	3121.00	2310	20240111	-46.06	1143	20241209	9.01	2310	-46.06	20240111	1143	9.01	20241209	2310	-46.06	20240111	1143	9.01	20241209	0.63	N	122350	100	38 억	552164	N	N	N	N
76	20241217	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1240	-11	5	-0.88	70519428	56844	48.71	1260	1260	1237	1626	876	1251	1240.58	1.44	0	-6546	1283	1266	1258	1241	1233	1263	1238	38	375	100	870	1	1	38339428	475	7.47	0.40	12	0.15	166.00	3121.00	2310	20240111	-46.32	1143	20241209	8.49	2310	-46.32	20240111	1143	8.49	20241209	2310	-46.32	20240111	1143	8.49	20241209	0.63	N	122350	100	38 억	552164	N	N	N	N
77	20241217	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1240	-11	5	-0.88	69057644	55665	47.70	1260	1260	1237	1626	876	1251	1240.59	1.44	0	-6546	1283	1266	1258	1241	1233	1263	1238	38	375	100	870	1	1	38339428	475	7.47	0.40	12	0.15	166.00	3121.00	2310	20240111	-46.32	1143	20241209	8.49	2310	-46.32	20240111	1143	8.49	20241209	2310	-46.32	20240111	1143	8.49	20241209	0.63	N	122350	100	38 억	552164	N	N	N	N
78	20241217	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1239	-12	5	-0.96	68525952	55236	47.33	1260	1260	1237	1626	876	1251	1240.60	1.44	0	-6502	1283	1266	1258	1241	1233	1263	1238	38	375	100	870	1	1	38339428	475	7.46	0.40	12	0.14	166.00	3121.00	2310	20240111	-46.36	1143	20241209	8.40	2310	-46.36	20240111	1143	8.40	20241209	2310	-46.36	20240111	1143	8.40	20241209	0.63	N	122350	100	38 억	552164	N	N	N	N
79	20241217	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1240	-11	5	-0.88	36008647	29002	24.85	1260	1260	1239	1626	876	1251	1241.59	1.44	0	-4215	1283	1266	1258	1241	1233	1263	1238	38	375	100	870	1	1	38339428	475	7.47	0.40	12	0.08	166.00	3121.00	2310	20240111	-46.32	1143	20241209	8.49	2310	-46.32	20240111	1143	8.49	20241209	2310	-46.32	20240111	1143	8.49	20241209	0.63	N	122350	100	38 억	552164	N	N	N	N
80	20241217	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1239	-12	5	-0.96	26002067	20935	17.94	1260	1260	1239	1626	876	1251	1242.04	1.44	0	-519	1283	1266	1258	1241	1233	1263	1238	38	375	100	870	1	1	38339428	475	7.46	0.40	12	0.05	166.00	3121.00	2310	20240111	-46.36	1143	20241209	8.40	2310	-46.36	20240111	1143	8.40	20241209	2310	-46.36	20240111	1143	8.40	20241209	0.63	N	122350	100	38 억	552164	N	N	N	N
81	20241217	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1245	-6	5	-0.48	2372502	1898	1.63	1260	1260	1245	1626	876	1251	1250.00	1.44	0	-412	1283	1266	1258	1241	1233	1263	1238	38	375	100	870	1	1	38339428	477	7.50	0.40	12	0.00	166.00	3121.00	2310	20240111	-46.10	1143	20241209	8.92	2310	-46.10	20240111	1143	8.92	20241209	2310	-46.10	20240111	1143	8.92	20241209	0.63	N	122350	100	38 억	552164	N	N	N	N
82	20241216	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	1	2	0.08	146243398	116681	153.51	1259	1275	1250	1625	875	1250	1253.38	1.51	0	-28268	1265	1257	1249	1241	1233	1258	1242	38	375	100	870	1	1	38339428	480	7.54	0.40	12	0.30	166.00	3121.00	2310	20240111	-45.84	1143	20241209	9.45	2310	-45.84	20240111	1143	9.45	20241209	2310	-45.84	20240111	1143	9.45	20241209	0.64	N	122350	100	38 억	580452	N	N	N	N
83	20241216	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	3	2	0.24	129089893	102965	135.46	1259	1275	1250	1625	875	1250	1253.73	1.51	0	-21891	1265	1257	1249	1241	1233	1258	1242	38	375	100	870	1	1	38339428	480	7.55	0.40	12	0.27	166.00	3121.00	2310	20240111	-45.76	1143	20241209	9.62	2310	-45.76	20240111	1143	9.62	20241209	2310	-45.76	20240111	1143	9.62	20241209	0.64	N	122350	100	38 억	580452	N	N	N	N
84	20241216	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1252	2	2	0.16	114410020	91250	120.05	1259	1275	1250	1625	875	1250	1253.81	1.51	0	-13914	1265	1257	1249	1241	1233	1258	1242	38	375	100	870	1	1	38339428	480	7.54	0.40	12	0.24	166.00	3121.00	2310	20240111	-45.80	1143	20241209	9.54	2310	-45.80	20240111	1143	9.54	20241209	2310	-45.80	20240111	1143	9.54	20241209	0.64	N	122350	100	38 억	580452	N	N	N	N
85	20241216	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	3	2	0.24	99333641	79209	104.21	1259	1275	1250	1625	875	1250	1254.07	1.51	0	-8839	1265	1257	1249	1241	1233	1258	1242	38	375	100	870	1	1	38339428	480	7.55	0.40	12	0.21	166.00	3121.00	2310	20240111	-45.76	1143	20241209	9.62	2310	-45.76	20240111	1143	9.62	20241209	2310	-45.76	20240111	1143	9.62	20241209	0.64	N	122350	100	38 억	580452	N	N	N	N
86	20241216	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1252	2	2	0.16	83244193	66358	87.30	1259	1275	1250	1625	875	1250	1254.47	1.51	0	-9062	1265	1257	1249	1241	1233	1258	1242	38	375	100	870	1	1	38339428	480	7.54	0.40	12	0.17	166.00	3121.00	2310	20240111	-45.80	1143	20241209	9.54	2310	-45.80	20240111	1143	9.54	20241209	2310	-45.80	20240111	1143	9.54	20241209	0.64	N	122350	100	38 억	580452	N	N	N	N
