KissMeData/088390/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	306304150	13207	38.85	23200	23550	23050	30150	16250	23200	23192.60	0.80	-2299	-2303	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	75162	N	N	4	N	N
3	20231229	150743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	306304150	13207	38.85	23200	23550	23050	30150	16250	23200	23192.60	0.80	-2299	-2303	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	75162	N	N	4	N	N
4	20231229	140743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	306304150	13207	38.85	23200	23550	23050	30150	16250	23200	23192.60	0.80	-2299	-2303	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	75162	N	N	4	N	N
5	20231229	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	306304150	13207	38.85	23200	23550	23050	30150	16250	23200	23192.60	0.80	-2299	-2303	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	75162	N	N	4	N	N
6	20231229	120745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	306304150	13207	38.85	23200	23550	23050	30150	16250	23200	23192.60	0.80	-2299	-2303	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	75162	N	N	4	N	N
7	20231229	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	306304150	13207	38.85	23200	23550	23050	30150	16250	23200	23192.60	0.80	-2299	-2303	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	75162	N	N	4	N	N
8	20231229	100718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	306304150	13207	38.85	23200	23550	23050	30150	16250	23200	23192.60	0.80	-2299	-2303	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	75162	N	N	4	N	N
9	20231229	090719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	306304150	13207	38.85	23200	23550	23050	30150	16250	23200	23192.60	0.80	-2299	-2303	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	75162	N	N	4	N	N
10	20231228	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	306096550	13198	38.82	23200	23550	23050	30150	16250	23200	23192.60	0.83	0	-2303	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	77461	N	N	4	N	N
11	20231228	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	270762550	11671	34.33	23200	23550	23050	30150	16250	23200	23199.60	0.83	0	-2952	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.12	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	77461	N	N	330	N	N
12	20231228	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	-100	5	-0.43	254792350	10981	32.30	23200	23550	23050	30150	16250	23200	23203.02	0.83	0	-3004	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2168	14.56	1.02	12	0.12	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	58800	-60.71	20230418	19450	18.77	20231101	58800	-60.71	20230418	19450	18.77	20231101	2.80	N	088390	500	46 억	77461	N	N	330	N	N
13	20231228	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	232900350	10034	29.52	23200	23550	23050	30150	16250	23200	23211.12	0.83	0	-3095	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.11	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	77461	N	N	330	N	N
14	20231228	120713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-50	5	-0.22	217195200	9356	27.52	23200	23550	23050	30150	16250	23200	23214.54	0.83	0	-3230	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2173	14.60	1.02	12	0.10	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	58800	-60.63	20230418	19450	19.02	20231101	58800	-60.63	20230418	19450	19.02	20231101	2.80	N	088390	500	46 억	77461	N	N	330	N	N
15	20231228	110714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	187798800	8088	23.79	23200	23550	23050	30150	16250	23200	23219.44	0.83	0	-3611	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.09	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.80	N	088390	500	46 억	77461	N	N	330	N	N
16	20231228	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23050	-150	5	-0.65	146957500	6324	18.60	23200	23550	23050	30150	16250	23200	23238.06	0.83	0	-3281	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2163	14.53	1.01	12	0.07	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	58800	-60.80	20230418	19450	18.51	20231101	58800	-60.80	20230418	19450	18.51	20231101	2.80	N	088390	500	46 억	77461	N	N	330	N	N
17	20231228	090711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	250	2	1.08	17229900	738	2.17	23200	23550	23200	30150	16250	23200	23346.75	0.83	0	-308	24533	23866	22883	22216	21233	24200	22550	47	6950	500	16700	50	1	9385844	2201	14.79	1.03	12	0.01	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	58800	-60.12	20230418	19450	20.57	20231101	58800	-60.12	20230418	19450	20.57	20231101	2.80	N	088390	500	46 억	77461	N	N	330	N	N
18	20231227	160705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	1100	2	4.98	780411400	33841	110.31	21900	23550	21900	28700	15500	22100	23060.97	0.73	74	8770	23666	22882	22416	21632	21166	22650	21400	47	6600	500	15910	50	1	9385844	2178	14.63	1.02	12	0.36	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.84	N	088390	500	46 억	68323	N	N	330	N	N
19	20231227	150715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	1100	2	4.98	716508400	31074	101.29	21900	23550	21900	28700	15500	22100	23058.13	0.73	74	8499	23666	22882	22416	21632	21166	22650	21400	47	6600	500	15910	50	1	9385844	2178	14.63	1.02	12	0.33	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.84	N	088390	500	46 억	68323	N	N	12	N	N
20	20231227	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	1100	2	4.98	677617400	29398	95.82	21900	23550	21900	28700	15500	22100	23049.78	0.73	74	7803	23666	22882	22416	21632	21166	22650	21400	47	6600	500	15910	50	1	9385844	2178	14.63	1.02	12	0.31	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.84	N	088390	500	46 억	68323	N	N	12	N	N
21	20231227	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23250	1150	2	5.20	634397250	27539	89.76	21900	23550	21900	28700	15500	22100	23036.32	0.73	74	7084	23666	22882	22416	21632	21166	22650	21400	47	6600	500	15910	50	1	9385844	2182	14.66	1.02	12	0.29	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.84	N	088390	500	46 억	68323	N	N	12	N	N
22	20231227	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23250	1150	2	5.20	549863400	23911	77.94	21900	23550	21900	28700	15500	22100	22996.25	0.73	74	6108	23666	22882	22416	21632	21166	22650	21400	47	6600	500	15910	50	1	9385844	2182	14.66	1.02	12	0.25	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.84	N	088390	500	46 억	68323	N	N	12	N	N
23	20231227	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	1400	2	6.33	465591000	20303	66.18	21900	23550	21900	28700	15500	22100	22932.13	0.73	74	4711	23666	22882	22416	21632	21166	22650	21400	47	6600	500	15910	50	1	9385844	2206	14.82	1.03	12	0.22	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.84	N	088390	500	46 억	68323	N	N	12	N	N
24	20231227	100711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22900	800	2	3.62	190015900	8407	27.40	21900	23050	21900	28700	15500	22100	22602.11	0.73	74	1236	23666	22882	22416	21632	21166	22650	21400	47	6600	500	15910	50	1	9385844	2149	14.44	1.01	12	0.09	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.84	N	088390	500	46 억	68323	N	N	12	N	N
25	20231227	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22350	250	2	1.13	32111350	1450	4.73	21900	22350	21900	28700	15500	22100	22145.76	0.73	74	884	23666	22882	22416	21632	21166	22650	21400	47	6600	500	15910	50	1	9385844	2098	14.09	0.98	12	0.02	1586.00	22737.00	58800	20230418	-61.99	19450	20231101	14.91	58800	-61.99	20230418	19450	14.91	20231101	58800	-61.99	20230418	19450	14.91	20231101	2.84	N	088390	500	46 억	68323	N	N	12	N	N
26	20231226	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22100	-950	5	-4.12	682450500	30604	120.01	23050	23200	21950	29950	16150	23050	22300.42	0.74	0	-952	24483	23766	23383	22666	22283	23575	22475	47	6900	500	16590	50	1	9385844	2074	13.93	0.97	12	0.33	1586.00	22737.00	58800	20230418	-62.41	19450	20231101	13.62	58800	-62.41	20230418	19450	13.62	20231101	58800	-62.41	20230418	19450	13.62	20231101	2.84	N	088390	500	46 억	69204	N	N	12	N	N
