KissMeData/310870/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161214	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	73405088	45177	25.53	1622	1640	1602	2120	1144	1633	1624.77	0.41	-438	-465	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.22	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	84894	N	N	N	N
3	20241231	151158	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	73405088	45177	25.53	1622	1640	1602	2120	1144	1633	1624.77	0.41	-438	-465	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.22	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	84894	N	N	N	N
4	20241231	141214	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	73405088	45177	25.53	1622	1640	1602	2120	1144	1633	1624.77	0.41	-438	-465	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.22	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	84894	N	N	N	N
5	20241231	131214	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	73405088	45177	25.53	1622	1640	1602	2120	1144	1633	1624.77	0.41	-438	-465	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.22	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	84894	N	N	N	N
6	20241231	121213	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	73405088	45177	25.53	1622	1640	1602	2120	1144	1633	1624.77	0.41	-438	-465	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.22	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	84894	N	N	N	N
7	20241231	111213	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	73405088	45177	25.53	1622	1640	1602	2120	1144	1633	1624.77	0.41	-438	-465	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.22	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	84894	N	N	N	N
8	20241231	101206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	73405088	45177	25.53	1622	1640	1602	2120	1144	1633	1624.77	0.41	-438	-465	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.22	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	84894	N	N	N	N
9	20241231	091208	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	73405088	45177	25.53	1622	1640	1602	2120	1144	1633	1624.77	0.41	-438	-465	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.22	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	84894	N	N	N	N
10	20241230	161206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	73405088	45177	25.53	1622	1640	1602	2120	1144	1633	1624.77	0.41	0	-465	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.22	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	85332	N	N	N	N
11	20241230	151210	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1629	-4	5	-0.24	68473484	42135	23.82	1622	1640	1602	2120	1144	1633	1625.03	0.41	0	1510	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	337	7.65	0.66	12	0.20	213.00	2465.00	1769	20240115	-7.91	1032	20240909	57.85	1769	-7.91	20240115	1032	57.85	20240909	1769	-7.91	20240115	1032	57.85	20240909	0.95	N	310870	100	20 억	85332	N	N	N	N
12	20241230	141210	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1633	0	3	0.00	62041185	38172	21.58	1622	1640	1602	2120	1144	1633	1625.24	0.41	0	1706	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	338	7.67	0.66	12	0.18	213.00	2465.00	1769	20240115	-7.69	1032	20240909	58.24	1769	-7.69	20240115	1032	58.24	20240909	1769	-7.69	20240115	1032	58.24	20240909	0.95	N	310870	100	20 억	85332	N	N	N	N
13	20241230	131211	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1612	-21	5	-1.29	56075741	34503	19.50	1622	1640	1602	2120	1144	1633	1625.16	0.41	0	1752	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	333	7.57	0.65	12	0.17	213.00	2465.00	1769	20240115	-8.88	1032	20240909	56.20	1769	-8.88	20240115	1032	56.20	20240909	1769	-8.88	20240115	1032	56.20	20240909	0.95	N	310870	100	20 억	85332	N	N	N	N
14	20241230	121206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-18	5	-1.10	51294197	31548	17.83	1622	1640	1602	2120	1144	1633	1625.83	0.41	0	1687	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	334	7.58	0.66	12	0.15	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1769	-8.71	20240115	1032	56.49	20240909	1769	-8.71	20240115	1032	56.49	20240909	0.95	N	310870	100	20 억	85332	N	N	N	N
15	20241230	111207	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1621	-12	5	-0.73	43748639	26885	15.20	1622	1640	1602	2120	1144	1633	1627.18	0.41	0	1608	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	335	7.61	0.66	12	0.13	213.00	2465.00	1769	20240115	-8.37	1032	20240909	57.07	1769	-8.37	20240115	1032	57.07	20240909	1769	-8.37	20240115	1032	57.07	20240909	0.95	N	310870	100	20 억	85332	N	N	N	N
16	20241230	101207	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1634	1	2	0.06	29978652	18418	10.41	1622	1640	1602	2120	1144	1633	1627.58	0.41	0	2858	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	338	7.67	0.66	12	0.09	213.00	2465.00	1769	20240115	-7.63	1032	20240909	58.33	1769	-7.63	20240115	1032	58.33	20240909	1769	-7.63	20240115	1032	58.33	20240909	0.95	N	310870	100	20 억	85332	N	N	N	N
17	20241230	091210	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1620	-13	5	-0.80	1855925	1143	0.65	1622	1622	1602	2120	1144	1633	1619.66	0.41	0	-89	1750	1691	1621	1562	1492	1721	1592	21	487	100	1170	1	1	20687271	335	7.61	0.66	12	0.01	213.00	2465.00	1769	20240115	-8.42	1032	20240909	56.98	1769	-8.42	20240115	1032	56.98	20240909	1769	-8.42	20240115	1032	56.98	20240909	0.95	N	310870	100	20 억	85332	N	N	N	N
18	20241227	161203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1633	24	2	1.49	284748540	176914	174.75	1609	1680	1551	2090	1127	1609	1609.53	0.51	0	-19769	1645	1627	1595	1577	1545	1636	1586	21	481	100	1150	1	1	20687271	338	7.67	0.66	12	0.86	213.00	2465.00	1769	20240115	-7.69	1032	20240909	58.24	1769	-7.69	20240115	1032	58.24	20240909	1769	-7.69	20240115	1032	58.24	20240909	0.95	N	310870	100	20 억	105099	N	N	N	N
19	20241227	151202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1632	23	2	1.43	280345287	174211	172.08	1609	1680	1551	2090	1127	1609	1609.23	0.51	0	-18378	1645	1627	1595	1577	1545	1636	1586	21	481	100	1150	1	1	20687271	338	7.66	0.66	12	0.84	213.00	2465.00	1769	20240115	-7.74	1032	20240909	58.14	1769	-7.74	20240115	1032	58.14	20240909	1769	-7.74	20240115	1032	58.14	20240909	0.95	N	310870	100	20 억	105099	N	N	N	N
20	20241227	141204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1637	28	2	1.74	271972016	169078	167.01	1609	1680	1551	2090	1127	1609	1608.56	0.51	0	-17652	1645	1627	1595	1577	1545	1636	1586	21	481	100	1150	1	1	20687271	339	7.69	0.66	12	0.82	213.00	2465.00	1769	20240115	-7.46	1032	20240909	58.62	1769	-7.46	20240115	1032	58.62	20240909	1769	-7.46	20240115	1032	58.62	20240909	0.95	N	310870	100	20 억	105099	N	N	N	N
21	20241227	131202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	18	2	1.12	240679294	149888	148.05	1609	1680	1551	2090	1127	1609	1605.71	0.51	0	-16325	1645	1627	1595	1577	1545	1636	1586	21	481	100	1150	1	1	20687271	337	7.64	0.66	12	0.72	213.00	2465.00	1769	20240115	-8.03	1032	20240909	57.66	1769	-8.03	20240115	1032	57.66	20240909	1769	-8.03	20240115	1032	57.66	20240909	0.95	N	310870	100	20 억	105099	N	N	N	N
22	20241227	121204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	5	2	0.31	195360681	121852	120.36	1609	1680	1551	2090	1127	1609	1603.21	0.51	0	-11787	1645	1627	1595	1577	1545	1636	1586	21	481	100	1150	1	1	20687271	334	7.58	0.65	12	0.59	213.00	2465.00	1769	20240115	-8.76	1032	20240909	56.40	1769	-8.76	20240115	1032	56.40	20240909	1769	-8.76	20240115	1032	56.40	20240909	0.95	N	310870	100	20 억	105099	N	N	N	N
23	20241227	111202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	-6	5	-0.37	68743706	43195	42.67	1609	1609	1551	2090	1127	1609	1591.06	0.51	0	-4723	1645	1627	1595	1577	1545	1636	1586	21	481	100	1150	1	1	20687271	332	7.53	0.65	12	0.21	213.00	2465.00	1769	20240115	-9.38	1032	20240909	55.33	1769	-9.38	20240115	1032	55.33	20240909	1769	-9.38	20240115	1032	55.33	20240909	0.95	N	310870	100	20 억	105099	N	N	N	N