87	20241216	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1252	2	2	0.16	62706251	49955	65.72	1259	1275	1250	1625	875	1250	1255.25	1.51	0	-14468	1265	1257	1249	1241	1233	1258	1242	38	375	100	870	1	1	38339428	480	7.54	0.40	12	0.13	166.00	3121.00	2310	20240111	-45.80	1143	20241209	9.54	2310	-45.80	20240111	1143	9.54	20241209	2310	-45.80	20240111	1143	9.54	20241209	0.64	N	122350	100	38 억	580452	N	N	N	N
88	20241216	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1257	7	2	0.56	31178402	24809	32.64	1259	1275	1250	1625	875	1250	1256.74	1.51	0	-3453	1265	1257	1249	1241	1233	1258	1242	38	375	100	870	1	1	38339428	482	7.57	0.40	12	0.06	166.00	3121.00	2310	20240111	-45.58	1143	20241209	9.97	2310	-45.58	20240111	1143	9.97	20241209	2310	-45.58	20240111	1143	9.97	20241209	0.64	N	122350	100	38 억	580452	N	N	N	N
89	20241216	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1259	9	2	0.72	7278726	5811	7.64	1259	1275	1250	1625	875	1250	1252.58	1.51	0	1552	1265	1257	1249	1241	1233	1258	1242	38	375	100	870	1	1	38339428	483	7.58	0.40	12	0.02	166.00	3121.00	2310	20240111	-45.50	1143	20241209	10.15	2310	-45.50	20240111	1143	10.15	20241209	2310	-45.50	20240111	1143	10.15	20241209	0.64	N	122350	100	38 억	580452	N	N	N	N
90	20241213	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	0	3	0.00	94867643	76011	512.76	1250	1257	1241	1625	875	1250	1248.08	1.57	0	-21589	1269	1259	1250	1240	1231	1255	1236	38	375	100	870	1	1	38339428	479	7.53	0.40	12	0.20	166.00	3121.00	2310	20240111	-45.89	1143	20241209	9.36	2310	-45.89	20240111	1143	9.36	20241209	2310	-45.89	20240111	1143	9.36	20241209	0.66	N	122350	100	38 억	602041	N	N	N	N
91	20241213	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1254	4	2	0.32	89186143	71467	482.10	1250	1257	1241	1625	875	1250	1247.93	1.57	0	-21011	1269	1259	1250	1240	1231	1255	1236	38	375	100	870	1	1	38339428	481	7.55	0.40	12	0.19	166.00	3121.00	2310	20240111	-45.71	1143	20241209	9.71	2310	-45.71	20240111	1143	9.71	20241209	2310	-45.71	20240111	1143	9.71	20241209	0.66	N	122350	100	38 억	602041	N	N	N	N
92	20241213	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1248	-2	5	-0.16	76928391	61663	415.97	1250	1257	1241	1625	875	1250	1247.56	1.57	0	-19408	1269	1259	1250	1240	1231	1255	1236	38	375	100	870	1	1	38339428	478	7.52	0.40	12	0.16	166.00	3121.00	2310	20240111	-45.97	1143	20241209	9.19	2310	-45.97	20240111	1143	9.19	20241209	2310	-45.97	20240111	1143	9.19	20241209	0.66	N	122350	100	38 억	602041	N	N	N	N
93	20241213	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	1	2	0.08	57585946	46183	311.54	1250	1257	1241	1625	875	1250	1246.91	1.57	0	-12690	1269	1259	1250	1240	1231	1255	1236	38	375	100	870	1	1	38339428	480	7.54	0.40	12	0.12	166.00	3121.00	2310	20240111	-45.84	1143	20241209	9.45	2310	-45.84	20240111	1143	9.45	20241209	2310	-45.84	20240111	1143	9.45	20241209	0.66	N	122350	100	38 억	602041	N	N	N	N
94	20241213	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	-4	5	-0.32	22303057	17914	120.84	1250	1257	1241	1625	875	1250	1245.01	1.57	0	-5825	1269	1259	1250	1240	1231	1255	1236	38	375	100	870	1	1	38339428	478	7.51	0.40	12	0.05	166.00	3121.00	2310	20240111	-46.06	1143	20241209	9.01	2310	-46.06	20240111	1143	9.01	20241209	2310	-46.06	20240111	1143	9.01	20241209	0.66	N	122350	100	38 억	602041	N	N	N	N
95	20241213	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1243	-7	5	-0.56	15367915	12338	83.23	1250	1257	1241	1625	875	1250	1245.58	1.57	0	-3868	1269	1259	1250	1240	1231	1255	1236	38	375	100	870	1	1	38339428	477	7.49	0.40	12	0.03	166.00	3121.00	2310	20240111	-46.19	1143	20241209	8.75	2310	-46.19	20240111	1143	8.75	20241209	2310	-46.19	20240111	1143	8.75	20241209	0.66	N	122350	100	38 억	602041	N	N	N	N
96	20241213	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	-4	5	-0.32	5823612	4671	31.51	1250	1257	1241	1625	875	1250	1246.76	1.57	0	-1109	1269	1259	1250	1240	1231	1255	1236	38	375	100	870	1	1	38339428	478	7.51	0.40	12	0.01	166.00	3121.00	2310	20240111	-46.06	1143	20241209	9.01	2310	-46.06	20240111	1143	9.01	20241209	2310	-46.06	20240111	1143	9.01	20241209	0.66	N	122350	100	38 억	602041	N	N	N	N
97	20241213	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	0	3	0.00	23750	19	0.13	1250	1250	1250	1625	875	1250	1250.00	1.57	0	-4	1269	1259	1250	1240	1231	1255	1236	38	375	100	870	1	1	38339428	479	7.53	0.40	12	0.00	166.00	3121.00	2310	20240111	-45.89	1143	20241209	9.36	2310	-45.89	20240111	1143	9.36	20241209	2310	-45.89	20240111	1143	9.36	20241209	0.66	N	122350	100	38 억	602041	N	N	N	N
98	20241212	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	0	3	0.00	18504382	14823	22.76	1260	1260	1241	1625	875	1250	1248.36	1.57	0	1217	1285	1267	1235	1217	1185	1276	1226	38	375	100	870	1	1	38339428	479	7.53	0.40	12	0.04	166.00	3121.00	2310	20240111	-45.89	1143	20241209	9.36	2310	-45.89	20240111	1143	9.36	20241209	2310	-45.89	20240111	1143	9.36	20241209	0.67	N	122350	100	38 억	600966	N	N	N	N