27	20231226	150710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22200	-850	5	-3.69	626923800	28094	110.17	23050	23200	21950	29950	16150	23050	22315.22	0.74	0	-1384	24483	23766	23383	22666	22283	23575	22475	47	6900	500	16590	50	1	9385844	2084	14.00	0.98	12	0.30	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	58800	-62.24	20230418	19450	14.14	20231101	58800	-62.24	20230418	19450	14.14	20231101	2.84	N	088390	500	46 억	69204	N	N	11	N	N
28	20231226	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22250	-800	5	-3.47	522863150	23403	91.77	23050	23200	21950	29950	16150	23050	22341.71	0.74	0	-1969	24483	23766	23383	22666	22283	23575	22475	47	6900	500	16590	50	1	9385844	2088	14.03	0.98	12	0.25	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	58800	-62.16	20230418	19450	14.40	20231101	58800	-62.16	20230418	19450	14.40	20231101	2.84	N	088390	500	46 억	69204	N	N	11	N	N
29	20231226	130712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22300	-750	5	-3.25	456001600	20399	79.99	23050	23200	21950	29950	16150	23050	22354.12	0.74	0	-2026	24483	23766	23383	22666	22283	23575	22475	47	6900	500	16590	50	1	9385844	2093	14.06	0.98	12	0.22	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	58800	-62.07	20230418	19450	14.65	20231101	58800	-62.07	20230418	19450	14.65	20231101	2.84	N	088390	500	46 억	69204	N	N	11	N	N
30	20231226	120710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22400	-650	5	-2.82	437338250	19562	76.71	23050	23200	21950	29950	16150	23050	22356.52	0.74	0	-1775	24483	23766	23383	22666	22283	23575	22475	47	6900	500	16590	50	1	9385844	2102	14.12	0.99	12	0.21	1586.00	22737.00	58800	20230418	-61.90	19450	20231101	15.17	58800	-61.90	20230418	19450	15.17	20231101	58800	-61.90	20230418	19450	15.17	20231101	2.84	N	088390	500	46 억	69204	N	N	11	N	N
31	20231226	110714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22250	-800	5	-3.47	408555750	18268	71.64	23050	23200	21950	29950	16150	23050	22364.56	0.74	0	-2092	24483	23766	23383	22666	22283	23575	22475	47	6900	500	16590	50	1	9385844	2088	14.03	0.98	12	0.19	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	58800	-62.16	20230418	19450	14.40	20231101	58800	-62.16	20230418	19450	14.40	20231101	2.84	N	088390	500	46 억	69204	N	N	11	N	N
32	20231226	100711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22600	-450	5	-1.95	125679900	5511	21.61	23050	23200	22600	29950	16150	23050	22805.28	0.74	0	-2472	24483	23766	23383	22666	22283	23575	22475	47	6900	500	16590	50	1	9385844	2121	14.25	0.99	12	0.06	1586.00	22737.00	58800	20230418	-61.56	19450	20231101	16.20	58800	-61.56	20230418	19450	16.20	20231101	58800	-61.56	20230418	19450	16.20	20231101	2.84	N	088390	500	46 억	69204	N	N	11	N	N
33	20231226	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22900	-150	5	-0.65	40808950	1772	6.95	23050	23200	22800	29950	16150	23050	23029.88	0.74	0	-1381	24483	23766	23383	22666	22283	23575	22475	47	6900	500	16590	50	1	9385844	2149	14.44	1.01	12	0.02	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.84	N	088390	500	46 억	69204	N	N	11	N	N
34	20231222	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23050	-800	5	-3.35	596798500	25458	102.62	23850	24100	23000	31000	16700	23850	23443.78	0.73	0	292	24483	24166	23933	23616	23383	24050	23500	47	7150	500	17170	50	1	9385844	2163	14.53	1.01	12	0.27	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	58800	-60.80	20230418	19450	18.51	20231101	58800	-60.80	20230418	19450	18.51	20231101	2.70	N	088390	500	46 억	68875	N	N	11	N	N
35	20231222	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-700	5	-2.94	504869350	21476	86.57	23850	24100	23150	31000	16700	23850	23506.72	0.73	0	-615	24483	24166	23933	23616	23383	24050	23500	47	7150	500	17170	50	1	9385844	2173	14.60	1.02	12	0.23	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	58800	-60.63	20230418	19450	19.02	20231101	58800	-60.63	20230418	19450	19.02	20231101	2.70	N	088390	500	46 억	68875	N	N	5	N	N
36	20231222	140656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	-400	5	-1.68	375283300	15912	64.14	23850	24100	23400	31000	16700	23850	23583.01	0.73	0	181	24483	24166	23933	23616	23383	24050	23500	47	7150	500	17170	50	1	9385844	2201	14.79	1.03	12	0.17	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	58800	-60.12	20230418	19450	20.57	20231101	58800	-60.12	20230418	19450	20.57	20231101	2.70	N	088390	500	46 억	68875	N	N	5	N	N
37	20231222	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	-250	5	-1.05	356165500	15098	60.86	23850	24100	23400	31000	16700	23850	23588.27	0.73	0	31	24483	24166	23933	23616	23383	24050	23500	47	7150	500	17170	50	1	9385844	2215	14.88	1.04	12	0.16	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	58800	-59.86	20230418	19450	21.34	20231101	58800	-59.86	20230418	19450	21.34	20231101	2.70	N	088390	500	46 억	68875	N	N	5	N	N
38	20231222	120657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	-300	5	-1.26	346183200	14674	59.15	23850	24100	23400	31000	16700	23850	23589.58	0.73	0	-211	24483	24166	23933	23616	23383	24050	23500	47	7150	500	17170	50	1	9385844	2210	14.85	1.04	12	0.16	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.70	N	088390	500	46 억	68875	N	N	5	N	N
39	20231222	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	-300	5	-1.26	239895700	10148	40.91	23850	24100	23450	31000	16700	23850	23637.31	0.73	0	-1426	24483	24166	23933	23616	23383	24050	23500	47	7150	500	17170	50	1	9385844	2210	14.85	1.04	12	0.11	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.70	N	088390	500	46 억	68875	N	N	5	N	N
40	20231222	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	-350	5	-1.47	173499400	7320	29.51	23850	24100	23450	31000	16700	23850	23699.76	0.73	0	-2413	24483	24166	23933	23616	23383	24050	23500	47	7150	500	17170	50	1	9385844	2206	14.82	1.03	12	0.08	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.70	N	088390	500	46 억	68875	N	N	5	N	N
41	20231222	090658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	0	3	0.00	25749800	1076	4.34	23850	24100	23850	31000	16700	23850	23940.64	0.73	0	-112	24483	24166	23933	23616	23383	24050	23500	47	7150	500	17170	50	1	9385844	2239	15.04	1.05	12	0.01	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	58800	-59.44	20230418	19450	22.62	20231101	58800	-59.44	20230418	19450	22.62	20231101	2.70	N	088390	500	46 억	68875	N	N	5	N	N
42	20231221	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	-350	5	-1.45	586697950	24451	80.58	24000	24250	23700	31450	16950	24200	23994.86	0.71	0	2409	24866	24532	24266	23932	23666	24400	23800	47	7250	500	17420	50	1	9385844	2239	15.04	1.05	12	0.26	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	58800	-59.44	20230418	19450	22.62	20231101	58800	-59.44	20230418	19450	22.62	20231101	2.71	N	088390	500	46 억	66425	N	N	5	N	N
43	20231221	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23950	-250	5	-1.03	557225600	23217	76.52	24000	24250	23700	31450	16950	24200	24000.76	0.71	0	2325	24866	24532	24266	23932	23666	24400	23800	47	7250	500	17420	50	1	9385844	2248	15.10	1.05	12	0.25	1586.00	22737.00	58800	20230418	-59.27	19450	20231101	23.14	58800	-59.27	20230418	19450	23.14	20231101	58800	-59.27	20230418	19450	23.14	20231101	2.71	N	088390	500	46 억	66425	N	N	16	N	N
44	20231221	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24050	-150	5	-0.62	505679050	21068	69.44	24000	24250	23700	31450	16950	24200	24002.23	0.71	0	1458	24866	24532	24266	23932	23666	24400	23800	47	7250	500	17420	50	1	9385844	2257	15.16	1.06	12	0.22	1586.00	22737.00	58800	20230418	-59.10	19450	20231101	23.65	58800	-59.10	20230418	19450	23.65	20231101	58800	-59.10	20230418	19450	23.65	20231101	2.71	N	088390	500	46 억	66425	N	N	16	N	N
45	20231221	130653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	-100	5	-0.41	420955500	17553	57.85	24000	24250	23700	31450	16950	24200	23981.97	0.71	0	2003	24866	24532	24266	23932	23666	24400	23800	47	7250	500	17420	50	1	9385844	2262	15.20	1.06	12	0.19	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.71	N	088390	500	46 억	66425	N	N	16	N	N