24	20241227	101201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	-20	5	-1.24	32592296	20505	20.25	1609	1609	1551	2090	1127	1609	1588.48	0.51	0	1224	1645	1627	1595	1577	1545	1636	1586	21	481	100	1150	1	1	20687271	329	7.46	0.64	12	0.10	213.00	2465.00	1769	20240115	-10.18	1032	20240909	53.97	1769	-10.18	20240115	1032	53.97	20240909	1769	-10.18	20240115	1032	53.97	20240909	0.95	N	310870	100	20 억	105099	N	N	N	N
25	20241227	091206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	-49	5	-3.05	22568286	14203	14.03	1609	1609	1551	2090	1127	1609	1587.46	0.51	0	3233	1645	1627	1595	1577	1545	1636	1586	21	481	100	1150	1	1	20687271	323	7.32	0.63	12	0.07	213.00	2465.00	1769	20240115	-11.81	1032	20240909	51.16	1769	-11.81	20240115	1032	51.16	20240909	1769	-11.81	20240115	1032	51.16	20240909	0.95	N	310870	100	20 억	105099	N	N	N	N
26	20241226	161157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	34	2	2.16	159931870	100238	138.80	1575	1613	1563	2045	1103	1575	1595.52	0.39	0	23817	1613	1594	1556	1537	1499	1603	1546	21	470	100	1130	1	1	20687271	333	7.55	0.65	12	0.48	213.00	2465.00	1769	20240115	-9.04	1032	20240909	55.91	1769	-9.04	20240115	1032	55.91	20240909	1769	-9.04	20240115	1032	55.91	20240909	0.95	N	310870	100	20 억	81258	N	N	N	N
27	20241226	151154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	34	2	2.16	156678972	98213	136.00	1575	1613	1563	2045	1103	1575	1595.30	0.39	0	23760	1613	1594	1556	1537	1499	1603	1546	21	470	100	1130	1	1	20687271	333	7.55	0.65	12	0.47	213.00	2465.00	1769	20240115	-9.04	1032	20240909	55.91	1769	-9.04	20240115	1032	55.91	20240909	1769	-9.04	20240115	1032	55.91	20240909	0.95	N	310870	100	20 억	81258	N	N	N	N
28	20241226	141152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1592	17	2	1.08	91001825	57283	79.32	1575	1600	1563	2045	1103	1575	1588.64	0.39	0	2744	1613	1594	1556	1537	1499	1603	1546	21	470	100	1130	1	1	20687271	329	7.47	0.65	12	0.28	213.00	2465.00	1769	20240115	-10.01	1032	20240909	54.26	1769	-10.01	20240115	1032	54.26	20240909	1769	-10.01	20240115	1032	54.26	20240909	0.95	N	310870	100	20 억	81258	N	N	N	N
29	20241226	131154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1598	23	2	1.46	79839667	50288	69.63	1575	1600	1563	2045	1103	1575	1587.65	0.39	0	3708	1613	1594	1556	1537	1499	1603	1546	21	470	100	1130	1	1	20687271	331	7.50	0.65	12	0.24	213.00	2465.00	1769	20240115	-9.67	1032	20240909	54.84	1769	-9.67	20240115	1032	54.84	20240909	1769	-9.67	20240115	1032	54.84	20240909	0.95	N	310870	100	20 억	81258	N	N	N	N
30	20241226	121151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1587	12	2	0.76	52466139	33127	45.87	1575	1593	1563	2045	1103	1575	1583.79	0.39	0	573	1613	1594	1556	1537	1499	1603	1546	21	470	100	1130	1	1	20687271	328	7.45	0.64	12	0.16	213.00	2465.00	1769	20240115	-10.29	1032	20240909	53.78	1769	-10.29	20240115	1032	53.78	20240909	1769	-10.29	20240115	1032	53.78	20240909	0.95	N	310870	100	20 억	81258	N	N	N	N
31	20241226	111150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1578	3	2	0.19	38250766	24155	33.45	1575	1593	1563	2045	1103	1575	1583.55	0.39	0	734	1613	1594	1556	1537	1499	1603	1546	21	470	100	1130	1	1	20687271	326	7.41	0.64	12	0.12	213.00	2465.00	1769	20240115	-10.80	1032	20240909	52.91	1769	-10.80	20240115	1032	52.91	20240909	1769	-10.80	20240115	1032	52.91	20240909	0.95	N	310870	100	20 억	81258	N	N	N	N
32	20241226	101154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	14	2	0.89	26923398	17000	23.54	1575	1593	1563	2045	1103	1575	1583.73	0.39	0	699	1613	1594	1556	1537	1499	1603	1546	21	470	100	1130	1	1	20687271	329	7.46	0.64	12	0.08	213.00	2465.00	1769	20240115	-10.18	1032	20240909	53.97	1769	-10.18	20240115	1032	53.97	20240909	1769	-10.18	20240115	1032	53.97	20240909	0.95	N	310870	100	20 억	81258	N	N	N	N
33	20241226	091155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1584	9	2	0.57	15720717	9949	13.78	1575	1585	1563	2045	1103	1575	1580.13	0.39	0	203	1613	1594	1556	1537	1499	1603	1546	21	470	100	1130	1	1	20687271	328	7.44	0.64	12	0.05	213.00	2465.00	1769	20240115	-10.46	1032	20240909	53.49	1769	-10.46	20240115	1032	53.49	20240909	1769	-10.46	20240115	1032	53.49	20240909	0.95	N	310870	100	20 억	81258	N	N	N	N
34	20241224	161152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	40	2	2.61	112356514	72204	173.09	1535	1575	1518	1995	1075	1535	1556.10	0.39	0	-3419	1594	1564	1537	1507	1480	1579	1522	21	460	100	1100	1	1	20687271	326	7.39	0.64	12	0.35	213.00	2465.00	1769	20240115	-10.97	1032	20240909	52.62	1769	-10.97	20240115	1032	52.62	20240909	1769	-10.97	20240115	1032	52.62	20240909	0.83	N	310870	100	20 억	80600	N	N	N	N
35	20241224	151152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1573	38	2	2.48	93379703	60150	144.19	1535	1573	1518	1995	1075	1535	1552.45	0.39	0	-3841	1594	1564	1537	1507	1480	1579	1522	21	460	100	1100	1	1	20687271	325	7.38	0.64	12	0.29	213.00	2465.00	1769	20240115	-11.08	1032	20240909	52.42	1769	-11.08	20240115	1032	52.42	20240909	1769	-11.08	20240115	1032	52.42	20240909	0.83	N	310870	100	20 억	80600	N	N	N	N
36	20241224	141149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	35	2	2.28	88455649	57013	136.67	1535	1570	1518	1995	1075	1535	1551.50	0.39	0	-3773	1594	1564	1537	1507	1480	1579	1522	21	460	100	1100	1	1	20687271	325	7.37	0.64	12	0.28	213.00	2465.00	1769	20240115	-11.25	1032	20240909	52.13	1769	-11.25	20240115	1032	52.13	20240909	1769	-11.25	20240115	1032	52.13	20240909	0.83	N	310870	100	20 억	80600	N	N	N	N
37	20241224	131150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	35	2	2.28	88205207	56853	136.29	1535	1570	1518	1995	1075	1535	1551.46	0.39	0	-3853	1594	1564	1537	1507	1480	1579	1522	21	460	100	1100	1	1	20687271	325	7.37	0.64	12	0.27	213.00	2465.00	1769	20240115	-11.25	1032	20240909	52.13	1769	-11.25	20240115	1032	52.13	20240909	1769	-11.25	20240115	1032	52.13	20240909	0.83	N	310870	100	20 억	80600	N	N	N	N
38	20241224	121152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1557	22	2	1.43	65984026	42649	102.24	1535	1565	1518	1995	1075	1535	1547.14	0.39	0	-2110	1594	1564	1537	1507	1480	1579	1522	21	460	100	1100	1	1	20687271	322	7.31	0.63	12	0.21	213.00	2465.00	1769	20240115	-11.98	1032	20240909	50.87	1769	-11.98	20240115	1032	50.87	20240909	1769	-11.98	20240115	1032	50.87	20240909	0.83	N	310870	100	20 억	80600	N	N	N	N
39	20241224	111152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1558	23	2	1.50	46130985	29927	71.74	1535	1560	1518	1995	1075	1535	1541.45	0.39	0	-645	1594	1564	1537	1507	1480	1579	1522	21	460	100	1100	1	1	20687271	322	7.31	0.63	12	0.14	213.00	2465.00	1769	20240115	-11.93	1032	20240909	50.97	1769	-11.93	20240115	1032	50.97	20240909	1769	-11.93	20240115	1032	50.97	20240909	0.83	N	310870	100	20 억	80600	N	N	N	N
40	20241224	101150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1552	17	2	1.11	30359721	19755	47.36	1535	1555	1518	1995	1075	1535	1536.81	0.39	0	456	1594	1564	1537	1507	1480	1579	1522	21	460	100	1100	1	1	20687271	321	7.29	0.63	12	0.10	213.00	2465.00	1769	20240115	-12.27	1032	20240909	50.39	1769	-12.27	20240115	1032	50.39	20240909	1769	-12.27	20240115	1032	50.39	20240909	0.83	N	310870	100	20 억	80600	N	N	N	N
41	20241224	091157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1552	17	2	1.11	7252110	4724	11.32	1535	1555	1518	1995	1075	1535	1535.16	0.39	0	-109	1594	1564	1537	1507	1480	1579	1522	21	460	100	1100	1	1	20687271	321	7.29	0.63	12	0.02	213.00	2465.00	1769	20240115	-12.27	1032	20240909	50.39	1769	-12.27	20240115	1032	50.39	20240909	1769	-12.27	20240115	1032	50.39	20240909	0.83	N	310870	100	20 억	80600	N	N	N	N