99	20241212	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	1	2	0.08	18090550	14492	22.25	1260	1260	1241	1625	875	1250	1248.31	1.57	0	1316	1285	1267	1235	1217	1185	1276	1226	38	375	100	870	1	1	38339428	480	7.54	0.40	12	0.04	166.00	3121.00	2310	20240111	-45.84	1143	20241209	9.45	2310	-45.84	20240111	1143	9.45	20241209	2310	-45.84	20240111	1143	9.45	20241209	0.67	N	122350	100	38 억	600966	N	N	N	N
100	20241212	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1249	-1	5	-0.08	16652743	13340	20.48	1260	1260	1241	1625	875	1250	1248.33	1.57	0	833	1285	1267	1235	1217	1185	1276	1226	38	375	100	870	1	1	38339428	479	7.52	0.40	12	0.03	166.00	3121.00	2310	20240111	-45.93	1143	20241209	9.27	2310	-45.93	20240111	1143	9.27	20241209	2310	-45.93	20240111	1143	9.27	20241209	0.67	N	122350	100	38 억	600966	N	N	N	N
101	20241212	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1247	-3	5	-0.24	13458046	10775	16.54	1260	1260	1244	1625	875	1250	1249.01	1.57	0	201	1285	1267	1235	1217	1185	1276	1226	38	375	100	870	1	1	38339428	478	7.51	0.40	12	0.03	166.00	3121.00	2310	20240111	-46.02	1143	20241209	9.10	2310	-46.02	20240111	1143	9.10	20241209	2310	-46.02	20240111	1143	9.10	20241209	0.67	N	122350	100	38 억	600966	N	N	N	N
102	20241212	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1248	-2	5	-0.16	12145232	9723	14.93	1260	1260	1244	1625	875	1250	1249.12	1.57	0	419	1285	1267	1235	1217	1185	1276	1226	38	375	100	870	1	1	38339428	478	7.52	0.40	12	0.03	166.00	3121.00	2310	20240111	-45.97	1143	20241209	9.19	2310	-45.97	20240111	1143	9.19	20241209	2310	-45.97	20240111	1143	9.19	20241209	0.67	N	122350	100	38 억	600966	N	N	N	N
103	20241212	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1248	-2	5	-0.16	9501453	7605	11.68	1260	1260	1244	1625	875	1250	1249.37	1.57	0	451	1285	1267	1235	1217	1185	1276	1226	38	375	100	870	1	1	38339428	478	7.52	0.40	12	0.02	166.00	3121.00	2310	20240111	-45.97	1143	20241209	9.19	2310	-45.97	20240111	1143	9.19	20241209	2310	-45.97	20240111	1143	9.19	20241209	0.67	N	122350	100	38 억	600966	N	N	N	N
104	20241212	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	0	3	0.00	8582964	6870	10.55	1260	1260	1244	1625	875	1250	1249.34	1.57	0	505	1285	1267	1235	1217	1185	1276	1226	38	375	100	870	1	1	38339428	479	7.53	0.40	12	0.02	166.00	3121.00	2310	20240111	-45.89	1143	20241209	9.36	2310	-45.89	20240111	1143	9.36	20241209	2310	-45.89	20240111	1143	9.36	20241209	0.67	N	122350	100	38 억	600966	N	N	N	N
105	20241212	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	1	2	0.08	2696895	2164	3.32	1260	1260	1244	1625	875	1250	1246.25	1.57	0	1331	1285	1267	1235	1217	1185	1276	1226	38	375	100	870	1	1	38339428	480	7.54	0.40	12	0.01	166.00	3121.00	2310	20240111	-45.84	1143	20241209	9.45	2310	-45.84	20240111	1143	9.45	20241209	2310	-45.84	20240111	1143	9.45	20241209	0.67	N	122350	100	38 억	600966	N	N	N	N
106	20241211	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	47	2	3.91	80616827	65077	38.22	1210	1253	1203	1563	843	1203	1238.79	1.56	0	1407	1239	1220	1185	1166	1131	1230	1176	38	360	100	840	1	1	38339428	479	7.53	0.40	12	0.17	166.00	3121.00	2310	20240111	-45.89	1143	20241209	9.36	2310	-45.89	20240111	1143	9.36	20241209	2310	-45.89	20240111	1143	9.36	20241209	0.68	N	122350	100	38 억	599717	N	N	N	N
107	20241211	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1249	46	2	3.82	72122412	58280	34.22	1210	1253	1203	1563	843	1203	1237.52	1.56	0	1215	1239	1220	1185	1166	1131	1230	1176	38	360	100	840	1	1	38339428	479	7.52	0.40	12	0.15	166.00	3121.00	2310	20240111	-45.93	1143	20241209	9.27	2310	-45.93	20240111	1143	9.27	20241209	2310	-45.93	20240111	1143	9.27	20241209	0.68	N	122350	100	38 억	599717	N	N	N	N
108	20241211	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1241	38	2	3.16	55631800	45023	26.44	1210	1253	1203	1563	843	1203	1235.63	1.56	0	-1347	1239	1220	1185	1166	1131	1230	1176	38	360	100	840	1	1	38339428	476	7.48	0.40	12	0.12	166.00	3121.00	2310	20240111	-46.28	1143	20241209	8.57	2310	-46.28	20240111	1143	8.57	20241209	2310	-46.28	20240111	1143	8.57	20241209	0.68	N	122350	100	38 억	599717	N	N	N	N
109	20241211	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1242	39	2	3.24	55228448	44698	26.25	1210	1253	1203	1563	843	1203	1235.59	1.56	0	-1291	1239	1220	1185	1166	1131	1230	1176	38	360	100	840	1	1	38339428	476	7.48	0.40	12	0.12	166.00	3121.00	2310	20240111	-46.23	1143	20241209	8.66	2310	-46.23	20240111	1143	8.66	20241209	2310	-46.23	20240111	1143	8.66	20241209	0.68	N	122350	100	38 억	599717	N	N	N	N
110	20241211	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1238	35	2	2.91	53919603	43643	25.63	1210	1253	1203	1563	843	1203	1235.47	1.56	0	-795	1239	1220	1185	1166	1131	1230	1176	38	360	100	840	1	1	38339428	475	7.46	0.40	12	0.11	166.00	3121.00	2310	20240111	-46.41	1143	20241209	8.31	2310	-46.41	20240111	1143	8.31	20241209	2310	-46.41	20240111	1143	8.31	20241209	0.68	N	122350	100	38 억	599717	N	N	N	N