46	20231221	120657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	-100	5	-0.41	379276250	15823	52.15	24000	24250	23700	31450	16950	24200	23969.93	0.71	0	1562	24866	24532	24266	23932	23666	24400	23800	47	7250	500	17420	50	1	9385844	2262	15.20	1.06	12	0.17	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.71	N	088390	500	46 억	66425	N	N	16	N	N
47	20231221	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23800	-400	5	-1.65	266328300	11119	36.65	24000	24250	23700	31450	16950	24200	23952.54	0.71	0	77	24866	24532	24266	23932	23666	24400	23800	47	7250	500	17420	50	1	9385844	2234	15.01	1.05	12	0.12	1586.00	22737.00	58800	20230418	-59.52	19450	20231101	22.37	58800	-59.52	20230418	19450	22.37	20231101	58800	-59.52	20230418	19450	22.37	20231101	2.71	N	088390	500	46 억	66425	N	N	16	N	N
48	20231221	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	-100	5	-0.41	97555700	4067	13.40	24000	24250	23700	31450	16950	24200	23987.14	0.71	0	305	24866	24532	24266	23932	23666	24400	23800	47	7250	500	17420	50	1	9385844	2262	15.20	1.06	12	0.04	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.71	N	088390	500	46 억	66425	N	N	16	N	N
49	20231221	090655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24000	-200	5	-0.83	17550800	737	2.43	24000	24000	23700	31450	16950	24200	23813.84	0.71	0	229	24866	24532	24266	23932	23666	24400	23800	47	7250	500	17420	50	1	9385844	2253	15.13	1.06	12	0.01	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	58800	-59.18	20230418	19450	23.39	20231101	58800	-59.18	20230418	19450	23.39	20231101	2.71	N	088390	500	46 억	66425	N	N	16	N	N
50	20231220	160656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24200	-200	5	-0.82	730147000	30239	107.68	24400	24600	24000	31700	17100	24400	24145.82	0.76	74	-5170	24800	24600	24300	24100	23800	24700	24200	47	7300	500	17560	50	1	9385844	2271	15.26	1.06	12	0.32	1586.00	22737.00	58800	20230418	-58.84	19450	20231101	24.42	58800	-58.84	20230418	19450	24.42	20231101	58800	-58.84	20230418	19450	24.42	20231101	2.69	N	088390	500	46 억	71595	N	N	16	N	N
51	20231220	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	-300	5	-1.23	681460400	28221	100.49	24400	24600	24000	31700	17100	24400	24147.28	0.76	74	-4045	24800	24600	24300	24100	23800	24700	24200	47	7300	500	17560	50	1	9385844	2262	15.20	1.06	12	0.30	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.69	N	088390	500	46 억	71595	N	N	6	N	N
52	20231220	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24050	-350	5	-1.43	629863500	26078	92.86	24400	24600	24000	31700	17100	24400	24153.06	0.76	74	-3193	24800	24600	24300	24100	23800	24700	24200	47	7300	500	17560	50	1	9385844	2257	15.16	1.06	12	0.28	1586.00	22737.00	58800	20230418	-59.10	19450	20231101	23.65	58800	-59.10	20230418	19450	23.65	20231101	58800	-59.10	20230418	19450	23.65	20231101	2.69	N	088390	500	46 억	71595	N	N	6	N	N
53	20231220	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	-300	5	-1.23	609510300	25234	89.86	24400	24600	24000	31700	17100	24400	24154.33	0.76	74	-2925	24800	24600	24300	24100	23800	24700	24200	47	7300	500	17560	50	1	9385844	2262	15.20	1.06	12	0.27	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.69	N	088390	500	46 억	71595	N	N	6	N	N
54	20231220	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	-150	5	-0.61	580052350	24015	85.52	24400	24600	24000	31700	17100	24400	24153.75	0.76	74	-2884	24800	24600	24300	24100	23800	24700	24200	47	7300	500	17560	50	1	9385844	2276	15.29	1.07	12	0.26	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.69	N	088390	500	46 억	71595	N	N	6	N	N
55	20231220	110655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	-150	5	-0.61	472504850	19572	69.70	24400	24600	24000	31700	17100	24400	24141.88	0.76	74	-2953	24800	24600	24300	24100	23800	24700	24200	47	7300	500	17560	50	1	9385844	2276	15.29	1.07	12	0.21	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.69	N	088390	500	46 억	71595	N	N	6	N	N
56	20231220	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24350	-50	5	-0.20	254572850	10522	37.47	24400	24600	24050	31700	17100	24400	24194.34	0.76	74	-2034	24800	24600	24300	24100	23800	24700	24200	47	7300	500	17560	50	1	9385844	2285	15.35	1.07	12	0.11	1586.00	22737.00	58800	20230418	-58.59	19450	20231101	25.19	58800	-58.59	20230418	19450	25.19	20231101	58800	-58.59	20230418	19450	25.19	20231101	2.69	N	088390	500	46 억	71595	N	N	6	N	N
57	20231220	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24300	-100	5	-0.41	8505150	349	1.24	24400	24600	24300	31700	17100	24400	24370.06	0.76	74	-184	24800	24600	24300	24100	23800	24700	24200	47	7300	500	17560	50	1	9385844	2281	15.32	1.07	12	0.00	1586.00	22737.00	58800	20230418	-58.67	19450	20231101	24.94	58800	-58.67	20230418	19450	24.94	20231101	58800	-58.67	20230418	19450	24.94	20231101	2.69	N	088390	500	46 억	71595	N	N	6	N	N
58	20231219	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24400	100	2	0.41	678447600	27946	135.48	24300	24500	24000	31550	17050	24300	24277.09	0.65	37	10000	24800	24550	24250	24000	23700	24400	23850	47	7250	500	17490	50	1	9385844	2290	15.38	1.07	12	0.30	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.67	N	088390	500	46 억	61122	N	N	6	N	N
59	20231219	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24400	100	2	0.41	648068000	26699	129.44	24300	24500	24000	31550	17050	24300	24273.12	0.65	37	10074	24800	24550	24250	24000	23700	24400	23850	47	7250	500	17490	50	1	9385844	2290	15.38	1.07	12	0.28	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.67	N	088390	500	46 억	61122	N	N	6	N	N
60	20231219	140652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24400	100	2	0.41	631453950	26017	126.13	24300	24500	24000	31550	17050	24300	24270.82	0.65	37	9932	24800	24550	24250	24000	23700	24400	23850	47	7250	500	17490	50	1	9385844	2290	15.38	1.07	12	0.28	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.67	N	088390	500	46 억	61122	N	N	6	N	N
61	20231219	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24450	150	2	0.62	586633300	24177	117.21	24300	24500	24000	31550	17050	24300	24264.11	0.65	37	8978	24800	24550	24250	24000	23700	24400	23850	47	7250	500	17490	50	1	9385844	2295	15.42	1.08	12	0.26	1586.00	22737.00	58800	20230418	-58.42	19450	20231101	25.71	58800	-58.42	20230418	19450	25.71	20231101	58800	-58.42	20230418	19450	25.71	20231101	2.67	N	088390	500	46 억	61122	N	N	6	N	N
62	20231219	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24400	100	2	0.41	522799700	21558	104.51	24300	24500	24000	31550	17050	24300	24250.84	0.65	37	8474	24800	24550	24250	24000	23700	24400	23850	47	7250	500	17490	50	1	9385844	2290	15.38	1.07	12	0.23	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.67	N	088390	500	46 억	61122	N	N	6	N	N
63	20231219	110655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24400	100	2	0.41	490148250	20219	98.02	24300	24500	24000	31550	17050	24300	24241.96	0.65	37	8344	24800	24550	24250	24000	23700	24400	23850	47	7250	500	17490	50	1	9385844	2290	15.38	1.07	12	0.22	1586.00	22737.00	58800	20230418	-58.50	19450	20231101	25.45	58800	-58.50	20230418	19450	25.45	20231101	58800	-58.50	20230418	19450	25.45	20231101	2.67	N	088390	500	46 억	61122	N	N	6	N	N
64	20231219	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24300	0	3	0.00	280238700	11551	56.00	24300	24500	24000	31550	17050	24300	24260.99	0.65	37	3249	24800	24550	24250	24000	23700	24400	23850	47	7250	500	17490	50	1	9385844	2281	15.32	1.07	12	0.12	1586.00	22737.00	58800	20230418	-58.67	19450	20231101	24.94	58800	-58.67	20230418	19450	24.94	20231101	58800	-58.67	20230418	19450	24.94	20231101	2.67	N	088390	500	46 억	61122	N	N	6	N	N
65	20231219	090652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	-50	5	-0.21	26419250	1092	5.29	24300	24300	24100	31550	17050	24300	24193.45	0.65	37	-609	24800	24550	24250	24000	23700	24400	23850	47	7250	500	17490	50	1	9385844	2276	15.29	1.07	12	0.01	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.67	N	088390	500	46 억	61122	N	N	6	N	N