42	20241223	161142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	6	2	0.39	64102357	41715	19.00	1520	1567	1510	1987	1071	1529	1536.67	0.39	0	-889	1624	1576	1519	1471	1414	1548	1443	21	458	100	1100	1	1	20687271	318	7.21	0.62	12	0.20	213.00	2465.00	1769	20240115	-13.23	1032	20240909	48.74	1769	-13.23	20240115	1032	48.74	20240909	1769	-13.23	20240115	1032	48.74	20240909	0.75	N	310870	100	20 억	81453	N	N	N	N
43	20241223	151146	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	7	2	0.46	56624385	36833	16.78	1520	1567	1510	1987	1071	1529	1537.33	0.39	0	-415	1624	1576	1519	1471	1414	1548	1443	21	458	100	1100	1	1	20687271	318	7.21	0.62	12	0.18	213.00	2465.00	1769	20240115	-13.17	1032	20240909	48.84	1769	-13.17	20240115	1032	48.84	20240909	1769	-13.17	20240115	1032	48.84	20240909	0.75	N	310870	100	20 억	81453	N	N	N	N
44	20241223	141142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1566	37	2	2.42	49360476	32157	14.65	1520	1567	1510	1987	1071	1529	1534.98	0.39	0	329	1624	1576	1519	1471	1414	1548	1443	21	458	100	1100	1	1	20687271	324	7.35	0.64	12	0.16	213.00	2465.00	1769	20240115	-11.48	1032	20240909	51.74	1769	-11.48	20240115	1032	51.74	20240909	1769	-11.48	20240115	1032	51.74	20240909	0.75	N	310870	100	20 억	81453	N	N	N	N
45	20241223	131142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	-9	5	-0.59	29582670	19383	8.83	1520	1540	1510	1987	1071	1529	1526.22	0.39	0	2785	1624	1576	1519	1471	1414	1548	1443	21	458	100	1100	1	1	20687271	314	7.14	0.62	12	0.09	213.00	2465.00	1769	20240115	-14.08	1032	20240909	47.29	1769	-14.08	20240115	1032	47.29	20240909	1769	-14.08	20240115	1032	47.29	20240909	0.75	N	310870	100	20 억	81453	N	N	N	N
46	20241223	121145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	-9	5	-0.59	25178579	16500	7.51	1520	1540	1510	1987	1071	1529	1525.97	0.39	0	2963	1624	1576	1519	1471	1414	1548	1443	21	458	100	1100	1	1	20687271	314	7.14	0.62	12	0.08	213.00	2465.00	1769	20240115	-14.08	1032	20240909	47.29	1769	-14.08	20240115	1032	47.29	20240909	1769	-14.08	20240115	1032	47.29	20240909	0.75	N	310870	100	20 억	81453	N	N	N	N
47	20241223	111140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	-7	5	-0.46	22378746	14661	6.68	1520	1540	1510	1987	1071	1529	1526.41	0.39	0	2427	1624	1576	1519	1471	1414	1548	1443	21	458	100	1100	1	1	20687271	315	7.15	0.62	12	0.07	213.00	2465.00	1769	20240115	-13.96	1032	20240909	47.48	1769	-13.96	20240115	1032	47.48	20240909	1769	-13.96	20240115	1032	47.48	20240909	0.75	N	310870	100	20 억	81453	N	N	N	N
48	20241223	101134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1537	8	2	0.52	22008265	14418	6.57	1520	1540	1510	1987	1071	1529	1526.44	0.39	0	2343	1624	1576	1519	1471	1414	1548	1443	21	458	100	1100	1	1	20687271	318	7.22	0.62	12	0.07	213.00	2465.00	1769	20240115	-13.11	1032	20240909	48.93	1769	-13.11	20240115	1032	48.93	20240909	1769	-13.11	20240115	1032	48.93	20240909	0.75	N	310870	100	20 억	81453	N	N	N	N
49	20241223	091140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	11	2	0.72	8995143	5912	2.69	1520	1540	1510	1987	1071	1529	1521.51	0.39	0	2231	1624	1576	1519	1471	1414	1548	1443	21	458	100	1100	1	1	20687271	319	7.23	0.62	12	0.03	213.00	2465.00	1769	20240115	-12.95	1032	20240909	49.22	1769	-12.95	20240115	1032	49.22	20240909	1769	-12.95	20240115	1032	49.22	20240909	0.75	N	310870	100	20 억	81453	N	N	N	N
50	20241220	161135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	-47	5	-2.98	330953771	219566	103.91	1567	1567	1462	2045	1104	1576	1507.31	0.72	0	-67721	1656	1615	1544	1503	1432	1636	1524	21	469	100	1130	1	1	20687271	316	7.18	0.62	12	1.06	213.00	2465.00	1769	20240115	-13.57	1032	20240909	48.16	1769	-13.57	20240115	1032	48.16	20240909	1769	-13.57	20240115	1032	48.16	20240909	0.76	N	310870	100	20 억	149148	N	N	N	N
51	20241220	151139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	-36	5	-2.28	324573665	215401	101.94	1567	1567	1462	2045	1104	1576	1506.83	0.72	0	-65976	1656	1615	1544	1503	1432	1636	1524	21	469	100	1130	1	1	20687271	319	7.23	0.62	12	1.04	213.00	2465.00	1769	20240115	-12.95	1032	20240909	49.22	1769	-12.95	20240115	1032	49.22	20240909	1769	-12.95	20240115	1032	49.22	20240909	0.76	N	310870	100	20 억	149148	N	N	N	N
52	20241220	141136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1550	-26	5	-1.65	316835604	210375	99.56	1567	1567	1462	2045	1104	1576	1506.05	0.72	0	-64403	1656	1615	1544	1503	1432	1636	1524	21	469	100	1130	1	1	20687271	321	7.28	0.63	12	1.02	213.00	2465.00	1769	20240115	-12.38	1032	20240909	50.19	1769	-12.38	20240115	1032	50.19	20240909	1769	-12.38	20240115	1032	50.19	20240909	0.76	N	310870	100	20 억	149148	N	N	N	N
53	20241220	131135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1537	-39	5	-2.47	291383717	193936	91.78	1567	1567	1462	2045	1104	1576	1502.47	0.72	0	-60987	1656	1615	1544	1503	1432	1636	1524	21	469	100	1130	1	1	20687271	318	7.22	0.62	12	0.94	213.00	2465.00	1769	20240115	-13.11	1032	20240909	48.93	1769	-13.11	20240115	1032	48.93	20240909	1769	-13.11	20240115	1032	48.93	20240909	0.76	N	310870	100	20 억	149148	N	N	N	N
54	20241220	121134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-86	5	-5.46	218167696	146170	69.17	1567	1567	1462	2045	1104	1576	1492.56	0.72	0	-42917	1656	1615	1544	1503	1432	1636	1524	21	469	100	1130	1	1	20687271	308	7.00	0.60	12	0.71	213.00	2465.00	1769	20240115	-15.77	1032	20240909	44.38	1769	-15.77	20240115	1032	44.38	20240909	1769	-15.77	20240115	1032	44.38	20240909	0.76	N	310870	100	20 억	149148	N	N	N	N
55	20241220	111134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-81	5	-5.14	154184402	102950	48.72	1567	1567	1464	2045	1104	1576	1497.66	0.72	0	-19007	1656	1615	1544	1503	1432	1636	1524	21	469	100	1130	1	1	20687271	309	7.02	0.61	12	0.50	213.00	2465.00	1769	20240115	-15.49	1032	20240909	44.86	1769	-15.49	20240115	1032	44.86	20240909	1769	-15.49	20240115	1032	44.86	20240909	0.76	N	310870	100	20 억	149148	N	N	N	N
56	20241220	101135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1492	-84	5	-5.33	113073738	75518	35.74	1567	1567	1464	2045	1104	1576	1497.31	0.72	0	-8088	1656	1615	1544	1503	1432	1636	1524	21	469	100	1130	1	1	20687271	309	7.00	0.61	12	0.37	213.00	2465.00	1769	20240115	-15.66	1032	20240909	44.57	1769	-15.66	20240115	1032	44.57	20240909	1769	-15.66	20240115	1032	44.57	20240909	0.76	N	310870	100	20 억	149148	N	N	N	N
57	20241220	091137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	-41	5	-2.60	12444299	8089	3.83	1567	1567	1531	2045	1104	1576	1538.42	0.72	0	-1172	1656	1615	1544	1503	1432	1636	1524	21	469	100	1130	1	1	20687271	318	7.21	0.62	12	0.04	213.00	2465.00	1769	20240115	-13.23	1032	20240909	48.74	1769	-13.23	20240115	1032	48.74	20240909	1769	-13.23	20240115	1032	48.74	20240909	0.76	N	310870	100	20 억	149148	N	N	N	N
58	20241219	161132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1576	46	2	3.01	329854986	211238	243.48	1501	1585	1473	1989	1071	1530	1561.26	0.70	0	3876	1559	1544	1525	1510	1491	1535	1501	21	459	100	1100	1	1	20687271	326	7.40	0.64	12	1.02	213.00	2465.00	1769	20240115	-10.91	1032	20240909	52.71	1769	-10.91	20240115	1032	52.71	20240909	1769	-10.91	20240115	1032	52.71	20240909	0.76	N	310870	100	20 억	145246	N	N	N	N
59	20241219	151130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	40	2	2.61	308261990	197531	227.68	1501	1585	1473	1989	1071	1530	1560.58	0.70	0	6647	1559	1544	1525	1510	1491	1535	1501	21	459	100	1100	1	1	20687271	325	7.37	0.64	12	0.95	213.00	2465.00	1769	20240115	-11.25	1032	20240909	52.13	1769	-11.25	20240115	1032	52.13	20240909	1769	-11.25	20240115	1032	52.13	20240909	0.76	N	310870	100	20 억	145246	N	N	N	N
60	20241219	141132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	50	2	3.27	277824598	178182	205.38	1501	1585	1473	1989	1071	1530	1559.22	0.70	0	13618	1559	1544	1525	1510	1491	1535	1501	21	459	100	1100	1	1	20687271	327	7.42	0.64	12	0.86	213.00	2465.00	1769	20240115	-10.68	1032	20240909	53.10	1769	-10.68	20240115	1032	53.10	20240909	1769	-10.68	20240115	1032	53.10	20240909	0.76	N	310870	100	20 억	145246	N	N	N	N