111	20241211	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	48	2	3.99	51512225	41694	24.48	1210	1253	1203	1563	843	1203	1235.48	1.56	0	-401	1239	1220	1185	1166	1131	1230	1176	38	360	100	840	1	1	38339428	480	7.54	0.40	12	0.11	166.00	3121.00	2310	20240111	-45.84	1143	20241209	9.45	2310	-45.84	20240111	1143	9.45	20241209	2310	-45.84	20240111	1143	9.45	20241209	0.68	N	122350	100	38 억	599717	N	N	N	N
112	20241211	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1252	49	2	4.07	44777363	36274	21.30	1210	1253	1203	1563	843	1203	1234.42	1.56	0	270	1239	1220	1185	1166	1131	1230	1176	38	360	100	840	1	1	38339428	480	7.54	0.40	12	0.09	166.00	3121.00	2310	20240111	-45.80	1143	20241209	9.54	2310	-45.80	20240111	1143	9.54	20241209	2310	-45.80	20240111	1143	9.54	20241209	0.68	N	122350	100	38 억	599717	N	N	N	N
113	20241211	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1210	7	2	0.58	5036370	4169	2.45	1210	1215	1203	1563	843	1203	1208.05	1.56	0	722	1239	1220	1185	1166	1131	1230	1176	38	360	100	840	1	1	38339428	464	7.29	0.39	12	0.01	166.00	3121.00	2310	20240111	-47.62	1143	20241209	5.86	2310	-47.62	20240111	1143	5.86	20241209	2310	-47.62	20240111	1143	5.86	20241209	0.68	N	122350	100	38 억	599717	N	N	N	N
114	20241210	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	54	2	4.70	203234219	170224	134.10	1150	1204	1150	1493	805	1149	1193.92	1.47	0	38061	1261	1205	1174	1118	1087	1189	1102	38	344	100	800	1	1	38339428	461	7.25	0.39	12	0.44	166.00	3121.00	2310	20240111	-47.92	1143	20241209	5.25	2310	-47.92	20240111	1143	5.25	20241209	2310	-47.92	20240111	1143	5.25	20241209	0.68	N	122350	100	38 억	562790	N	N	N	N
115	20241210	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	50	2	4.35	198040498	165896	130.69	1150	1204	1150	1493	805	1149	1193.76	1.47	0	38057	1261	1205	1174	1118	1087	1189	1102	38	344	100	800	1	1	38339428	460	7.22	0.38	12	0.43	166.00	3121.00	2310	20240111	-48.10	1143	20241209	4.90	2310	-48.10	20240111	1143	4.90	20241209	2310	-48.10	20240111	1143	4.90	20241209	0.68	N	122350	100	38 억	562790	N	N	N	N
116	20241210	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	51	2	4.44	191634378	160549	126.48	1150	1204	1150	1493	805	1149	1193.62	1.47	0	37163	1261	1205	1174	1118	1087	1189	1102	38	344	100	800	1	1	38339428	460	7.23	0.38	12	0.42	166.00	3121.00	2310	20240111	-48.05	1143	20241209	4.99	2310	-48.05	20240111	1143	4.99	20241209	2310	-48.05	20240111	1143	4.99	20241209	0.68	N	122350	100	38 억	562790	N	N	N	N
117	20241210	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1193	44	2	3.83	89413835	75253	59.28	1150	1196	1150	1493	805	1149	1188.18	1.47	0	2397	1261	1205	1174	1118	1087	1189	1102	38	344	100	800	1	1	38339428	457	7.19	0.38	12	0.20	166.00	3121.00	2310	20240111	-48.35	1143	20241209	4.37	2310	-48.35	20240111	1143	4.37	20241209	2310	-48.35	20240111	1143	4.37	20241209	0.68	N	122350	100	38 억	562790	N	N	N	N
118	20241210	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1192	43	2	3.74	80367990	67666	53.31	1150	1196	1150	1493	805	1149	1187.72	1.47	0	3333	1261	1205	1174	1118	1087	1189	1102	38	344	100	800	1	1	38339428	457	7.18	0.38	12	0.18	166.00	3121.00	2310	20240111	-48.40	1143	20241209	4.29	2310	-48.40	20240111	1143	4.29	20241209	2310	-48.40	20240111	1143	4.29	20241209	0.68	N	122350	100	38 억	562790	N	N	N	N
119	20241210	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1192	43	2	3.74	51667336	43612	34.36	1150	1196	1150	1493	805	1149	1184.70	1.47	0	-6981	1261	1205	1174	1118	1087	1189	1102	38	344	100	800	1	1	38339428	457	7.18	0.38	12	0.11	166.00	3121.00	2310	20240111	-48.40	1143	20241209	4.29	2310	-48.40	20240111	1143	4.29	20241209	2310	-48.40	20240111	1143	4.29	20241209	0.68	N	122350	100	38 억	562790	N	N	N	N
120	20241210	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1187	38	2	3.31	40032192	33823	26.64	1150	1196	1150	1493	805	1149	1183.58	1.47	0	-8085	1261	1205	1174	1118	1087	1189	1102	38	344	100	800	1	1	38339428	455	7.15	0.38	12	0.09	166.00	3121.00	2310	20240111	-48.61	1143	20241209	3.85	2310	-48.61	20240111	1143	3.85	20241209	2310	-48.61	20240111	1143	3.85	20241209	0.68	N	122350	100	38 억	562790	N	N	N	N
121	20241210	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1174	25	2	2.18	2600330	2236	1.76	1150	1174	1150	1493	805	1149	1162.94	1.47	0	1508	1261	1205	1174	1118	1087	1189	1102	38	344	100	800	1	1	38339428	450	7.07	0.38	12	0.01	166.00	3121.00	2310	20240111	-49.18	1143	20241209	2.71	2310	-49.18	20240111	1143	2.71	20241209	2310	-49.18	20240111	1143	2.71	20241209	0.68	N	122350	100	38 억	562790	N	N	N	N
122	20241209	160801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1149	-86	5	-6.96	147375930	126935	97.41	1230	1230	1143	1605	865	1235	1161.04	1.53	0	-22884	1320	1277	1243	1200	1166	1260	1183	38	370	100	860	1	1	38339428	441	6.92	0.37	12	0.33	166.00	3121.00	2310	20240111	-50.26	1143	20241209	0.52	2310	-50.26	20240111	1143	0.52	20241209	2310	-50.26	20240111	1143	0.52	20241209	0.67	N	122350	100	38 억	586007	N	N	N	N