66	20231218	160651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24300	200	2	0.83	498356500	20627	56.01	24500	24500	23950	31300	16900	24100	24160.40	0.65	200	544	24933	24516	24183	23766	23433	24725	23975	47	7200	500	17350	50	1	9385844	2281	15.32	1.07	12	0.22	1586.00	22737.00	58800	20230418	-58.67	19450	20231101	24.94	58800	-58.67	20230418	19450	24.94	20231101	58800	-58.67	20230418	19450	24.94	20231101	2.68	N	088390	500	46 억	60602	N	N	6	N	N
67	20231218	150653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	150	2	0.62	469914800	19456	52.83	24500	24500	23950	31300	16900	24100	24152.69	0.65	200	709	24933	24516	24183	23766	23433	24725	23975	47	7200	500	17350	50	1	9385844	2276	15.29	1.07	12	0.21	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.68	N	088390	500	46 억	60602	N	N	32	N	N
68	20231218	140649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24300	200	2	0.83	376280400	15584	42.32	24500	24500	23950	31300	16900	24100	24145.30	0.65	200	775	24933	24516	24183	23766	23433	24725	23975	47	7200	500	17350	50	1	9385844	2281	15.32	1.07	12	0.17	1586.00	22737.00	58800	20230418	-58.67	19450	20231101	24.94	58800	-58.67	20230418	19450	24.94	20231101	58800	-58.67	20230418	19450	24.94	20231101	2.68	N	088390	500	46 억	60602	N	N	32	N	N
69	20231218	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	150	2	0.62	334025800	13847	37.60	24500	24500	23950	31300	16900	24100	24122.61	0.65	200	895	24933	24516	24183	23766	23433	24725	23975	47	7200	500	17350	50	1	9385844	2276	15.29	1.07	12	0.15	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.68	N	088390	500	46 억	60602	N	N	32	N	N
70	20231218	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	0	3	0.00	217803750	9022	24.50	24500	24500	23950	31300	16900	24100	24141.40	0.65	200	-366	24933	24516	24183	23766	23433	24725	23975	47	7200	500	17350	50	1	9385844	2262	15.20	1.06	12	0.10	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.68	N	088390	500	46 억	60602	N	N	32	N	N
71	20231218	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	150	2	0.62	203104500	8413	22.84	24500	24500	23950	31300	16900	24100	24141.74	0.65	200	-438	24933	24516	24183	23766	23433	24725	23975	47	7200	500	17350	50	1	9385844	2276	15.29	1.07	12	0.09	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.68	N	088390	500	46 억	60602	N	N	32	N	N
72	20231218	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24200	100	2	0.41	133874600	5555	15.08	24500	24500	23950	31300	16900	24100	24099.84	0.65	200	-1526	24933	24516	24183	23766	23433	24725	23975	47	7200	500	17350	50	1	9385844	2271	15.26	1.06	12	0.06	1586.00	22737.00	58800	20230418	-58.84	19450	20231101	24.42	58800	-58.84	20230418	19450	24.42	20231101	58800	-58.84	20230418	19450	24.42	20231101	2.68	N	088390	500	46 억	60602	N	N	32	N	N
73	20231218	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24000	-100	5	-0.41	40820850	1690	4.59	24500	24500	24000	31300	16900	24100	24154.35	0.65	200	-1040	24933	24516	24183	23766	23433	24725	23975	47	7200	500	17350	50	1	9385844	2253	15.13	1.06	12	0.02	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	58800	-59.18	20230418	19450	23.39	20231101	58800	-59.18	20230418	19450	23.39	20231101	2.68	N	088390	500	46 억	60602	N	N	32	N	N
74	20231215	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	250	2	1.05	895150750	36757	167.56	23850	24600	23850	31000	16700	23850	24353.64	0.66	74	-1250	24250	24050	23700	23500	23150	24150	23600	47	7150	500	17170	50	1	9385844	2262	15.20	1.06	12	0.39	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.67	N	088390	500	46 억	61484	N	N	32	N	N
75	20231215	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24050	200	2	0.84	870405150	35730	162.88	23850	24600	23850	31000	16700	23850	24360.63	0.66	74	-1041	24250	24050	23700	23500	23150	24150	23600	47	7150	500	17170	50	1	9385844	2257	15.16	1.06	12	0.38	1586.00	22737.00	58800	20230418	-59.10	19450	20231101	23.65	58800	-59.10	20230418	19450	23.65	20231101	58800	-59.10	20230418	19450	23.65	20231101	2.67	N	088390	500	46 억	61484	N	N	117	N	N
76	20231215	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24000	150	2	0.63	842926300	34582	157.65	23850	24600	23850	31000	16700	23850	24374.71	0.66	74	-1103	24250	24050	23700	23500	23150	24150	23600	47	7150	500	17170	50	1	9385844	2253	15.13	1.06	12	0.37	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	58800	-59.18	20230418	19450	23.39	20231101	58800	-59.18	20230418	19450	23.39	20231101	2.67	N	088390	500	46 억	61484	N	N	117	N	N
77	20231215	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	250	2	1.05	802422350	32900	149.98	23850	24600	23850	31000	16700	23850	24389.74	0.66	74	-426	24250	24050	23700	23500	23150	24150	23600	47	7150	500	17170	50	1	9385844	2262	15.20	1.06	12	0.35	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.67	N	088390	500	46 억	61484	N	N	117	N	N
78	20231215	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	400	2	1.68	760176300	31152	142.01	23850	24600	23850	31000	16700	23850	24402.17	0.66	74	423	24250	24050	23700	23500	23150	24150	23600	47	7150	500	17170	50	1	9385844	2276	15.29	1.07	12	0.33	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.67	N	088390	500	46 억	61484	N	N	117	N	N
79	20231215	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	400	2	1.68	610463450	25028	114.10	23850	24600	23850	31000	16700	23850	24391.22	0.66	74	2530	24250	24050	23700	23500	23150	24150	23600	47	7150	500	17170	50	1	9385844	2276	15.29	1.07	12	0.27	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.67	N	088390	500	46 억	61484	N	N	117	N	N
80	20231215	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	400	2	1.68	535578850	21946	100.05	23850	24600	23850	31000	16700	23850	24404.39	0.66	74	4341	24250	24050	23700	23500	23150	24150	23600	47	7150	500	17170	50	1	9385844	2276	15.29	1.07	12	0.23	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	58800	-58.76	20230418	19450	24.68	20231101	58800	-58.76	20230418	19450	24.68	20231101	2.67	N	088390	500	46 억	61484	N	N	117	N	N
81	20231215	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	250	2	1.05	34593000	1429	6.51	23850	24450	23850	31000	16700	23850	24207.84	0.66	74	-442	24250	24050	23700	23500	23150	24150	23600	47	7150	500	17170	50	1	9385844	2262	15.20	1.06	12	0.02	1586.00	22737.00	58800	20230418	-59.01	19450	20231101	23.91	58800	-59.01	20230418	19450	23.91	20231101	58800	-59.01	20230418	19450	23.91	20231101	2.67	N	088390	500	46 억	61484	N	N	117	N	N
82	20231214	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	500	2	2.14	513216350	21731	97.23	23500	23900	23350	30350	16350	23350	23617.39	0.59	74	6032	23916	23632	23316	23032	22716	23475	22875	47	7000	500	16810	50	1	9385844	2239	15.04	1.05	12	0.23	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	58800	-59.44	20230418	19450	22.62	20231101	58800	-59.44	20230418	19450	22.62	20231101	2.65	N	088390	500	46 억	55037	N	N	117	N	N
83	20231214	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	350	2	1.50	472342750	20013	89.54	23500	23900	23350	30350	16350	23350	23602.43	0.59	74	6210	23916	23632	23316	23032	22716	23475	22875	47	7000	500	16810	50	1	9385844	2224	14.94	1.04	12	0.21	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	58800	-59.69	20230418	19450	21.85	20231101	58800	-59.69	20230418	19450	21.85	20231101	2.65	N	088390	500	46 억	55037	N	N	283	N	N
84	20231214	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	350	2	1.50	382635450	16216	72.55	23500	23900	23350	30350	16350	23350	23596.93	0.59	74	5452	23916	23632	23316	23032	22716	23475	22875	47	7000	500	16810	50	1	9385844	2224	14.94	1.04	12	0.17	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	58800	-59.69	20230418	19450	21.85	20231101	58800	-59.69	20230418	19450	21.85	20231101	2.65	N	088390	500	46 억	55037	N	N	283	N	N
85	20231214	130703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	200	2	0.86	253245050	10733	48.02	23500	23900	23350	30350	16350	23350	23596.14	0.59	74	1610	23916	23632	23316	23032	22716	23475	22875	47	7000	500	16810	50	1	9385844	2210	14.85	1.04	12	0.11	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.65	N	088390	500	46 억	55037	N	N	283	N	N