61	20241219	131131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1585	55	2	3.59	229708281	147735	170.28	1501	1585	1473	1989	1071	1530	1554.87	0.70	0	13967	1559	1544	1525	1510	1491	1535	1501	21	459	100	1100	1	1	20687271	328	7.44	0.64	12	0.71	213.00	2465.00	1769	20240115	-10.40	1032	20240909	53.59	1769	-10.40	20240115	1032	53.59	20240909	1769	-10.40	20240115	1032	53.59	20240909	0.76	N	310870	100	20 억	145246	N	N	N	N
62	20241219	121133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	38	2	2.48	185901559	119947	138.25	1501	1569	1473	1989	1071	1530	1549.86	0.70	0	11076	1559	1544	1525	1510	1491	1535	1501	21	459	100	1100	1	1	20687271	324	7.36	0.64	12	0.58	213.00	2465.00	1769	20240115	-11.36	1032	20240909	51.94	1769	-11.36	20240115	1032	51.94	20240909	1769	-11.36	20240115	1032	51.94	20240909	0.76	N	310870	100	20 억	145246	N	N	N	N
63	20241219	111129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1566	36	2	2.35	177815235	114785	132.30	1501	1569	1473	1989	1071	1530	1549.12	0.70	0	11476	1559	1544	1525	1510	1491	1535	1501	21	459	100	1100	1	1	20687271	324	7.35	0.64	12	0.55	213.00	2465.00	1769	20240115	-11.48	1032	20240909	51.74	1769	-11.48	20240115	1032	51.74	20240909	1769	-11.48	20240115	1032	51.74	20240909	0.76	N	310870	100	20 억	145246	N	N	N	N
64	20241219	101123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1534	4	2	0.26	9154304	6080	7.01	1501	1534	1473	1989	1071	1530	1505.64	0.70	0	2041	1559	1544	1525	1510	1491	1535	1501	21	459	100	1100	1	1	20687271	317	7.20	0.62	12	0.03	213.00	2465.00	1769	20240115	-13.28	1032	20240909	48.64	1769	-13.28	20240115	1032	48.64	20240909	1769	-13.28	20240115	1032	48.64	20240909	0.76	N	310870	100	20 억	145246	N	N	N	N
65	20241219	091133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1483	-47	5	-3.07	4788120	3213	3.70	1501	1501	1473	1989	1071	1530	1490.23	0.70	0	2055	1559	1544	1525	1510	1491	1535	1501	21	459	100	1100	1	1	20687271	307	6.96	0.60	12	0.02	213.00	2465.00	1769	20240115	-16.17	1032	20240909	43.70	1769	-16.17	20240115	1032	43.70	20240909	1769	-16.17	20240115	1032	43.70	20240909	0.76	N	310870	100	20 억	145246	N	N	N	N
66	20241218	161127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	2	2	0.13	129922386	85034	117.88	1540	1540	1506	1986	1070	1528	1527.88	0.66	0	8090	1577	1552	1532	1507	1487	1542	1497	21	458	100	1100	1	1	20687271	317	7.18	0.62	12	0.41	213.00	2465.00	1769	20240115	-13.51	1032	20240909	48.26	1769	-13.51	20240115	1032	48.26	20240909	1769	-13.51	20240115	1032	48.26	20240909	0.76	N	310870	100	20 억	137130	N	N	N	N
67	20241218	151131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1531	3	2	0.20	110709922	72480	100.48	1540	1540	1506	1986	1070	1528	1527.45	0.66	0	7382	1577	1552	1532	1507	1487	1542	1497	21	458	100	1100	1	1	20687271	317	7.19	0.62	12	0.35	213.00	2465.00	1769	20240115	-13.45	1032	20240909	48.35	1769	-13.45	20240115	1032	48.35	20240909	1769	-13.45	20240115	1032	48.35	20240909	0.76	N	310870	100	20 억	137130	N	N	N	N
68	20241218	141129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1531	3	2	0.20	40465952	26581	36.85	1540	1540	1506	1986	1070	1528	1522.36	0.66	0	-4004	1577	1552	1532	1507	1487	1542	1497	21	458	100	1100	1	1	20687271	317	7.19	0.62	12	0.13	213.00	2465.00	1769	20240115	-13.45	1032	20240909	48.35	1769	-13.45	20240115	1032	48.35	20240909	1769	-13.45	20240115	1032	48.35	20240909	0.76	N	310870	100	20 억	137130	N	N	N	N
69	20241218	131130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	0	3	0.00	28726951	18897	26.20	1540	1540	1506	1986	1070	1528	1520.19	0.66	0	-4825	1577	1552	1532	1507	1487	1542	1497	21	458	100	1100	1	1	20687271	316	7.17	0.62	12	0.09	213.00	2465.00	1769	20240115	-13.62	1032	20240909	48.06	1769	-13.62	20240115	1032	48.06	20240909	1769	-13.62	20240115	1032	48.06	20240909	0.76	N	310870	100	20 억	137130	N	N	N	N
70	20241218	121122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1523	-5	5	-0.33	20924755	13793	19.12	1540	1540	1506	1986	1070	1528	1517.06	0.66	0	-1255	1577	1552	1532	1507	1487	1542	1497	21	458	100	1100	1	1	20687271	315	7.15	0.62	12	0.07	213.00	2465.00	1769	20240115	-13.91	1032	20240909	47.58	1769	-13.91	20240115	1032	47.58	20240909	1769	-13.91	20240115	1032	47.58	20240909	0.76	N	310870	100	20 억	137130	N	N	N	N
71	20241218	111125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-9	5	-0.59	18779518	12390	17.18	1540	1540	1506	1986	1070	1528	1515.70	0.66	0	-1255	1577	1552	1532	1507	1487	1542	1497	21	458	100	1100	1	1	20687271	314	7.13	0.62	12	0.06	213.00	2465.00	1769	20240115	-14.13	1032	20240909	47.19	1769	-14.13	20240115	1032	47.19	20240909	1769	-14.13	20240115	1032	47.19	20240909	0.76	N	310870	100	20 억	137130	N	N	N	N
72	20241218	101129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-20	5	-1.31	13103583	8671	12.02	1540	1540	1506	1986	1070	1528	1511.20	0.66	0	-1182	1577	1552	1532	1507	1487	1542	1497	21	458	100	1100	1	1	20687271	312	7.08	0.61	12	0.04	213.00	2465.00	1769	20240115	-14.75	1032	20240909	46.12	1769	-14.75	20240115	1032	46.12	20240909	1769	-14.75	20240115	1032	46.12	20240909	0.76	N	310870	100	20 억	137130	N	N	N	N
73	20241218	091133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	12	2	0.79	280276	182	0.25	1540	1540	1539	1986	1070	1528	1539.98	0.66	0	0	1577	1552	1532	1507	1487	1542	1497	21	458	100	1100	1	1	20687271	319	7.23	0.62	12	0.00	213.00	2465.00	1769	20240115	-12.95	1032	20240909	49.22	1769	-12.95	20240115	1032	49.22	20240909	1769	-12.95	20240115	1032	49.22	20240909	0.76	N	310870	100	20 억	137130	N	N	N	N
74	20241217	161124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	-1	5	-0.07	110255085	72133	57.98	1529	1557	1512	1987	1071	1529	1528.50	0.80	0	-27532	1557	1542	1515	1500	1473	1550	1508	21	458	100	1100	1	1	20687271	316	7.17	0.62	12	0.35	213.00	2465.00	1769	20240115	-13.62	1032	20240909	48.06	1769	-13.62	20240115	1032	48.06	20240909	1769	-13.62	20240115	1032	48.06	20240909	0.76	N	310870	100	20 억	166036	N	N	N	N
75	20241217	151129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	-9	5	-0.59	104764700	68511	55.07	1529	1557	1512	1987	1071	1529	1529.17	0.80	0	-26989	1557	1542	1515	1500	1473	1550	1508	21	458	100	1100	1	1	20687271	314	7.14	0.62	12	0.33	213.00	2465.00	1769	20240115	-14.08	1032	20240909	47.29	1769	-14.08	20240115	1032	47.29	20240909	1769	-14.08	20240115	1032	47.29	20240909	0.76	N	310870	100	20 억	166036	N	N	N	N
76	20241217	141120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-10	5	-0.65	96184701	62852	50.52	1529	1557	1513	1987	1071	1529	1530.34	0.80	0	-24838	1557	1542	1515	1500	1473	1550	1508	21	458	100	1100	1	1	20687271	314	7.13	0.62	12	0.30	213.00	2465.00	1769	20240115	-14.13	1032	20240909	47.19	1769	-14.13	20240115	1032	47.19	20240909	1769	-14.13	20240115	1032	47.19	20240909	0.76	N	310870	100	20 억	166036	N	N	N	N
77	20241217	131116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	0	3	0.00	84857310	55378	44.52	1529	1557	1515	1987	1071	1529	1532.33	0.80	0	-20427	1557	1542	1515	1500	1473	1550	1508	21	458	100	1100	1	1	20687271	316	7.18	0.62	12	0.27	213.00	2465.00	1769	20240115	-13.57	1032	20240909	48.16	1769	-13.57	20240115	1032	48.16	20240909	1769	-13.57	20240115	1032	48.16	20240909	0.76	N	310870	100	20 억	166036	N	N	N	N
78	20241217	121047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1523	-6	5	-0.39	61165658	39793	31.99	1529	1557	1520	1987	1071	1529	1537.10	0.80	0	-7785	1557	1542	1515	1500	1473	1550	1508	21	458	100	1100	1	1	20687271	315	7.15	0.62	12	0.19	213.00	2465.00	1769	20240115	-13.91	1032	20240909	47.58	1769	-13.91	20240115	1032	47.58	20240909	1769	-13.91	20240115	1032	47.58	20240909	0.76	N	310870	100	20 억	166036	N	N	N	N