123	20241209	150801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1144	-91	5	-7.37	143961459	123955	95.12	1230	1230	1144	1605	865	1235	1161.40	1.53	0	-22520	1320	1277	1243	1200	1166	1260	1183	38	370	100	860	1	1	38339428	439	6.89	0.37	12	0.32	166.00	3121.00	2310	20240111	-50.48	1144	20241209	0.00	2310	-50.48	20240111	1144	0.00	20241209	2310	-50.48	20240111	1144	0.00	20241209	0.67	N	122350	100	38 억	586007	N	N	N	N
124	20241209	140802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1151	-84	5	-6.80	130072351	111857	85.84	1230	1230	1144	1605	865	1235	1162.84	1.53	0	-19831	1320	1277	1243	1200	1166	1260	1183	38	370	100	860	1	1	38339428	441	6.93	0.37	12	0.29	166.00	3121.00	2310	20240111	-50.17	1144	20241209	0.61	2310	-50.17	20240111	1144	0.61	20241209	2310	-50.17	20240111	1144	0.61	20241209	0.67	N	122350	100	38 억	586007	N	N	N	N
125	20241209	130804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1162	-73	5	-5.91	110164077	94514	72.53	1230	1230	1151	1605	865	1235	1165.58	1.53	0	-20004	1320	1277	1243	1200	1166	1260	1183	38	370	100	860	1	1	38339428	446	7.00	0.37	12	0.25	166.00	3121.00	2310	20240111	-49.70	1151	20241209	0.96	2310	-49.70	20240111	1151	0.96	20241209	2310	-49.70	20240111	1151	0.96	20241209	0.67	N	122350	100	38 억	586007	N	N	N	N
126	20241209	120800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1154	-81	5	-6.56	93191948	79800	61.24	1230	1230	1154	1605	865	1235	1167.82	1.53	0	-13731	1320	1277	1243	1200	1166	1260	1183	38	370	100	860	1	1	38339428	442	6.95	0.37	12	0.21	166.00	3121.00	2310	20240111	-50.04	1154	20241209	0.00	2310	-50.04	20240111	1154	0.00	20241209	2310	-50.04	20240111	1154	0.00	20241209	0.67	N	122350	100	38 억	586007	N	N	N	N
127	20241209	110802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1166	-69	5	-5.59	67990707	58021	44.52	1230	1230	1160	1605	865	1235	1171.83	1.53	0	-11974	1320	1277	1243	1200	1166	1260	1183	38	370	100	860	1	1	38339428	447	7.02	0.37	12	0.15	166.00	3121.00	2310	20240111	-49.52	1160	20241209	0.52	2310	-49.52	20240111	1160	0.52	20241209	2310	-49.52	20240111	1160	0.52	20241209	0.67	N	122350	100	38 억	586007	N	N	N	N
128	20241209	100800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1169	-66	5	-5.34	32924689	27880	21.39	1230	1230	1160	1605	865	1235	1180.94	1.53	0	-5428	1320	1277	1243	1200	1166	1260	1183	38	370	100	860	1	1	38339428	448	7.04	0.37	12	0.07	166.00	3121.00	2310	20240111	-49.39	1160	20241209	0.78	2310	-49.39	20240111	1160	0.78	20241209	2310	-49.39	20240111	1160	0.78	20241209	0.67	N	122350	100	38 억	586007	N	N	N	N
129	20241209	090756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1205	-30	5	-2.43	1856159	1526	1.17	1230	1230	1205	1605	865	1235	1216.36	1.53	0	-841	1320	1277	1243	1200	1166	1260	1183	38	370	100	860	1	1	38339428	462	7.26	0.39	12	0.00	166.00	3121.00	2310	20240111	-47.84	1205	20241209	0.00	2310	-47.84	20240111	1205	0.00	20241209	2310	-47.84	20240111	1205	0.00	20241209	0.67	N	122350	100	38 억	586007	N	N	N	N
130	20241206	160754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1235	-48	5	-3.74	160375001	129712	6.27	1279	1286	1209	1667	899	1283	1236.39	1.58	0	-17460	1533	1407	1332	1206	1131	1471	1270	38	384	100	890	1	1	38339428	473	7.44	0.40	12	0.34	166.00	3121.00	2310	20240111	-46.54	1209	20241206	2.15	2310	-46.54	20240111	1209	2.15	20241206	2310	-46.54	20240111	1209	2.15	20241206	0.67	N	122350	100	38 억	603900	N	N	N	N
131	20241206	150758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1235	-48	5	-3.74	158878317	128500	6.21	1279	1286	1209	1667	899	1283	1236.41	1.58	0	-16406	1533	1407	1332	1206	1131	1471	1270	38	384	100	890	1	1	38339428	473	7.44	0.40	12	0.34	166.00	3121.00	2310	20240111	-46.54	1209	20241206	2.15	2310	-46.54	20240111	1209	2.15	20241206	2310	-46.54	20240111	1209	2.15	20241206	0.67	N	122350	100	38 억	603900	N	N	N	N
132	20241206	140756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1212	-71	5	-5.53	145220153	117298	5.67	1279	1286	1211	1667	899	1283	1238.04	1.58	0	-16954	1533	1407	1332	1206	1131	1471	1270	38	384	100	890	1	1	38339428	465	7.30	0.39	12	0.31	166.00	3121.00	2310	20240111	-47.53	1211	20241206	0.08	2310	-47.53	20240111	1211	0.08	20241206	2310	-47.53	20240111	1211	0.08	20241206	0.67	N	122350	100	38 억	603900	N	N	N	N
133	20241206	130756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1219	-64	5	-4.99	122785538	98830	4.78	1279	1286	1213	1667	899	1283	1242.39	1.58	0	-16891	1533	1407	1332	1206	1131	1471	1270	38	384	100	890	1	1	38339428	467	7.34	0.39	12	0.26	166.00	3121.00	2310	20240111	-47.23	1213	20241206	0.49	2310	-47.23	20240111	1213	0.49	20241206	2310	-47.23	20240111	1213	0.49	20241206	0.67	N	122350	100	38 억	603900	N	N	N	N
134	20241206	120752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1234	-49	5	-3.82	113199122	90995	4.40	1279	1286	1213	1667	899	1283	1244.01	1.58	0	-16972	1533	1407	1332	1206	1131	1471	1270	38	384	100	890	1	1	38339428	473	7.43	0.40	12	0.24	166.00	3121.00	2310	20240111	-46.58	1213	20241206	1.73	2310	-46.58	20240111	1213	1.73	20241206	2310	-46.58	20240111	1213	1.73	20241206	0.67	N	122350	100	38 억	603900	N	N	N	N