86	20231214	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	200	2	0.86	233735950	9903	44.31	23500	23900	23350	30350	16350	23350	23603.82	0.59	74	1694	23916	23632	23316	23032	22716	23475	22875	47	7000	500	16810	50	1	9385844	2210	14.85	1.04	12	0.11	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.65	N	088390	500	46 억	55037	N	N	283	N	N
87	20231214	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	300	2	1.28	204403750	8657	38.73	23500	23900	23350	30350	16350	23350	23612.90	0.59	74	1796	23916	23632	23316	23032	22716	23475	22875	47	7000	500	16810	50	1	9385844	2220	14.91	1.04	12	0.09	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	58800	-59.78	20230418	19450	21.59	20231101	58800	-59.78	20230418	19450	21.59	20231101	2.65	N	088390	500	46 억	55037	N	N	283	N	N
88	20231214	100638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	200	2	0.86	149980550	6348	28.40	23500	23900	23350	30350	16350	23350	23628.62	0.59	74	1287	23916	23632	23316	23032	22716	23475	22875	47	7000	500	16810	50	1	9385844	2210	14.85	1.04	12	0.07	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.65	N	088390	500	46 억	55037	N	N	283	N	N
89	20231214	090618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	300	2	1.28	42282500	1793	8.02	23500	23750	23350	30350	16350	23350	23588.64	0.59	74	441	23916	23632	23316	23032	22716	23475	22875	47	7000	500	16810	50	1	9385844	2220	14.91	1.04	12	0.02	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	58800	-59.78	20230418	19450	21.59	20231101	58800	-59.78	20230418	19450	21.59	20231101	2.65	N	088390	500	46 억	55037	N	N	283	N	N
90	20231213	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23350	-150	5	-0.64	517578400	22251	174.86	23500	23600	23000	30550	16450	23500	23260.91	0.58	0	711	24300	23900	23650	23250	23000	24100	23450	47	7050	500	16920	50	1	9385844	2192	14.72	1.03	12	0.24	1586.00	22737.00	58800	20230418	-60.29	19450	20231101	20.05	58800	-60.29	20230418	19450	20.05	20231101	58800	-60.29	20230418	19450	20.05	20231101	2.62	N	088390	500	46 억	54179	N	N	283	N	N
91	20231213	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-350	5	-1.49	480841200	20673	162.46	23500	23600	23000	30550	16450	23500	23259.38	0.58	0	1031	24300	23900	23650	23250	23000	24100	23450	47	7050	500	16920	50	1	9385844	2173	14.60	1.02	12	0.22	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	58800	-60.63	20230418	19450	19.02	20231101	58800	-60.63	20230418	19450	19.02	20231101	2.62	N	088390	500	46 억	54179	N	N	0	N	N
92	20231213	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	-400	5	-1.70	321172850	13761	108.14	23500	23600	23000	30550	16450	23500	23339.35	0.58	0	-101	24300	23900	23650	23250	23000	24100	23450	47	7050	500	16920	50	1	9385844	2168	14.56	1.02	12	0.15	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	58800	-60.71	20230418	19450	18.77	20231101	58800	-60.71	20230418	19450	18.77	20231101	2.62	N	088390	500	46 억	54179	N	N	0	N	N
93	20231213	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	-300	5	-1.28	193808750	8265	64.95	23500	23600	23200	30550	16450	23500	23449.33	0.58	0	-1912	24300	23900	23650	23250	23000	24100	23450	47	7050	500	16920	50	1	9385844	2178	14.63	1.02	12	0.09	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.62	N	088390	500	46 억	54179	N	N	0	N	N
94	20231213	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	0	3	0.00	145838950	6214	48.83	23500	23600	23350	30550	16450	23500	23469.42	0.58	0	-1952	24300	23900	23650	23250	23000	24100	23450	47	7050	500	16920	50	1	9385844	2206	14.82	1.03	12	0.07	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.62	N	088390	500	46 억	54179	N	N	0	N	N
95	20231213	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	0	3	0.00	140894300	6003	47.17	23500	23600	23350	30550	16450	23500	23470.65	0.58	0	-1971	24300	23900	23650	23250	23000	24100	23450	47	7050	500	16920	50	1	9385844	2206	14.82	1.03	12	0.06	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.62	N	088390	500	46 억	54179	N	N	0	N	N
96	20231213	100659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	0	3	0.00	94441200	4023	31.61	23500	23600	23350	30550	16450	23500	23475.32	0.58	0	-1423	24300	23900	23650	23250	23000	24100	23450	47	7050	500	16920	50	1	9385844	2206	14.82	1.03	12	0.04	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.62	N	088390	500	46 억	54179	N	N	0	N	N
97	20231213	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	0	3	0.00	22443850	954	7.50	23500	23600	23500	30550	16450	23500	23526.05	0.58	0	-124	24300	23900	23650	23250	23000	24100	23450	47	7050	500	16920	50	1	9385844	2206	14.82	1.03	12	0.01	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.62	N	088390	500	46 억	54179	N	N	0	N	N
98	20231212	160628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	-50	5	-0.21	299647800	12708	64.23	23400	24050	23400	30600	16500	23550	23581.19	0.58	0	-333	24283	23916	23583	23216	22883	23750	23050	47	7050	500	16950	50	1	9385844	2206	14.82	1.03	12	0.14	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.63	N	088390	500	46 억	54448	N	N	0	N	N
99	20231212	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	150	2	0.64	272549050	11558	58.42	23400	24050	23400	30600	16500	23550	23580.99	0.58	0	-276	24283	23916	23583	23216	22883	23750	23050	47	7050	500	16950	50	1	9385844	2224	14.94	1.04	12	0.12	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	58800	-59.69	20230418	19450	21.85	20231101	58800	-59.69	20230418	19450	21.85	20231101	2.63	N	088390	500	46 억	54448	N	N	0	N	N
100	20231212	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	150	2	0.64	202849050	8611	43.53	23400	24050	23400	30600	16500	23550	23556.97	0.58	0	-137	24283	23916	23583	23216	22883	23750	23050	47	7050	500	16950	50	1	9385844	2224	14.94	1.04	12	0.09	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	58800	-59.69	20230418	19450	21.85	20231101	58800	-59.69	20230418	19450	21.85	20231101	2.63	N	088390	500	46 억	54448	N	N	0	N	N
101	20231212	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23400	-150	5	-0.64	149891600	6371	32.20	23400	24050	23400	30600	16500	23550	23527.17	0.58	0	-703	24283	23916	23583	23216	22883	23750	23050	47	7050	500	16950	50	1	9385844	2196	14.75	1.03	12	0.07	1586.00	22737.00	58800	20230418	-60.20	19450	20231101	20.31	58800	-60.20	20230418	19450	20.31	20231101	58800	-60.20	20230418	19450	20.31	20231101	2.63	N	088390	500	46 억	54448	N	N	0	N	N
102	20231212	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	-100	5	-0.42	143230900	6087	30.77	23400	24050	23400	30600	16500	23550	23530.62	0.58	0	-705	24283	23916	23583	23216	22883	23750	23050	47	7050	500	16950	50	1	9385844	2201	14.79	1.03	12	0.06	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	58800	-60.12	20230418	19450	20.57	20231101	58800	-60.12	20230418	19450	20.57	20231101	2.63	N	088390	500	46 억	54448	N	N	0	N	N
103	20231212	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	-50	5	-0.21	93233100	3958	20.01	23400	24050	23400	30600	16500	23550	23555.61	0.58	0	-763	24283	23916	23583	23216	22883	23750	23050	47	7050	500	16950	50	1	9385844	2206	14.82	1.03	12	0.04	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.63	N	088390	500	46 억	54448	N	N	0	N	N
104	20231212	100629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	0	3	0.00	84431700	3584	18.12	23400	24050	23400	30600	16500	23550	23557.95	0.58	0	-511	24283	23916	23583	23216	22883	23750	23050	47	7050	500	16950	50	1	9385844	2210	14.85	1.04	12	0.04	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.63	N	088390	500	46 억	54448	N	N	0	N	N
105	20231212	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	50	2	0.21	7297500	311	1.57	23400	23600	23400	30600	16500	23550	23464.63	0.58	0	5	24283	23916	23583	23216	22883	23750	23050	47	7050	500	16950	50	1	9385844	2215	14.88	1.04	12	0.00	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	58800	-59.86	20230418	19450	21.34	20231101	58800	-59.86	20230418	19450	21.34	20231101	2.63	N	088390	500	46 억	54448	N	N	0	N	N
106	20231211	160630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	300	2	1.29	465407100	19756	96.26	23750	23950	23250	30200	16300	23250	23557.77	0.55	-3983	-1729	23816	23532	23216	22932	22616	23550	22950	47	6950	500	16740	50	1	9385844	2210	14.85	1.04	12	0.21	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.62	N	088390	500	46 억	51923	N	N	0	N	N