79	20241217	111104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	11	2	0.72	43745212	28404	22.83	1529	1557	1520	1987	1071	1529	1540.11	0.80	0	-984	1557	1542	1515	1500	1473	1550	1508	21	458	100	1100	1	1	20687271	319	7.23	0.62	12	0.14	213.00	2465.00	1769	20240115	-12.95	1032	20240909	49.22	1769	-12.95	20240115	1032	49.22	20240909	1769	-12.95	20240115	1032	49.22	20240909	0.76	N	310870	100	20 억	166036	N	N	N	N
80	20241217	101110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	11	2	0.72	32851489	21320	17.14	1529	1557	1520	1987	1071	1529	1540.88	0.80	0	-773	1557	1542	1515	1500	1473	1550	1508	21	458	100	1100	1	1	20687271	319	7.23	0.62	12	0.10	213.00	2465.00	1769	20240115	-12.95	1032	20240909	49.22	1769	-12.95	20240115	1032	49.22	20240909	1769	-12.95	20240115	1032	49.22	20240909	0.76	N	310870	100	20 억	166036	N	N	N	N
81	20241217	091127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	0	3	0.00	8710293	5697	4.58	1529	1529	1520	1987	1071	1529	1528.93	0.80	0	1723	1557	1542	1515	1500	1473	1550	1508	21	458	100	1100	1	1	20687271	316	7.18	0.62	12	0.03	213.00	2465.00	1769	20240115	-13.57	1032	20240909	48.16	1769	-13.57	20240115	1032	48.16	20240909	1769	-13.57	20240115	1032	48.16	20240909	0.76	N	310870	100	20 억	166036	N	N	N	N
82	20241216	161116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	32	2	2.14	189131011	124400	163.13	1497	1530	1488	1946	1048	1497	1520.33	0.77	0	6716	1569	1532	1507	1470	1445	1551	1489	21	449	100	1070	1	1	20687271	316	7.18	0.62	12	0.60	213.00	2465.00	1769	20240115	-13.57	1032	20240909	48.16	1769	-13.57	20240115	1032	48.16	20240909	1769	-13.57	20240115	1032	48.16	20240909	0.78	N	310870	100	20 억	159000	N	N	N	N
83	20241216	151126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	33	2	2.20	182713798	120203	157.63	1497	1530	1488	1946	1048	1497	1520.04	0.77	0	6707	1569	1532	1507	1470	1445	1551	1489	21	449	100	1070	1	1	20687271	317	7.18	0.62	12	0.58	213.00	2465.00	1769	20240115	-13.51	1032	20240909	48.26	1769	-13.51	20240115	1032	48.26	20240909	1769	-13.51	20240115	1032	48.26	20240909	0.78	N	310870	100	20 억	159000	N	N	N	N
84	20241216	141124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	29	2	1.94	77615755	51225	67.17	1497	1530	1488	1946	1048	1497	1515.19	0.77	0	-849	1569	1532	1507	1470	1445	1551	1489	21	449	100	1070	1	1	20687271	316	7.16	0.62	12	0.25	213.00	2465.00	1769	20240115	-13.74	1032	20240909	47.87	1769	-13.74	20240115	1032	47.87	20240909	1769	-13.74	20240115	1032	47.87	20240909	0.78	N	310870	100	20 억	159000	N	N	N	N
85	20241216	131126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	23	2	1.54	56256397	37179	48.75	1497	1530	1488	1946	1048	1497	1513.12	0.77	0	-380	1569	1532	1507	1470	1445	1551	1489	21	449	100	1070	1	1	20687271	314	7.14	0.62	12	0.18	213.00	2465.00	1769	20240115	-14.08	1032	20240909	47.29	1769	-14.08	20240115	1032	47.29	20240909	1769	-14.08	20240115	1032	47.29	20240909	0.78	N	310870	100	20 억	159000	N	N	N	N
86	20241216	121125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	23	2	1.54	39639425	26260	34.44	1497	1530	1488	1946	1048	1497	1509.50	0.77	0	-56	1569	1532	1507	1470	1445	1551	1489	21	449	100	1070	1	1	20687271	314	7.14	0.62	12	0.13	213.00	2465.00	1769	20240115	-14.08	1032	20240909	47.29	1769	-14.08	20240115	1032	47.29	20240909	1769	-14.08	20240115	1032	47.29	20240909	0.78	N	310870	100	20 억	159000	N	N	N	N
87	20241216	111124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	11	2	0.73	29637097	19675	25.80	1497	1530	1488	1946	1048	1497	1506.33	0.77	0	832	1569	1532	1507	1470	1445	1551	1489	21	449	100	1070	1	1	20687271	312	7.08	0.61	12	0.10	213.00	2465.00	1769	20240115	-14.75	1032	20240909	46.12	1769	-14.75	20240115	1032	46.12	20240909	1769	-14.75	20240115	1032	46.12	20240909	0.78	N	310870	100	20 억	159000	N	N	N	N
88	20241216	101125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	15	2	1.00	24917973	16548	21.70	1497	1530	1488	1946	1048	1497	1505.80	0.77	0	1420	1569	1532	1507	1470	1445	1551	1489	21	449	100	1070	1	1	20687271	313	7.10	0.61	12	0.08	213.00	2465.00	1769	20240115	-14.53	1032	20240909	46.51	1769	-14.53	20240115	1032	46.51	20240909	1769	-14.53	20240115	1032	46.51	20240909	0.78	N	310870	100	20 억	159000	N	N	N	N
89	20241216	091125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	10	2	0.67	10499124	7001	9.18	1497	1507	1488	1946	1048	1497	1499.66	0.77	0	2201	1569	1532	1507	1470	1445	1551	1489	21	449	100	1070	1	1	20687271	312	7.08	0.61	12	0.03	213.00	2465.00	1769	20240115	-14.81	1032	20240909	46.03	1769	-14.81	20240115	1032	46.03	20240909	1769	-14.81	20240115	1032	46.03	20240909	0.78	N	310870	100	20 억	159000	N	N	N	N
90	20241213	161116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	-13	5	-0.86	112913206	75555	60.22	1492	1544	1482	1963	1057	1510	1494.45	0.73	0	9117	1538	1524	1502	1488	1466	1531	1495	21	453	100	1080	1	1	20687271	310	7.03	0.61	12	0.37	213.00	2465.00	1769	20240115	-15.38	1032	20240909	45.06	1769	-15.38	20240115	1032	45.06	20240909	1769	-15.38	20240115	1032	45.06	20240909	0.80	N	310870	100	20 억	150058	N	N	N	N
91	20241213	151122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	-9	5	-0.60	111611479	74686	59.52	1492	1544	1482	1963	1057	1510	1494.41	0.73	0	9481	1538	1524	1502	1488	1466	1531	1495	21	453	100	1080	1	1	20687271	311	7.05	0.61	12	0.36	213.00	2465.00	1769	20240115	-15.15	1032	20240909	45.45	1769	-15.15	20240115	1032	45.45	20240909	1769	-15.15	20240115	1032	45.45	20240909	0.80	N	310870	100	20 억	150058	N	N	N	N
92	20241213	141122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	-6	5	-0.40	110116390	73690	58.73	1492	1544	1482	1963	1057	1510	1494.32	0.73	0	9620	1538	1524	1502	1488	1466	1531	1495	21	453	100	1080	1	1	20687271	311	7.06	0.61	12	0.36	213.00	2465.00	1769	20240115	-14.98	1032	20240909	45.74	1769	-14.98	20240115	1032	45.74	20240909	1769	-14.98	20240115	1032	45.74	20240909	0.80	N	310870	100	20 억	150058	N	N	N	N
93	20241213	131123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	-6	5	-0.40	108113294	72358	57.67	1492	1544	1482	1963	1057	1510	1494.14	0.73	0	10923	1538	1524	1502	1488	1466	1531	1495	21	453	100	1080	1	1	20687271	311	7.06	0.61	12	0.35	213.00	2465.00	1769	20240115	-14.98	1032	20240909	45.74	1769	-14.98	20240115	1032	45.74	20240909	1769	-14.98	20240115	1032	45.74	20240909	0.80	N	310870	100	20 억	150058	N	N	N	N
94	20241213	121122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-15	5	-0.99	105420584	70566	56.24	1492	1544	1482	1963	1057	1510	1493.93	0.73	0	11880	1538	1524	1502	1488	1466	1531	1495	21	453	100	1080	1	1	20687271	309	7.02	0.61	12	0.34	213.00	2465.00	1769	20240115	-15.49	1032	20240909	44.86	1769	-15.49	20240115	1032	44.86	20240909	1769	-15.49	20240115	1032	44.86	20240909	0.80	N	310870	100	20 억	150058	N	N	N	N
95	20241213	111121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	7	2	0.46	57371187	38325	30.54	1492	1544	1488	1963	1057	1510	1496.97	0.73	0	8402	1538	1524	1502	1488	1466	1531	1495	21	453	100	1080	1	1	20687271	314	7.12	0.62	12	0.19	213.00	2465.00	1769	20240115	-14.25	1032	20240909	47.00	1769	-14.25	20240115	1032	47.00	20240909	1769	-14.25	20240115	1032	47.00	20240909	0.80	N	310870	100	20 억	150058	N	N	N	N
96	20241213	101113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	-4	5	-0.26	52284773	34942	27.85	1492	1544	1488	1963	1057	1510	1496.33	0.73	0	7852	1538	1524	1502	1488	1466	1531	1495	21	453	100	1080	1	1	20687271	312	7.07	0.61	12	0.17	213.00	2465.00	1769	20240115	-14.87	1032	20240909	45.93	1769	-14.87	20240115	1032	45.93	20240909	1769	-14.87	20240115	1032	45.93	20240909	0.80	N	310870	100	20 억	150058	N	N	N	N
97	20241213	091116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	1	2	0.07	3176914	2095	1.67	1492	1544	1492	1963	1057	1510	1516.43	0.73	0	716	1538	1524	1502	1488	1466	1531	1495	21	453	100	1080	1	1	20687271	313	7.09	0.61	12	0.01	213.00	2465.00	1769	20240115	-14.58	1032	20240909	46.41	1769	-14.58	20240115	1032	46.41	20240909	1769	-14.58	20240115	1032	46.41	20240909	0.80	N	310870	100	20 억	150058	N	N	N	N