135	20241206	110750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1231	-52	5	-4.05	99982213	80239	3.88	1279	1286	1213	1667	899	1283	1246.06	1.58	0	-13455	1533	1407	1332	1206	1131	1471	1270	38	384	100	890	1	1	38339428	472	7.42	0.39	12	0.21	166.00	3121.00	2310	20240111	-46.71	1213	20241206	1.48	2310	-46.71	20240111	1213	1.48	20241206	2310	-46.71	20240111	1213	1.48	20241206	0.67	N	122350	100	38 억	603900	N	N	N	N
136	20241206	100749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1250	-33	5	-2.57	48127301	38285	1.85	1279	1286	1248	1667	899	1283	1257.08	1.58	0	-3307	1533	1407	1332	1206	1131	1471	1270	38	384	100	890	1	1	38339428	479	7.53	0.40	12	0.10	166.00	3121.00	2310	20240111	-45.89	1248	20241206	0.16	2310	-45.89	20240111	1248	0.16	20241206	2310	-45.89	20240111	1248	0.16	20241206	0.67	N	122350	100	38 억	603900	N	N	N	N
137	20241206	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1273	-10	5	-0.78	1247724	976	0.05	1279	1286	1273	1667	899	1283	1278.41	1.58	0	-35	1533	1407	1332	1206	1131	1471	1270	38	384	100	890	1	1	38339428	488	7.67	0.41	12	0.00	166.00	3121.00	2310	20240111	-44.89	1257	20241205	1.27	2310	-44.89	20240111	1257	1.27	20241205	2310	-44.89	20240111	1257	1.27	20241205	0.67	N	122350	100	38 억	603900	N	N	N	N
138	20241205	160741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1283	17	2	1.34	2812649418	2067542	2995.31	1268	1458	1257	1645	887	1266	1360.41	1.82	0	-92776	1320	1293	1278	1251	1236	1285	1243	38	379	100	880	1	1	38339428	492	7.73	0.41	12	5.39	166.00	3121.00	2310	20240111	-44.46	1257	20241205	2.07	2310	-44.46	20240111	1257	2.07	20241205	2310	-44.46	20240111	1257	2.07	20241205	0.70	N	122350	100	38 억	696676	N	N	N	N
139	20241205	150747	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1279	13	2	1.03	2786010292	2046719	2965.14	1268	1458	1257	1645	887	1266	1361.21	1.82	0	-92234	1320	1293	1278	1251	1236	1285	1243	38	379	100	880	1	1	38339428	490	7.70	0.41	12	5.34	166.00	3121.00	2310	20240111	-44.63	1257	20241205	1.75	2310	-44.63	20240111	1257	1.75	20241205	2310	-44.63	20240111	1257	1.75	20241205	0.70	N	122350	100	38 억	696676	N	N	N	N
140	20241205	140733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1283	17	2	1.34	2736426519	2008091	2909.18	1268	1458	1257	1645	887	1266	1362.70	1.82	0	-90824	1320	1293	1278	1251	1236	1285	1243	38	379	100	880	1	1	38339428	492	7.73	0.41	12	5.24	166.00	3121.00	2310	20240111	-44.46	1257	20241205	2.07	2310	-44.46	20240111	1257	2.07	20241205	2310	-44.46	20240111	1257	2.07	20241205	0.70	N	122350	100	38 억	696676	N	N	N	N
141	20241205	130742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1283	17	2	1.34	2692118716	1973506	2859.08	1268	1458	1257	1645	887	1266	1364.13	1.82	0	-86656	1320	1293	1278	1251	1236	1285	1243	38	379	100	880	1	1	38339428	492	7.73	0.41	12	5.15	166.00	3121.00	2310	20240111	-44.46	1257	20241205	2.07	2310	-44.46	20240111	1257	2.07	20241205	2310	-44.46	20240111	1257	2.07	20241205	0.70	N	122350	100	38 억	696676	N	N	N	N
142	20241205	120743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1291	25	2	1.97	2623592478	1920174	2781.81	1268	1458	1257	1645	887	1266	1366.33	1.82	0	-80482	1320	1293	1278	1251	1236	1285	1243	38	379	100	880	1	1	38339428	495	7.78	0.41	12	5.01	166.00	3121.00	2310	20240111	-44.11	1257	20241205	2.70	2310	-44.11	20240111	1257	2.70	20241205	2310	-44.11	20240111	1257	2.70	20241205	0.70	N	122350	100	38 억	696676	N	N	N	N
143	20241205	110741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1300	34	2	2.69	2207502618	1606834	2327.87	1268	1458	1257	1645	887	1266	1373.82	1.82	0	-74509	1320	1293	1278	1251	1236	1285	1243	38	379	100	880	1	1	38339428	498	7.83	0.42	12	4.19	166.00	3121.00	2310	20240111	-43.72	1257	20241205	3.42	2310	-43.72	20240111	1257	3.42	20241205	2310	-43.72	20240111	1257	3.42	20241205	0.70	N	122350	100	38 억	696676	N	N	N	N
144	20241205	100738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1260	-6	5	-0.47	11394032	9002	13.04	1268	1280	1260	1645	887	1266	1265.72	1.82	0	-7233	1320	1293	1278	1251	1236	1285	1243	38	379	100	880	1	1	38339428	483	7.59	0.40	12	0.02	166.00	3121.00	2310	20240111	-45.45	1260	20241205	0.00	2310	-45.45	20240111	1260	0.00	20241205	2310	-45.45	20240111	1260	0.00	20241205	0.70	N	122350	100	38 억	696676	N	N	N	N
145	20241205	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1265	-1	5	-0.08	650152	513	0.74	1268	1280	1265	1645	887	1266	1267.35	1.82	0	-346	1320	1293	1278	1251	1236	1285	1243	38	379	100	880	1	1	38339428	485	7.62	0.41	12	0.00	166.00	3121.00	2310	20240111	-45.24	1263	20241204	0.16	2310	-45.24	20240111	1263	0.16	20241204	2310	-45.24	20240111	1263	0.16	20241204	0.70	N	122350	100	38 억	696676	N	N	N	N
146	20241204	160729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1266	-32	5	-2.47	87730239	68931	130.63	1275	1305	1263	1687	909	1298	1272.75	1.85	0	-11950	1312	1304	1297	1289	1282	1309	1294	38	389	100	900	1	1	38339428	485	7.63	0.41	12	0.18	166.00	3121.00	2310	20240111	-45.19	1263	20241204	0.24	2310	-45.19	20240111	1263	0.24	20241204	2310	-45.19	20240111	1263	0.24	20241204	0.68	N	122350	100	38 억	708621	N	N	N	N