107	20231211	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	200	2	0.86	445645300	18914	92.16	23750	23950	23250	30200	16300	23250	23561.66	0.55	-3983	-1582	23816	23532	23216	22932	22616	23550	22950	47	6950	500	16740	50	1	9385844	2201	14.79	1.03	12	0.20	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	58800	-60.12	20230418	19450	20.57	20231101	58800	-60.12	20230418	19450	20.57	20231101	2.62	N	088390	500	46 억	51923	N	N	0	N	N
108	20231211	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	300	2	1.29	408741500	17341	84.49	23750	23950	23250	30200	16300	23250	23570.81	0.55	-3983	-1443	23816	23532	23216	22932	22616	23550	22950	47	6950	500	16740	50	1	9385844	2210	14.85	1.04	12	0.18	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.62	N	088390	500	46 억	51923	N	N	0	N	N
109	20231211	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23300	50	2	0.22	375764600	15934	77.64	23750	23950	23250	30200	16300	23250	23582.57	0.55	-3983	-878	23816	23532	23216	22932	22616	23550	22950	47	6950	500	16740	50	1	9385844	2187	14.69	1.02	12	0.17	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	58800	-60.37	20230418	19450	19.79	20231101	58800	-60.37	20230418	19450	19.79	20231101	2.62	N	088390	500	46 억	51923	N	N	0	N	N
110	20231211	120628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23350	100	2	0.43	344042850	14576	71.02	23750	23950	23300	30200	16300	23250	23603.38	0.55	-3983	-723	23816	23532	23216	22932	22616	23550	22950	47	6950	500	16740	50	1	9385844	2192	14.72	1.03	12	0.16	1586.00	22737.00	58800	20230418	-60.29	19450	20231101	20.05	58800	-60.29	20230418	19450	20.05	20231101	58800	-60.29	20230418	19450	20.05	20231101	2.62	N	088390	500	46 억	51923	N	N	0	N	N
111	20231211	110626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	300	2	1.29	301521750	12766	62.20	23750	23950	23300	30200	16300	23250	23619.13	0.55	-3983	-1028	23816	23532	23216	22932	22616	23550	22950	47	6950	500	16740	50	1	9385844	2210	14.85	1.04	12	0.14	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.62	N	088390	500	46 억	51923	N	N	0	N	N
112	20231211	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	350	2	1.51	201011600	8534	41.58	23750	23750	23300	30200	16300	23250	23554.21	0.55	-3983	-1420	23816	23532	23216	22932	22616	23550	22950	47	6950	500	16740	50	1	9385844	2215	14.88	1.04	12	0.09	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	58800	-59.86	20230418	19450	21.34	20231101	58800	-59.86	20230418	19450	21.34	20231101	2.62	N	088390	500	46 억	51923	N	N	0	N	N
113	20231211	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23300	50	2	0.22	14178000	606	2.95	23750	23750	23300	30200	16300	23250	23396.04	0.55	-3983	-232	23816	23532	23216	22932	22616	23550	22950	47	6950	500	16740	50	1	9385844	2187	14.69	1.02	12	0.01	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	58800	-60.37	20230418	19450	19.79	20231101	58800	-60.37	20230418	19450	19.79	20231101	2.62	N	088390	500	46 억	51923	N	N	0	N	N
114	20231208	160619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23250	0	3	0.00	472312550	20356	102.11	23250	23500	22900	30200	16300	23250	23202.59	0.55	-252	4165	23983	23616	23033	22666	22083	23800	22850	47	6950	500	16740	50	1	9385844	2182	14.66	1.02	12	0.22	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.62	N	088390	500	46 억	51886	N	N	0	N	N
115	20231208	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	200	2	0.86	413911050	17853	89.56	23250	23500	22900	30200	16300	23250	23184.40	0.55	-252	3868	23983	23616	23033	22666	22083	23800	22850	47	6950	500	16740	50	1	9385844	2201	14.79	1.03	12	0.19	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	58800	-60.12	20230418	19450	20.57	20231101	58800	-60.12	20230418	19450	20.57	20231101	2.62	N	088390	500	46 억	51886	N	N	0	N	N
116	20231208	140620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	-50	5	-0.22	286782250	12399	62.20	23250	23500	22900	30200	16300	23250	23129.47	0.55	-252	186	23983	23616	23033	22666	22083	23800	22850	47	6950	500	16740	50	1	9385844	2178	14.63	1.02	12	0.13	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.62	N	088390	500	46 억	51886	N	N	0	N	N
117	20231208	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	-150	5	-0.65	243283700	10514	52.74	23250	23500	22900	30200	16300	23250	23139.02	0.55	-252	-501	23983	23616	23033	22666	22083	23800	22850	47	6950	500	16740	50	1	9385844	2168	14.56	1.02	12	0.11	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	58800	-60.71	20230418	19450	18.77	20231101	58800	-60.71	20230418	19450	18.77	20231101	2.62	N	088390	500	46 억	51886	N	N	0	N	N
118	20231208	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23050	-200	5	-0.86	145690550	6279	31.50	23250	23500	23050	30200	16300	23250	23202.83	0.55	-252	-17	23983	23616	23033	22666	22083	23800	22850	47	6950	500	16740	50	1	9385844	2163	14.53	1.01	12	0.07	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	58800	-60.80	20230418	19450	18.51	20231101	58800	-60.80	20230418	19450	18.51	20231101	2.62	N	088390	500	46 억	51886	N	N	0	N	N
119	20231208	110615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	-150	5	-0.65	124757650	5372	26.95	23250	23500	23050	30200	16300	23250	23223.69	0.55	-252	310	23983	23616	23033	22666	22083	23800	22850	47	6950	500	16740	50	1	9385844	2168	14.56	1.02	12	0.06	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	58800	-60.71	20230418	19450	18.77	20231101	58800	-60.71	20230418	19450	18.77	20231101	2.62	N	088390	500	46 억	51886	N	N	0	N	N
120	20231208	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23300	50	2	0.22	90234800	3879	19.46	23250	23500	23150	30200	16300	23250	23262.39	0.55	-252	336	23983	23616	23033	22666	22083	23800	22850	47	6950	500	16740	50	1	9385844	2187	14.69	1.02	12	0.04	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	58800	-60.37	20230418	19450	19.79	20231101	58800	-60.37	20230418	19450	19.79	20231101	2.62	N	088390	500	46 억	51886	N	N	0	N	N
121	20231208	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	250	2	1.08	15768100	677	3.40	23250	23500	23150	30200	16300	23250	23291.14	0.55	-252	125	23983	23616	23033	22666	22083	23800	22850	47	6950	500	16740	50	1	9385844	2206	14.82	1.03	12	0.01	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	58800	-60.03	20230418	19450	20.82	20231101	58800	-60.03	20230418	19450	20.82	20231101	2.62	N	088390	500	46 억	51886	N	N	0	N	N
122	20231207	160617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23250	-200	5	-0.85	455189000	19918	178.17	23200	23400	22450	30450	16450	23450	22852.31	0.56	-252	-882	24050	23750	23300	23000	22550	23900	23150	47	7000	500	16880	50	1	9385844	2182	14.66	1.02	12	0.21	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	58800	-60.46	20230418	19450	19.54	20231101	58800	-60.46	20230418	19450	19.54	20231101	2.66	N	088390	500	46 억	53016	N	N	0	N	N
123	20231207	150618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	-700	5	-2.99	408518050	17893	160.06	23200	23400	22450	30450	16450	23450	22831.17	0.56	-252	-177	24050	23750	23300	23000	22550	23900	23150	47	7000	500	16880	50	1	9385844	2135	14.34	1.00	12	0.19	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	58800	-61.31	20230418	19450	16.97	20231101	58800	-61.31	20230418	19450	16.97	20231101	2.66	N	088390	500	46 억	53016	N	N	0	N	N
124	20231207	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22900	-550	5	-2.35	396573300	17371	155.39	23200	23400	22450	30450	16450	23450	22829.62	0.56	-252	-101	24050	23750	23300	23000	22550	23900	23150	47	7000	500	16880	50	1	9385844	2149	14.44	1.01	12	0.19	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	58800	-61.05	20230418	19450	17.74	20231101	58800	-61.05	20230418	19450	17.74	20231101	2.66	N	088390	500	46 억	53016	N	N	0	N	N
125	20231207	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22800	-650	5	-2.77	347573150	15234	136.27	23200	23400	22450	30450	16450	23450	22815.62	0.56	-252	-1010	24050	23750	23300	23000	22550	23900	23150	47	7000	500	16880	50	1	9385844	2140	14.38	1.00	12	0.16	1586.00	22737.00	58800	20230418	-61.22	19450	20231101	17.22	58800	-61.22	20230418	19450	17.22	20231101	58800	-61.22	20230418	19450	17.22	20231101	2.66	N	088390	500	46 억	53016	N	N	0	N	N