98	20241212	161121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	12	2	0.80	187624386	125472	113.50	1484	1516	1480	1947	1049	1498	1495.34	0.51	0	43954	1539	1518	1477	1456	1415	1529	1467	21	449	100	1070	1	1	20687271	312	7.09	0.61	12	0.61	213.00	2465.00	1769	20240115	-14.64	1032	20240909	46.32	1769	-14.64	20240115	1032	46.32	20240909	1769	-14.64	20240115	1032	46.32	20240909	0.89	N	310870	100	20 억	106078	N	N	N	N
99	20241212	151115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	9	2	0.60	179467039	120065	108.61	1484	1516	1480	1947	1049	1498	1494.75	0.51	0	44275	1539	1518	1477	1456	1415	1529	1467	21	449	100	1070	1	1	20687271	312	7.08	0.61	12	0.58	213.00	2465.00	1769	20240115	-14.81	1032	20240909	46.03	1769	-14.81	20240115	1032	46.03	20240909	1769	-14.81	20240115	1032	46.03	20240909	0.89	N	310870	100	20 억	106078	N	N	N	N
100	20241212	141112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	11	2	0.73	174030129	116463	105.35	1484	1516	1480	1947	1049	1498	1494.30	0.51	0	44062	1539	1518	1477	1456	1415	1529	1467	21	449	100	1070	1	1	20687271	312	7.08	0.61	12	0.56	213.00	2465.00	1769	20240115	-14.70	1032	20240909	46.22	1769	-14.70	20240115	1032	46.22	20240909	1769	-14.70	20240115	1032	46.22	20240909	0.89	N	310870	100	20 억	106078	N	N	N	N
101	20241212	131100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	13	2	0.87	164507961	110158	99.65	1484	1516	1480	1947	1049	1498	1493.38	0.51	0	42830	1539	1518	1477	1456	1415	1529	1467	21	449	100	1070	1	1	20687271	313	7.09	0.61	12	0.53	213.00	2465.00	1769	20240115	-14.58	1032	20240909	46.41	1769	-14.58	20240115	1032	46.41	20240909	1769	-14.58	20240115	1032	46.41	20240909	0.89	N	310870	100	20 억	106078	N	N	N	N
102	20241212	121055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	16	2	1.07	144370091	96845	87.60	1484	1514	1480	1947	1049	1498	1490.73	0.51	0	41166	1539	1518	1477	1456	1415	1529	1467	21	449	100	1070	1	1	20687271	313	7.11	0.61	12	0.47	213.00	2465.00	1769	20240115	-14.41	1032	20240909	46.71	1769	-14.41	20240115	1032	46.71	20240909	1769	-14.41	20240115	1032	46.71	20240909	0.89	N	310870	100	20 억	106078	N	N	N	N
103	20241212	111107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	16	2	1.07	36798419	24455	22.12	1484	1514	1484	1947	1049	1498	1504.74	0.51	0	5039	1539	1518	1477	1456	1415	1529	1467	21	449	100	1070	1	1	20687271	313	7.11	0.61	12	0.12	213.00	2465.00	1769	20240115	-14.41	1032	20240909	46.71	1769	-14.41	20240115	1032	46.71	20240909	1769	-14.41	20240115	1032	46.71	20240909	0.89	N	310870	100	20 억	106078	N	N	N	N
104	20241212	101104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1492	-6	5	-0.40	18368613	12245	11.08	1484	1512	1484	1947	1049	1498	1500.09	0.51	0	3207	1539	1518	1477	1456	1415	1529	1467	21	449	100	1070	1	1	20687271	309	7.00	0.61	12	0.06	213.00	2465.00	1769	20240115	-15.66	1032	20240909	44.57	1769	-15.66	20240115	1032	44.57	20240909	1769	-15.66	20240115	1032	44.57	20240909	0.89	N	310870	100	20 억	106078	N	N	N	N
105	20241212	091114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	11	2	0.73	2721763	1815	1.64	1484	1512	1484	1947	1049	1498	1499.59	0.51	0	46	1539	1518	1477	1456	1415	1529	1467	21	449	100	1070	1	1	20687271	312	7.08	0.61	12	0.01	213.00	2465.00	1769	20240115	-14.70	1032	20240909	46.22	1769	-14.70	20240115	1032	46.22	20240909	1769	-14.70	20240115	1032	46.22	20240909	0.89	N	310870	100	20 억	106078	N	N	N	N
106	20241211	161107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	38	2	2.60	162672401	110548	127.07	1475	1498	1436	1898	1022	1460	1471.51	0.41	0	15408	1505	1482	1441	1418	1377	1494	1430	21	438	100	1050	1	1	20687271	310	7.03	0.61	12	0.53	213.00	2465.00	1769	20240115	-15.32	1032	20240909	45.16	1769	-15.32	20240115	1032	45.16	20240909	1769	-15.32	20240115	1032	45.16	20240909	0.86	N	310870	100	20 억	85371	N	N	N	N
107	20241211	151037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	37	2	2.53	160244682	108927	125.20	1475	1497	1436	1898	1022	1460	1471.12	0.41	0	15488	1505	1482	1441	1418	1377	1494	1430	21	438	100	1050	1	1	20687271	310	7.03	0.61	12	0.53	213.00	2465.00	1769	20240115	-15.38	1032	20240909	45.06	1769	-15.38	20240115	1032	45.06	20240909	1769	-15.38	20240115	1032	45.06	20240909	0.86	N	310870	100	20 억	85371	N	N	N	N
108	20241211	141115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1484	24	2	1.64	127072901	86614	99.56	1475	1484	1436	1898	1022	1460	1467.12	0.41	0	8715	1505	1482	1441	1418	1377	1494	1430	21	438	100	1050	1	1	20687271	307	6.97	0.60	12	0.42	213.00	2465.00	1769	20240115	-16.11	1032	20240909	43.80	1769	-16.11	20240115	1032	43.80	20240909	1769	-16.11	20240115	1032	43.80	20240909	0.86	N	310870	100	20 억	85371	N	N	N	N
109	20241211	131117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1482	22	2	1.51	93637686	64007	73.57	1475	1482	1436	1898	1022	1460	1462.93	0.41	0	6880	1505	1482	1441	1418	1377	1494	1430	21	438	100	1050	1	1	20687271	307	6.96	0.60	12	0.31	213.00	2465.00	1769	20240115	-16.22	1032	20240909	43.60	1769	-16.22	20240115	1032	43.60	20240909	1769	-16.22	20240115	1032	43.60	20240909	0.86	N	310870	100	20 억	85371	N	N	N	N
110	20241211	121118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	14	2	0.96	69546167	47712	54.84	1475	1480	1436	1898	1022	1460	1457.62	0.41	0	5681	1505	1482	1441	1418	1377	1494	1430	21	438	100	1050	1	1	20687271	305	6.92	0.60	12	0.23	213.00	2465.00	1769	20240115	-16.68	1032	20240909	42.83	1769	-16.68	20240115	1032	42.83	20240909	1769	-16.68	20240115	1032	42.83	20240909	0.86	N	310870	100	20 억	85371	N	N	N	N
111	20241211	111113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1466	6	2	0.41	63449691	43567	50.08	1475	1480	1436	1898	1022	1460	1456.37	0.41	0	5371	1505	1482	1441	1418	1377	1494	1430	21	438	100	1050	1	1	20687271	303	6.88	0.59	12	0.21	213.00	2465.00	1769	20240115	-17.13	1032	20240909	42.05	1769	-17.13	20240115	1032	42.05	20240909	1769	-17.13	20240115	1032	42.05	20240909	0.86	N	310870	100	20 억	85371	N	N	N	N
112	20241211	101114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	2	2	0.14	59115869	40614	46.68	1475	1480	1436	1898	1022	1460	1455.55	0.41	0	6343	1505	1482	1441	1418	1377	1494	1430	21	438	100	1050	1	1	20687271	302	6.86	0.59	12	0.20	213.00	2465.00	1769	20240115	-17.35	1032	20240909	41.67	1769	-17.35	20240115	1032	41.67	20240909	1769	-17.35	20240115	1032	41.67	20240909	0.86	N	310870	100	20 억	85371	N	N	N	N
113	20241211	091120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	15	2	1.03	1074725	730	0.84	1475	1475	1459	1898	1022	1460	1472.82	0.41	0	195	1505	1482	1441	1418	1377	1494	1430	21	438	100	1050	1	1	20687271	305	6.92	0.60	12	0.00	213.00	2465.00	1769	20240115	-16.62	1032	20240909	42.93	1769	-16.62	20240115	1032	42.93	20240909	1769	-16.62	20240115	1032	42.93	20240909	0.86	N	310870	100	20 억	85371	N	N	N	N
114	20241210	161104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	35	2	2.46	124800972	86991	57.64	1424	1464	1400	1852	998	1425	1434.64	0.29	0	25315	1531	1478	1419	1366	1307	1448	1336	21	427	100	1020	1	1	20687271	302	6.85	0.59	12	0.42	213.00	2465.00	1769	20240115	-17.47	1032	20240909	41.47	1769	-17.47	20240115	1032	41.47	20240909	1769	-17.47	20240115	1032	41.47	20240909	0.89	N	310870	100	20 억	59998	N	N	N	N
115	20241210	151107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1464	39	2	2.74	122486460	85407	56.59	1424	1464	1400	1852	998	1425	1434.15	0.29	0	25837	1531	1478	1419	1366	1307	1448	1336	21	427	100	1020	1	1	20687271	303	6.87	0.59	12	0.41	213.00	2465.00	1769	20240115	-17.24	1032	20240909	41.86	1769	-17.24	20240115	1032	41.86	20240909	1769	-17.24	20240115	1032	41.86	20240909	0.89	N	310870	100	20 억	59998	N	N	N	N
116	20241210	141107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	35	2	2.46	110568256	77251	51.18	1424	1460	1400	1852	998	1425	1431.29	0.29	0	26663	1531	1478	1419	1366	1307	1448	1336	21	427	100	1020	1	1	20687271	302	6.85	0.59	12	0.37	213.00	2465.00	1769	20240115	-17.47	1032	20240909	41.47	1769	-17.47	20240115	1032	41.47	20240909	1769	-17.47	20240115	1032	41.47	20240909	0.89	N	310870	100	20 억	59998	N	N	N	N