147	20241204	150730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1266	-32	5	-2.47	81591260	64086	121.45	1275	1305	1263	1687	909	1298	1273.15	1.85	0	-10743	1312	1304	1297	1289	1282	1309	1294	38	389	100	900	1	1	38339428	485	7.63	0.41	12	0.17	166.00	3121.00	2310	20240111	-45.19	1263	20241204	0.24	2310	-45.19	20240111	1263	0.24	20241204	2310	-45.19	20240111	1263	0.24	20241204	0.68	N	122350	100	38 억	708621	N	N	N	N
148	20241204	140729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1267	-31	5	-2.39	66650903	52287	99.09	1275	1305	1263	1687	909	1298	1274.71	1.85	0	-11052	1312	1304	1297	1289	1282	1309	1294	38	389	100	900	1	1	38339428	486	7.63	0.41	12	0.14	166.00	3121.00	2310	20240111	-45.15	1263	20241204	0.32	2310	-45.15	20240111	1263	0.32	20241204	2310	-45.15	20240111	1263	0.32	20241204	0.68	N	122350	100	38 억	708621	N	N	N	N
149	20241204	130727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1274	-24	5	-1.85	49458811	38710	73.36	1275	1305	1268	1687	909	1298	1277.68	1.85	0	-10334	1312	1304	1297	1289	1282	1309	1294	38	389	100	900	1	1	38339428	488	7.67	0.41	12	0.10	166.00	3121.00	2310	20240111	-44.85	1268	20241204	0.47	2310	-44.85	20240111	1268	0.47	20241204	2310	-44.85	20240111	1268	0.47	20241204	0.68	N	122350	100	38 억	708621	N	N	N	N
150	20241204	120725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1268	-30	5	-2.31	42722469	33401	63.30	1275	1305	1268	1687	909	1298	1279.08	1.85	0	-10470	1312	1304	1297	1289	1282	1309	1294	38	389	100	900	1	1	38339428	486	7.64	0.41	12	0.09	166.00	3121.00	2310	20240111	-45.11	1268	20241204	0.00	2310	-45.11	20240111	1268	0.00	20241204	2310	-45.11	20240111	1268	0.00	20241204	0.68	N	122350	100	38 억	708621	N	N	N	N
151	20241204	110715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1279	-19	5	-1.46	27462066	21392	40.54	1275	1305	1274	1687	909	1298	1283.75	1.85	0	-10222	1312	1304	1297	1289	1282	1309	1294	38	389	100	900	1	1	38339428	490	7.70	0.41	12	0.06	166.00	3121.00	2310	20240111	-44.63	1274	20241204	0.39	2310	-44.63	20240111	1274	0.39	20241204	2310	-44.63	20240111	1274	0.39	20241204	0.68	N	122350	100	38 억	708621	N	N	N	N
152	20241204	100718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1291	-7	5	-0.54	22585491	17587	33.33	1275	1305	1274	1687	909	1298	1284.22	1.85	0	-7078	1312	1304	1297	1289	1282	1309	1294	38	389	100	900	1	1	38339428	495	7.78	0.41	12	0.05	166.00	3121.00	2310	20240111	-44.11	1274	20241204	1.33	2310	-44.11	20240111	1274	1.33	20241204	2310	-44.11	20240111	1274	1.33	20241204	0.68	N	122350	100	38 억	708621	N	N	N	N
153	20241204	090731	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1295	-3	5	-0.23	5476185	4281	8.11	1275	1295	1275	1687	909	1298	1279.18	1.85	0	-287	1312	1304	1297	1289	1282	1309	1294	38	389	100	900	1	1	38339428	496	7.80	0.41	12	0.01	166.00	3121.00	2310	20240111	-43.94	1275	20241204	1.57	2310	-43.94	20240111	1275	1.57	20241204	2310	-43.94	20240111	1275	1.57	20241204	0.68	N	122350	100	38 억	708621	N	N	N	N
154	20241203	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1298	6	2	0.46	68362939	52768	93.63	1292	1305	1290	1679	905	1292	1295.54	1.83	0	8322	1372	1332	1312	1272	1252	1322	1262	38	387	100	900	1	1	38339428	498	7.82	0.42	12	0.14	166.00	3121.00	2310	20240111	-43.81	1280	20241115	1.41	2310	-43.81	20240111	1280	1.41	20241115	2310	-43.81	20240111	1280	1.41	20241115	0.68	N	122350	100	38 억	700304	N	N	N	N
155	20241203	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1296	4	2	0.31	66413874	51265	90.97	1292	1305	1290	1679	905	1292	1295.50	1.83	0	8331	1372	1332	1312	1272	1252	1322	1262	38	387	100	900	1	1	38339428	497	7.81	0.42	12	0.13	166.00	3121.00	2310	20240111	-43.90	1280	20241115	1.25	2310	-43.90	20240111	1280	1.25	20241115	2310	-43.90	20240111	1280	1.25	20241115	0.68	N	122350	100	38 억	700304	N	N	N	N
156	20241203	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1295	3	2	0.23	54824916	42306	75.07	1292	1305	1290	1679	905	1292	1295.91	1.83	0	8973	1372	1332	1312	1272	1252	1322	1262	38	387	100	900	1	1	38339428	496	7.80	0.41	12	0.11	166.00	3121.00	2310	20240111	-43.94	1280	20241115	1.17	2310	-43.94	20240111	1280	1.17	20241115	2310	-43.94	20240111	1280	1.17	20241115	0.68	N	122350	100	38 억	700304	N	N	N	N
157	20241203	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1294	2	2	0.15	52330511	40380	71.65	1292	1305	1290	1679	905	1292	1295.95	1.83	0	8973	1372	1332	1312	1272	1252	1322	1262	38	387	100	900	1	1	38339428	496	7.80	0.41	12	0.11	166.00	3121.00	2310	20240111	-43.98	1280	20241115	1.09	2310	-43.98	20240111	1280	1.09	20241115	2310	-43.98	20240111	1280	1.09	20241115	0.68	N	122350	100	38 억	700304	N	N	N	N