126	20231207	120616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	-700	5	-2.99	335603400	14709	131.58	23200	23400	22450	30450	16450	23450	22816.19	0.56	-252	-1003	24050	23750	23300	23000	22550	23900	23150	47	7000	500	16880	50	1	9385844	2135	14.34	1.00	12	0.16	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	58800	-61.31	20230418	19450	16.97	20231101	58800	-61.31	20230418	19450	16.97	20231101	2.66	N	088390	500	46 억	53016	N	N	0	N	N
127	20231207	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	-800	5	-3.41	296906300	13007	116.35	23200	23400	22450	30450	16450	23450	22826.65	0.56	-252	-558	24050	23750	23300	23000	22550	23900	23150	47	7000	500	16880	50	1	9385844	2126	14.28	1.00	12	0.14	1586.00	22737.00	58800	20230418	-61.48	19450	20231101	16.45	58800	-61.48	20230418	19450	16.45	20231101	58800	-61.48	20230418	19450	16.45	20231101	2.66	N	088390	500	46 억	53016	N	N	0	N	N
128	20231207	100611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23000	-450	5	-1.92	168270350	7326	65.53	23200	23400	22700	30450	16450	23450	22968.93	0.56	-252	-50	24050	23750	23300	23000	22550	23900	23150	47	7000	500	16880	50	1	9385844	2159	14.50	1.01	12	0.08	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	58800	-60.88	20230418	19450	18.25	20231101	58800	-60.88	20230418	19450	18.25	20231101	2.66	N	088390	500	46 억	53016	N	N	0	N	N
129	20231207	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23300	-150	5	-0.64	24954750	1073	9.60	23200	23400	23200	30450	16450	23450	23256.99	0.56	-252	36	24050	23750	23300	23000	22550	23900	23150	47	7000	500	16880	50	1	9385844	2187	14.69	1.02	12	0.01	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	58800	-60.37	20230418	19450	19.79	20231101	58800	-60.37	20230418	19450	19.79	20231101	2.66	N	088390	500	46 억	53016	N	N	0	N	N
130	20231206	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	250	2	1.08	261250800	11165	40.32	23400	23600	22850	30150	16250	23200	23399.05	0.57	-126	-525	24866	24032	23466	22632	22066	23750	22350	47	6950	500	16700	50	1	9385844	2201	14.79	1.03	12	0.12	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	58800	-60.12	20230418	19450	20.57	20231101	58800	-60.12	20230418	19450	20.57	20231101	2.71	N	088390	500	46 억	53797	N	N	0	N	N
131	20231206	150617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23300	100	2	0.43	229464850	9803	35.40	23400	23600	22850	30150	16250	23200	23407.62	0.57	-126	-1075	24866	24032	23466	22632	22066	23750	22350	47	6950	500	16700	50	1	9385844	2187	14.69	1.02	12	0.10	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	58800	-60.37	20230418	19450	19.79	20231101	58800	-60.37	20230418	19450	19.79	20231101	2.71	N	088390	500	46 억	53797	N	N	0	N	N
132	20231206	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	400	2	1.72	197893900	8452	30.52	23400	23600	22850	30150	16250	23200	23413.85	0.57	-126	-1098	24866	24032	23466	22632	22066	23750	22350	47	6950	500	16700	50	1	9385844	2215	14.88	1.04	12	0.09	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	58800	-59.86	20230418	19450	21.34	20231101	58800	-59.86	20230418	19450	21.34	20231101	2.71	N	088390	500	46 억	53797	N	N	0	N	N
133	20231206	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	350	2	1.51	158312750	6769	24.44	23400	23600	22850	30150	16250	23200	23387.91	0.57	-126	-797	24866	24032	23466	22632	22066	23750	22350	47	6950	500	16700	50	1	9385844	2210	14.85	1.04	12	0.07	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.71	N	088390	500	46 억	53797	N	N	0	N	N
134	20231206	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	400	2	1.72	142629600	6102	22.04	23400	23600	22850	30150	16250	23200	23374.24	0.57	-126	-639	24866	24032	23466	22632	22066	23750	22350	47	6950	500	16700	50	1	9385844	2215	14.88	1.04	12	0.07	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	58800	-59.86	20230418	19450	21.34	20231101	58800	-59.86	20230418	19450	21.34	20231101	2.71	N	088390	500	46 억	53797	N	N	0	N	N
135	20231206	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	400	2	1.72	128478050	5502	19.87	23400	23600	22850	30150	16250	23200	23351.15	0.57	-126	-630	24866	24032	23466	22632	22066	23750	22350	47	6950	500	16700	50	1	9385844	2215	14.88	1.04	12	0.06	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	58800	-59.86	20230418	19450	21.34	20231101	58800	-59.86	20230418	19450	21.34	20231101	2.71	N	088390	500	46 억	53797	N	N	0	N	N
136	20231206	100613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-50	5	-0.22	57405700	2467	8.91	23400	23450	22850	30150	16250	23200	23269.44	0.57	-126	-951	24866	24032	23466	22632	22066	23750	22350	47	6950	500	16700	50	1	9385844	2173	14.60	1.02	12	0.03	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	58800	-60.63	20230418	19450	19.02	20231101	58800	-60.63	20230418	19450	19.02	20231101	2.71	N	088390	500	46 억	53797	N	N	0	N	N
137	20231206	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	15107300	646	2.33	23400	23400	23200	30150	16250	23200	23385.91	0.57	-126	-82	24866	24032	23466	22632	22066	23750	22350	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.01	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.71	N	088390	500	46 억	53797	N	N	0	N	N
138	20231205	160614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	-800	5	-3.33	656310050	27685	90.64	23900	24300	22900	31200	16800	24000	23706.36	0.64	-445	-6592	25066	24532	24116	23582	23166	24800	23850	47	7200	500	17280	50	1	9385844	2178	14.63	1.02	12	0.29	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	58800	-60.54	20230418	19450	19.28	20231101	58800	-60.54	20230418	19450	19.28	20231101	2.65	N	088390	500	46 억	60251	N	N	0	N	N
139	20231205	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23000	-1000	5	-4.17	618754500	26059	85.32	23900	24300	22900	31200	16800	24000	23744.37	0.64	-445	-6477	25066	24532	24116	23582	23166	24800	23850	47	7200	500	17280	50	1	9385844	2159	14.50	1.01	12	0.28	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	58800	-60.88	20230418	19450	18.25	20231101	58800	-60.88	20230418	19450	18.25	20231101	2.65	N	088390	500	46 억	60251	N	N	0	N	N
140	20231205	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	-450	5	-1.88	472100050	19741	64.63	23900	24300	23350	31200	16800	24000	23914.70	0.64	-445	-6311	25066	24532	24116	23582	23166	24800	23850	47	7200	500	17280	50	1	9385844	2210	14.85	1.04	12	0.21	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	58800	-59.95	20230418	19450	21.08	20231101	58800	-59.95	20230418	19450	21.08	20231101	2.65	N	088390	500	46 억	60251	N	N	0	N	N
141	20231205	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23800	-200	5	-0.83	360640650	15024	49.19	23900	24300	23750	31200	16800	24000	24004.30	0.64	-445	-3725	25066	24532	24116	23582	23166	24800	23850	47	7200	500	17280	50	1	9385844	2234	15.01	1.05	12	0.16	1586.00	22737.00	58800	20230418	-59.52	19450	20231101	22.37	58800	-59.52	20230418	19450	22.37	20231101	58800	-59.52	20230418	19450	22.37	20231101	2.65	N	088390	500	46 억	60251	N	N	0	N	N
142	20231205	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24000	0	3	0.00	317813000	13229	43.31	23900	24300	23750	31200	16800	24000	24023.96	0.64	-445	-3287	25066	24532	24116	23582	23166	24800	23850	47	7200	500	17280	50	1	9385844	2253	15.13	1.06	12	0.14	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	58800	-59.18	20230418	19450	23.39	20231101	58800	-59.18	20230418	19450	23.39	20231101	2.65	N	088390	500	46 억	60251	N	N	0	N	N
143	20231205	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23950	-50	5	-0.21	281247400	11703	38.32	23900	24300	23750	31200	16800	24000	24032.08	0.64	-445	-3147	25066	24532	24116	23582	23166	24800	23850	47	7200	500	17280	50	1	9385844	2248	15.10	1.05	12	0.12	1586.00	22737.00	58800	20230418	-59.27	19450	20231101	23.14	58800	-59.27	20230418	19450	23.14	20231101	58800	-59.27	20230418	19450	23.14	20231101	2.65	N	088390	500	46 억	60251	N	N	0	N	N