117	20241210	131108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	26	2	1.82	93445627	65491	43.39	1424	1454	1400	1852	998	1425	1426.85	0.29	0	24136	1531	1478	1419	1366	1307	1448	1336	21	427	100	1020	1	1	20687271	300	6.81	0.59	12	0.32	213.00	2465.00	1769	20240115	-17.98	1032	20240909	40.60	1769	-17.98	20240115	1032	40.60	20240909	1769	-17.98	20240115	1032	40.60	20240909	0.89	N	310870	100	20 억	59998	N	N	N	N
118	20241210	121106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	-1	5	-0.07	44109319	31137	20.63	1424	1428	1400	1852	998	1425	1416.62	0.29	0	4231	1531	1478	1419	1366	1307	1448	1336	21	427	100	1020	1	1	20687271	295	6.69	0.58	12	0.15	213.00	2465.00	1769	20240115	-19.50	1032	20240909	37.98	1769	-19.50	20240115	1032	37.98	20240909	1769	-19.50	20240115	1032	37.98	20240909	0.89	N	310870	100	20 억	59998	N	N	N	N
119	20241210	111106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	-7	5	-0.49	34946085	24698	16.36	1424	1425	1400	1852	998	1425	1414.94	0.29	0	2910	1531	1478	1419	1366	1307	1448	1336	21	427	100	1020	1	1	20687271	293	6.66	0.58	12	0.12	213.00	2465.00	1769	20240115	-19.84	1032	20240909	37.40	1769	-19.84	20240115	1032	37.40	20240909	1769	-19.84	20240115	1032	37.40	20240909	0.89	N	310870	100	20 억	59998	N	N	N	N
120	20241210	101107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	-21	5	-1.47	26547466	18774	12.44	1424	1425	1400	1852	998	1425	1414.05	0.29	0	346	1531	1478	1419	1366	1307	1448	1336	21	427	100	1020	1	1	20687271	290	6.59	0.57	12	0.09	213.00	2465.00	1769	20240115	-20.63	1032	20240909	36.05	1769	-20.63	20240115	1032	36.05	20240909	1769	-20.63	20240115	1032	36.05	20240909	0.89	N	310870	100	20 억	59998	N	N	N	N
121	20241210	091114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	-1	5	-0.07	1802108	1267	0.84	1424	1424	1417	1852	998	1425	1422.34	0.29	0	-121	1531	1478	1419	1366	1307	1448	1336	21	427	100	1020	1	1	20687271	295	6.69	0.58	12	0.01	213.00	2465.00	1769	20240115	-19.50	1032	20240909	37.98	1769	-19.50	20240115	1032	37.98	20240909	1769	-19.50	20240115	1032	37.98	20240909	0.89	N	310870	100	20 억	59998	N	N	N	N
122	20241209	161103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	-47	5	-3.19	210879895	150462	96.64	1472	1472	1360	1913	1031	1472	1400.81	0.26	0	5634	1516	1494	1463	1441	1410	1505	1452	21	441	100	1050	1	1	20687271	295	6.69	0.58	12	0.73	213.00	2465.00	1769	20240115	-19.45	1032	20240909	38.08	1769	-19.45	20240115	1032	38.08	20240909	1769	-19.45	20240115	1032	38.08	20240909	0.98	N	310870	100	20 억	54646	N	N	N	N
123	20241209	151105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-46	5	-3.12	200682527	143306	92.04	1472	1472	1360	1913	1031	1472	1400.38	0.26	0	6544	1516	1494	1463	1441	1410	1505	1452	21	441	100	1050	1	1	20687271	295	6.69	0.58	12	0.69	213.00	2465.00	1769	20240115	-19.39	1032	20240909	38.18	1769	-19.39	20240115	1032	38.18	20240909	1769	-19.39	20240115	1032	38.18	20240909	0.98	N	310870	100	20 억	54646	N	N	N	N
124	20241209	141105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-74	5	-5.03	190726350	136276	87.52	1472	1472	1360	1913	1031	1472	1399.56	0.26	0	8495	1516	1494	1463	1441	1410	1505	1452	21	441	100	1050	1	1	20687271	289	6.56	0.57	12	0.66	213.00	2465.00	1769	20240115	-20.97	1032	20240909	35.47	1769	-20.97	20240115	1032	35.47	20240909	1769	-20.97	20240115	1032	35.47	20240909	0.98	N	310870	100	20 억	54646	N	N	N	N
125	20241209	131108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-75	5	-5.10	180493909	128926	82.80	1472	1472	1360	1913	1031	1472	1399.98	0.26	0	9175	1516	1494	1463	1441	1410	1505	1452	21	441	100	1050	1	1	20687271	289	6.56	0.57	12	0.62	213.00	2465.00	1769	20240115	-21.03	1032	20240909	35.37	1769	-21.03	20240115	1032	35.37	20240909	1769	-21.03	20240115	1032	35.37	20240909	0.98	N	310870	100	20 억	54646	N	N	N	N
126	20241209	121103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	-77	5	-5.23	171106965	122197	78.48	1472	1472	1360	1913	1031	1472	1400.26	0.26	0	10426	1516	1494	1463	1441	1410	1505	1452	21	441	100	1050	1	1	20687271	289	6.55	0.57	12	0.59	213.00	2465.00	1769	20240115	-21.14	1032	20240909	35.17	1769	-21.14	20240115	1032	35.17	20240909	1769	-21.14	20240115	1032	35.17	20240909	0.98	N	310870	100	20 억	54646	N	N	N	N
127	20241209	111105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-71	5	-4.82	153934994	109917	70.60	1472	1472	1360	1913	1031	1472	1400.47	0.26	0	12735	1516	1494	1463	1441	1410	1505	1452	21	441	100	1050	1	1	20687271	290	6.58	0.57	12	0.53	213.00	2465.00	1769	20240115	-20.80	1032	20240909	35.76	1769	-20.80	20240115	1032	35.76	20240909	1769	-20.80	20240115	1032	35.76	20240909	0.98	N	310870	100	20 억	54646	N	N	N	N
128	20241209	101101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-60	5	-4.08	139764334	99816	64.11	1472	1472	1360	1913	1031	1472	1400.22	0.26	0	14365	1516	1494	1463	1441	1410	1505	1452	21	441	100	1050	1	1	20687271	292	6.63	0.57	12	0.48	213.00	2465.00	1769	20240115	-20.18	1032	20240909	36.82	1769	-20.18	20240115	1032	36.82	20240909	1769	-20.18	20240115	1032	36.82	20240909	0.98	N	310870	100	20 억	54646	N	N	N	N
129	20241209	091056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-51	5	-3.46	36756568	26495	17.02	1472	1472	1360	1913	1031	1472	1387.30	0.26	0	6561	1516	1494	1463	1441	1410	1505	1452	21	441	100	1050	1	1	20687271	294	6.67	0.58	12	0.13	213.00	2465.00	1769	20240115	-19.67	1032	20240909	37.69	1769	-19.67	20240115	1032	37.69	20240909	1769	-19.67	20240115	1032	37.69	20240909	0.98	N	310870	100	20 억	54646	N	N	N	N
130	20241206	161055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1472	12	2	0.82	225704324	155205	188.64	1460	1485	1432	1898	1022	1460	1454.20	0.28	0	-3447	1507	1483	1458	1434	1409	1495	1446	21	438	100	1050	1	1	20687271	305	6.91	0.60	12	0.75	213.00	2465.00	1790	20231129	-17.77	1032	20240909	42.64	1769	-16.79	20240115	1032	42.64	20240909	1769	-16.79	20240115	1032	42.64	20240909	0.97	N	310870	100	20 억	58521	N	N	N	N
131	20241206	151059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1461	1	2	0.07	223390798	153627	186.73	1460	1485	1432	1898	1022	1460	1454.11	0.28	0	-3457	1507	1483	1458	1434	1409	1495	1446	21	438	100	1050	1	1	20687271	302	6.86	0.59	12	0.74	213.00	2465.00	1790	20231129	-18.38	1032	20240909	41.57	1769	-17.41	20240115	1032	41.57	20240909	1769	-17.41	20240115	1032	41.57	20240909	0.97	N	310870	100	20 억	58521	N	N	N	N
132	20241206	141056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1449	-11	5	-0.75	112020751	76939	93.52	1460	1485	1432	1898	1022	1460	1455.97	0.28	0	-9801	1507	1483	1458	1434	1409	1495	1446	21	438	100	1050	1	1	20687271	300	6.80	0.59	12	0.37	213.00	2465.00	1790	20231129	-19.05	1032	20240909	40.41	1769	-18.09	20240115	1032	40.41	20240909	1769	-18.09	20240115	1032	40.41	20240909	0.97	N	310870	100	20 억	58521	N	N	N	N
133	20241206	131056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1453	-7	5	-0.48	53760947	36807	44.74	1460	1485	1432	1898	1022	1460	1460.62	0.28	0	-746	1507	1483	1458	1434	1409	1495	1446	21	438	100	1050	1	1	20687271	301	6.82	0.59	12	0.18	213.00	2465.00	1790	20231129	-18.83	1032	20240909	40.79	1769	-17.86	20240115	1032	40.79	20240909	1769	-17.86	20240115	1032	40.79	20240909	0.97	N	310870	100	20 억	58521	N	N	N	N
134	20241206	121050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	14	2	0.96	44063309	30177	36.68	1460	1485	1432	1898	1022	1460	1460.16	0.28	0	-857	1507	1483	1458	1434	1409	1495	1446	21	438	100	1050	1	1	20687271	305	6.92	0.60	12	0.15	213.00	2465.00	1790	20231129	-17.65	1032	20240909	42.83	1769	-16.68	20240115	1032	42.83	20240909	1769	-16.68	20240115	1032	42.83	20240909	0.97	N	310870	100	20 억	58521	N	N	N	N