158	20241203	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1303	11	2	0.85	44194614	34105	60.52	1292	1305	1290	1679	905	1292	1295.84	1.83	0	6830	1372	1332	1312	1272	1252	1322	1262	38	387	100	900	1	1	38339428	500	7.85	0.42	12	0.09	166.00	3121.00	2310	20240111	-43.59	1280	20241115	1.80	2310	-43.59	20240111	1280	1.80	20241115	2310	-43.59	20240111	1280	1.80	20241115	0.68	N	122350	100	38 억	700304	N	N	N	N
159	20241203	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1294	2	2	0.15	41782941	32244	57.21	1292	1305	1290	1679	905	1292	1295.84	1.83	0	6418	1372	1332	1312	1272	1252	1322	1262	38	387	100	900	1	1	38339428	496	7.80	0.41	12	0.08	166.00	3121.00	2310	20240111	-43.98	1280	20241115	1.09	2310	-43.98	20240111	1280	1.09	20241115	2310	-43.98	20240111	1280	1.09	20241115	0.68	N	122350	100	38 억	700304	N	N	N	N
160	20241203	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1297	5	2	0.39	18290721	14116	25.05	1292	1300	1290	1679	905	1292	1295.74	1.83	0	-469	1372	1332	1312	1272	1252	1322	1262	38	387	100	900	1	1	38339428	497	7.81	0.42	12	0.04	166.00	3121.00	2310	20240111	-43.85	1280	20241115	1.33	2310	-43.85	20240111	1280	1.33	20241115	2310	-43.85	20240111	1280	1.33	20241115	0.68	N	122350	100	38 억	700304	N	N	N	N
161	20241203	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1293	1	2	0.08	399569	309	0.55	1292	1294	1292	1679	905	1292	1293.10	1.83	0	24	1372	1332	1312	1272	1252	1322	1262	38	387	100	900	1	1	38339428	496	7.79	0.41	12	0.00	166.00	3121.00	2310	20240111	-44.03	1280	20241115	1.02	2310	-44.03	20240111	1280	1.02	20241115	2310	-44.03	20240111	1280	1.02	20241115	0.68	N	122350	100	38 억	700304	N	N	N	N
162	20241202	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1292	-37	5	-2.78	73475870	56156	147.30	1329	1352	1292	1727	931	1329	1308.43	1.86	0	-13473	1364	1346	1332	1314	1300	1339	1307	38	398	100	930	1	1	38339428	495	7.78	0.41	12	0.15	166.00	3121.00	2350	20231123	-45.02	1280	20241115	0.94	2310	-44.07	20240111	1280	0.94	20241115	2310	-44.07	20240111	1280	0.94	20241115	0.71	N	122350	100	38 억	713777	N	N	N	N
163	20241202	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1295	-34	5	-2.56	63436183	48401	126.96	1329	1352	1295	1727	931	1329	1310.64	1.86	0	-8658	1364	1346	1332	1314	1300	1339	1307	38	398	100	930	1	1	38339428	496	7.80	0.41	12	0.13	166.00	3121.00	2350	20231123	-44.89	1280	20241115	1.17	2310	-43.94	20240111	1280	1.17	20241115	2310	-43.94	20240111	1280	1.17	20241115	0.71	N	122350	100	38 억	713777	N	N	N	N
164	20241202	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1295	-34	5	-2.56	58251987	44402	116.47	1329	1352	1295	1727	931	1329	1311.92	1.86	0	-8353	1364	1346	1332	1314	1300	1339	1307	38	398	100	930	1	1	38339428	496	7.80	0.41	12	0.12	166.00	3121.00	2350	20231123	-44.89	1280	20241115	1.17	2310	-43.94	20240111	1280	1.17	20241115	2310	-43.94	20240111	1280	1.17	20241115	0.71	N	122350	100	38 억	713777	N	N	N	N
165	20241202	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1306	-23	5	-1.73	44508139	33816	88.70	1329	1352	1296	1727	931	1329	1316.19	1.86	0	-7001	1364	1346	1332	1314	1300	1339	1307	38	398	100	930	1	1	38339428	501	7.87	0.42	12	0.09	166.00	3121.00	2350	20231123	-44.43	1280	20241115	2.03	2310	-43.46	20240111	1280	2.03	20241115	2310	-43.46	20240111	1280	2.03	20241115	0.71	N	122350	100	38 억	713777	N	N	N	N
166	20241202	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1305	-24	5	-1.81	35125450	26601	69.77	1329	1352	1305	1727	931	1329	1320.46	1.86	0	-5338	1364	1346	1332	1314	1300	1339	1307	38	398	100	930	1	1	38339428	500	7.86	0.42	12	0.07	166.00	3121.00	2350	20231123	-44.47	1280	20241115	1.95	2310	-43.51	20240111	1280	1.95	20241115	2310	-43.51	20240111	1280	1.95	20241115	0.71	N	122350	100	38 억	713777	N	N	N	N
167	20241202	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1315	-14	5	-1.05	25519175	19262	50.52	1329	1352	1310	1727	931	1329	1324.85	1.86	0	-3189	1364	1346	1332	1314	1300	1339	1307	38	398	100	930	1	1	38339428	504	7.92	0.42	12	0.05	166.00	3121.00	2350	20231123	-44.04	1280	20241115	2.73	2310	-43.07	20240111	1280	2.73	20241115	2310	-43.07	20240111	1280	2.73	20241115	0.71	N	122350	100	38 억	713777	N	N	N	N
168	20241202	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1329	0	3	0.00	13718954	10292	27.00	1329	1352	1321	1727	931	1329	1332.97	1.86	0	-2946	1364	1346	1332	1314	1300	1339	1307	38	398	100	930	1	1	38339428	510	8.01	0.43	12	0.03	166.00	3121.00	2350	20231123	-43.45	1280	20241115	3.83	2310	-42.47	20240111	1280	3.83	20241115	2310	-42.47	20240111	1280	3.83	20241115	0.71	N	122350	100	38 억	713777	N	N	N	N
169	20241202	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1340	11	2	0.83	1937785	1457	3.82	1329	1340	1329	1727	931	1329	1329.98	1.86	0	1433	1364	1346	1332	1314	1300	1339	1307	38	398	100	930	1	1	38339428	514	8.07	0.43	12	0.00	166.00	3121.00	2350	20231123	-42.98	1280	20241115	4.69	2310	-41.99	20240111	1280	4.69	20241115	2310	-41.99	20240111	1280	4.69	20241115	0.71	N	122350	100	38 억	713777	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History