144	20231205	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24050	50	2	0.21	216882500	9021	29.54	23900	24300	23750	31200	16800	24000	24041.96	0.64	-445	-2772	25066	24532	24116	23582	23166	24800	23850	47	7200	500	17280	50	1	9385844	2257	15.16	1.06	12	0.10	1586.00	22737.00	58800	20230418	-59.10	19450	20231101	23.65	58800	-59.10	20230418	19450	23.65	20231101	58800	-59.10	20230418	19450	23.65	20231101	2.65	N	088390	500	46 억	60251	N	N	0	N	N
145	20231205	090607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23900	-100	5	-0.42	27409550	1150	3.77	23900	24000	23750	31200	16800	24000	23834.39	0.64	-445	-538	25066	24532	24116	23582	23166	24800	23850	47	7200	500	17280	50	1	9385844	2243	15.07	1.05	12	0.01	1586.00	22737.00	58800	20230418	-59.35	19450	20231101	22.88	58800	-59.35	20230418	19450	22.88	20231101	58800	-59.35	20230418	19450	22.88	20231101	2.65	N	088390	500	46 억	60251	N	N	0	N	N
146	20231204	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24000	350	2	1.48	735687450	30503	178.38	23800	24650	23700	30700	16600	23650	24118.55	0.66	-282	-1185	24883	24266	23783	23166	22683	24025	22925	47	7050	500	17020	50	1	9385844	2253	15.13	1.06	12	0.32	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	58800	-59.18	20230418	19450	23.39	20231101	58800	-59.18	20230418	19450	23.39	20231101	2.64	N	088390	500	46 억	61889	N	N	16	N	N
147	20231204	150608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24000	350	2	1.48	690924900	28634	167.45	23800	24650	23700	30700	16600	23650	24129.53	0.66	-282	-309	24883	24266	23783	23166	22683	24025	22925	47	7050	500	17020	50	1	9385844	2253	15.13	1.06	12	0.31	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	58800	-59.18	20230418	19450	23.39	20231101	58800	-59.18	20230418	19450	23.39	20231101	2.64	N	088390	500	46 억	61889	N	N	16	N	N
148	20231204	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23900	250	2	1.06	639974300	26497	154.95	23800	24650	23700	30700	16600	23650	24152.71	0.66	-282	-111	24883	24266	23783	23166	22683	24025	22925	47	7050	500	17020	50	1	9385844	2243	15.07	1.05	12	0.28	1586.00	22737.00	58800	20230418	-59.35	19450	20231101	22.88	58800	-59.35	20230418	19450	22.88	20231101	58800	-59.35	20230418	19450	22.88	20231101	2.64	N	088390	500	46 억	61889	N	N	16	N	N
149	20231204	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	200	2	0.85	626491900	25932	151.65	23800	24650	23700	30700	16600	23650	24159.03	0.66	-282	-37	24883	24266	23783	23166	22683	24025	22925	47	7050	500	17020	50	1	9385844	2239	15.04	1.05	12	0.28	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	58800	-59.44	20230418	19450	22.62	20231101	58800	-59.44	20230418	19450	22.62	20231101	2.64	N	088390	500	46 억	61889	N	N	16	N	N
150	20231204	120602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	200	2	0.85	542546150	22406	131.03	23800	24650	23700	30700	16600	23650	24214.32	0.66	-282	440	24883	24266	23783	23166	22683	24025	22925	47	7050	500	17020	50	1	9385844	2239	15.04	1.05	12	0.24	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	58800	-59.44	20230418	19450	22.62	20231101	58800	-59.44	20230418	19450	22.62	20231101	2.64	N	088390	500	46 억	61889	N	N	16	N	N
151	20231204	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23900	250	2	1.06	514805250	21243	124.23	23800	24650	23700	30700	16600	23650	24234.11	0.66	-282	509	24883	24266	23783	23166	22683	24025	22925	47	7050	500	17020	50	1	9385844	2243	15.07	1.05	12	0.23	1586.00	22737.00	58800	20230418	-59.35	19450	20231101	22.88	58800	-59.35	20230418	19450	22.88	20231101	58800	-59.35	20230418	19450	22.88	20231101	2.64	N	088390	500	46 억	61889	N	N	16	N	N
152	20231204	100604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24350	700	2	2.96	421232050	17345	101.43	23800	24650	23700	30700	16600	23650	24285.50	0.66	-282	1234	24883	24266	23783	23166	22683	24025	22925	47	7050	500	17020	50	1	9385844	2285	15.35	1.07	12	0.18	1586.00	22737.00	58800	20230418	-58.59	19450	20231101	25.19	58800	-58.59	20230418	19450	25.19	20231101	58800	-58.59	20230418	19450	25.19	20231101	2.64	N	088390	500	46 억	61889	N	N	16	N	N
153	20231204	090603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24150	500	2	2.11	69054500	2873	16.80	23800	24200	23700	30700	16600	23650	24035.68	0.66	-282	1076	24883	24266	23783	23166	22683	24025	22925	47	7050	500	17020	50	1	9385844	2267	15.23	1.06	12	0.03	1586.00	22737.00	58800	20230418	-58.93	19450	20231101	24.16	58800	-58.93	20230418	19450	24.16	20231101	58800	-58.93	20230418	19450	24.16	20231101	2.64	N	088390	500	46 억	61889	N	N	16	N	N
154	20231201	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	-450	5	-1.87	399475900	16923	55.77	24300	24400	23300	31300	16900	24100	23605.22	0.74	-267	-7163	24800	24450	23850	23500	22900	24625	23675	47	7200	500	17350	50	1	9385844	2220	14.91	1.04	12	0.18	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	58800	-59.78	20230418	19450	21.59	20231101	58800	-59.78	20230418	19450	21.59	20231101	2.66	N	088390	500	46 억	69155	N	N	16	N	N
155	20231201	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	-450	5	-1.87	357202600	15135	49.87	24300	24400	23300	31300	16900	24100	23600.93	0.74	-267	-6408	24800	24450	23850	23500	22900	24625	23675	47	7200	500	17350	50	1	9385844	2220	14.91	1.04	12	0.16	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	58800	-59.78	20230418	19450	21.59	20231101	58800	-59.78	20230418	19450	21.59	20231101	2.66	N	088390	500	46 억	69155	N	N	0	N	N
156	20231201	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	-400	5	-1.66	330225150	13993	46.11	24300	24400	23300	31300	16900	24100	23599.13	0.74	-267	-5757	24800	24450	23850	23500	22900	24625	23675	47	7200	500	17350	50	1	9385844	2224	14.94	1.04	12	0.15	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	58800	-59.69	20230418	19450	21.85	20231101	58800	-59.69	20230418	19450	21.85	20231101	2.66	N	088390	500	46 억	69155	N	N	0	N	N
157	20231201	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	-450	5	-1.87	312074000	13224	43.58	24300	24400	23300	31300	16900	24100	23598.87	0.74	-267	-5671	24800	24450	23850	23500	22900	24625	23675	47	7200	500	17350	50	1	9385844	2220	14.91	1.04	12	0.14	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	58800	-59.78	20230418	19450	21.59	20231101	58800	-59.78	20230418	19450	21.59	20231101	2.66	N	088390	500	46 억	69155	N	N	0	N	N
158	20231201	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	-450	5	-1.87	265168900	11238	37.03	24300	24400	23300	31300	16900	24100	23595.51	0.74	-267	-3997	24800	24450	23850	23500	22900	24625	23675	47	7200	500	17350	50	1	9385844	2220	14.91	1.04	12	0.12	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	58800	-59.78	20230418	19450	21.59	20231101	58800	-59.78	20230418	19450	21.59	20231101	2.66	N	088390	500	46 억	69155	N	N	0	N	N
159	20231201	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	-400	5	-1.66	246485200	10446	34.42	24300	24400	23300	31300	16900	24100	23595.89	0.74	-267	-3841	24800	24450	23850	23500	22900	24625	23675	47	7200	500	17350	50	1	9385844	2224	14.94	1.04	12	0.11	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	58800	-59.69	20230418	19450	21.85	20231101	58800	-59.69	20230418	19450	21.85	20231101	2.66	N	088390	500	46 억	69155	N	N	0	N	N
160	20231201	100607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23400	-700	5	-2.90	214452500	9090	29.95	24300	24400	23300	31300	16900	24100	23591.85	0.74	-267	-3189	24800	24450	23850	23500	22900	24625	23675	47	7200	500	17350	50	1	9385844	2196	14.75	1.03	12	0.10	1586.00	22737.00	58800	20230418	-60.20	19450	20231101	20.31	58800	-60.20	20230418	19450	20.31	20231101	58800	-60.20	20230418	19450	20.31	20231101	2.66	N	088390	500	46 억	69155	N	N	0	N	N
161	20231201	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23800	-300	5	-1.24	28016600	1168	3.85	24300	24400	23800	31300	16900	24100	23986.33	0.74	-267	-202	24800	24450	23850	23500	22900	24625	23675	47	7200	500	17350	50	1	9385844	2234	15.01	1.05	12	0.01	1586.00	22737.00	58800	20230418	-59.52	19450	20231101	22.37	58800	-59.52	20230418	19450	22.37	20231101	58800	-59.52	20230418	19450	22.37	20231101	2.66	N	088390	500	46 억	69155	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History