135	20241206	111047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	-3	5	-0.21	35251062	24145	29.35	1460	1485	1432	1898	1022	1460	1459.97	0.28	0	-1135	1507	1483	1458	1434	1409	1495	1446	21	438	100	1050	1	1	20687271	301	6.84	0.59	12	0.12	213.00	2465.00	1790	20231129	-18.60	1032	20240909	41.18	1769	-17.64	20240115	1032	41.18	20240909	1769	-17.64	20240115	1032	41.18	20240909	0.97	N	310870	100	20 억	58521	N	N	N	N
136	20241206	101047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	0	3	0.00	22442988	15318	18.62	1460	1485	1432	1898	1022	1460	1465.14	0.28	0	-241	1507	1483	1458	1434	1409	1495	1446	21	438	100	1050	1	1	20687271	302	6.85	0.59	12	0.07	213.00	2465.00	1790	20231129	-18.44	1032	20240909	41.47	1769	-17.47	20240115	1032	41.47	20240909	1769	-17.47	20240115	1032	41.47	20240909	0.97	N	310870	100	20 억	58521	N	N	N	N
137	20241206	091056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	0	3	0.00	8203740	5619	6.83	1460	1460	1460	1898	1022	1460	1460.00	0.28	0	0	1507	1483	1458	1434	1409	1495	1446	21	438	100	1050	1	1	20687271	302	6.85	0.59	12	0.03	213.00	2465.00	1790	20231129	-18.44	1032	20240909	41.47	1769	-17.47	20240115	1032	41.47	20240909	1769	-17.47	20240115	1032	41.47	20240909	0.97	N	310870	100	20 억	58521	N	N	N	N
138	20241205	161034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	20	2	1.39	120292080	82274	91.99	1440	1482	1433	1872	1008	1440	1462.09	0.28	0	1024	1529	1484	1455	1410	1381	1470	1396	21	432	100	1030	1	1	20687271	302	6.85	0.59	12	0.40	213.00	2465.00	1790	20231129	-18.44	1032	20240909	41.47	1769	-17.47	20240115	1032	41.47	20240909	1769	-17.47	20240115	1032	41.47	20240909	0.96	N	310870	100	20 억	57895	N	N	N	N
139	20241205	151042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1472	32	2	2.22	101490329	69431	77.63	1440	1482	1433	1872	1008	1440	1461.74	0.28	0	-1175	1529	1484	1455	1410	1381	1470	1396	21	432	100	1030	1	1	20687271	305	6.91	0.60	12	0.34	213.00	2465.00	1790	20231129	-17.77	1032	20240909	42.64	1769	-16.79	20240115	1032	42.64	20240909	1769	-16.79	20240115	1032	42.64	20240909	0.96	N	310870	100	20 억	57895	N	N	N	N
140	20241205	141026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	34	2	2.36	86757659	59430	66.45	1440	1482	1433	1872	1008	1440	1459.83	0.28	0	-153	1529	1484	1455	1410	1381	1470	1396	21	432	100	1030	1	1	20687271	305	6.92	0.60	12	0.29	213.00	2465.00	1790	20231129	-17.65	1032	20240909	42.83	1769	-16.68	20240115	1032	42.83	20240909	1769	-16.68	20240115	1032	42.83	20240909	0.96	N	310870	100	20 억	57895	N	N	N	N
141	20241205	131037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1464	24	2	1.67	63313988	43498	48.63	1440	1467	1433	1872	1008	1440	1455.56	0.28	0	-620	1529	1484	1455	1410	1381	1470	1396	21	432	100	1030	1	1	20687271	303	6.87	0.59	12	0.21	213.00	2465.00	1790	20231129	-18.21	1032	20240909	41.86	1769	-17.24	20240115	1032	41.86	20240909	1769	-17.24	20240115	1032	41.86	20240909	0.96	N	310870	100	20 억	57895	N	N	N	N
142	20241205	121036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1442	2	2	0.14	57138174	39259	43.90	1440	1467	1433	1872	1008	1440	1455.42	0.28	0	991	1529	1484	1455	1410	1381	1470	1396	21	432	100	1030	1	1	20687271	298	6.77	0.58	12	0.19	213.00	2465.00	1790	20231129	-19.44	1032	20240909	39.73	1769	-18.49	20240115	1032	39.73	20240909	1769	-18.49	20240115	1032	39.73	20240909	0.96	N	310870	100	20 억	57895	N	N	N	N
143	20241205	111035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	10	2	0.69	47640151	32698	36.56	1440	1467	1433	1872	1008	1440	1456.97	0.28	0	-211	1529	1484	1455	1410	1381	1470	1396	21	432	100	1030	1	1	20687271	300	6.81	0.59	12	0.16	213.00	2465.00	1790	20231129	-18.99	1032	20240909	40.50	1769	-18.03	20240115	1032	40.50	20240909	1769	-18.03	20240115	1032	40.50	20240909	0.96	N	310870	100	20 억	57895	N	N	N	N
144	20241205	101034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	25	2	1.74	32906522	22470	25.12	1440	1467	1440	1872	1008	1440	1464.46	0.28	0	-1350	1529	1484	1455	1410	1381	1470	1396	21	432	100	1030	1	1	20687271	303	6.88	0.59	12	0.11	213.00	2465.00	1790	20231129	-18.16	1032	20240909	41.96	1769	-17.18	20240115	1032	41.96	20240909	1769	-17.18	20240115	1032	41.96	20240909	0.96	N	310870	100	20 억	57895	N	N	N	N
145	20241205	091040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1455	15	2	1.04	883851	609	0.68	1440	1455	1440	1872	1008	1440	1451.32	0.28	0	-540	1529	1484	1455	1410	1381	1470	1396	21	432	100	1030	1	1	20687271	301	6.83	0.59	12	0.00	213.00	2465.00	1790	20231129	-18.72	1032	20240909	40.99	1769	-17.75	20240115	1032	40.99	20240909	1769	-17.75	20240115	1032	40.99	20240909	0.96	N	310870	100	20 억	57895	N	N	N	N
146	20241204	161017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	-10	5	-0.69	130208363	89402	106.29	1450	1500	1426	1885	1015	1450	1456.48	0.32	0	-8502	1530	1490	1440	1400	1350	1510	1420	21	435	100	1040	1	1	20687271	298	6.76	0.58	12	0.43	213.00	2465.00	1801	20231127	-20.04	1032	20240909	39.53	1769	-18.60	20240115	1032	39.53	20240909	1769	-18.60	20240115	1032	39.53	20240909	1.00	N	310870	100	20 억	66330	N	N	N	N
147	20241204	151019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1443	-7	5	-0.48	125843928	86373	102.69	1450	1500	1426	1885	1015	1450	1456.98	0.32	0	-6423	1530	1490	1440	1400	1350	1510	1420	21	435	100	1040	1	1	20687271	299	6.77	0.59	12	0.42	213.00	2465.00	1801	20231127	-19.88	1032	20240909	39.83	1769	-18.43	20240115	1032	39.83	20240909	1769	-18.43	20240115	1032	39.83	20240909	1.00	N	310870	100	20 억	66330	N	N	N	N
148	20241204	141020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	1	2	0.07	96176733	65717	78.13	1450	1500	1427	1885	1015	1450	1463.50	0.32	0	-9654	1530	1490	1440	1400	1350	1510	1420	21	435	100	1040	1	1	20687271	300	6.81	0.59	12	0.32	213.00	2465.00	1801	20231127	-19.43	1032	20240909	40.60	1769	-17.98	20240115	1032	40.60	20240909	1769	-17.98	20240115	1032	40.60	20240909	1.00	N	310870	100	20 억	66330	N	N	N	N
149	20241204	131012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	18	2	1.24	58496722	39802	47.32	1450	1500	1427	1885	1015	1450	1469.69	0.32	0	-8578	1530	1490	1440	1400	1350	1510	1420	21	435	100	1040	1	1	20687271	304	6.89	0.60	12	0.19	213.00	2465.00	1801	20231127	-18.49	1032	20240909	42.25	1769	-17.02	20240115	1032	42.25	20240909	1769	-17.02	20240115	1032	42.25	20240909	1.00	N	310870	100	20 억	66330	N	N	N	N
150	20241204	121008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	17	2	1.17	54315259	36948	43.93	1450	1500	1427	1885	1015	1450	1470.05	0.32	0	-8545	1530	1490	1440	1400	1350	1510	1420	21	435	100	1040	1	1	20687271	303	6.89	0.60	12	0.18	213.00	2465.00	1801	20231127	-18.55	1032	20240909	42.15	1769	-17.07	20240115	1032	42.15	20240909	1769	-17.07	20240115	1032	42.15	20240909	1.00	N	310870	100	20 억	66330	N	N	N	N
151	20241204	111000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	23	2	1.59	43455411	29554	35.14	1450	1500	1427	1885	1015	1450	1470.37	0.32	0	-7710	1530	1490	1440	1400	1350	1510	1420	21	435	100	1040	1	1	20687271	305	6.92	0.60	12	0.14	213.00	2465.00	1801	20231127	-18.21	1032	20240909	42.73	1769	-16.73	20240115	1032	42.73	20240909	1769	-16.73	20240115	1032	42.73	20240909	1.00	N	310870	100	20 억	66330	N	N	N	N
152	20241204	101001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1447	-3	5	-0.21	6455540	4483	5.33	1450	1450	1427	1885	1015	1450	1440.00	0.32	0	-883	1530	1490	1440	1400	1350	1510	1420	21	435	100	1040	1	1	20687271	299	6.79	0.59	12	0.02	213.00	2465.00	1801	20231127	-19.66	1032	20240909	40.21	1769	-18.20	20240115	1032	40.21	20240909	1769	-18.20	20240115	1032	40.21	20240909	1.00	N	310870	100	20 억	66330	N	N	N	N
153	20241204	091023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1434	-16	5	-1.10	2029189	1412	1.68	1450	1450	1427	1885	1015	1450	1437.10	0.32	0	302	1530	1490	1440	1400	1350	1510	1420	21	435	100	1040	1	1	20687271	297	6.73	0.58	12	0.01	213.00	2465.00	1801	20231127	-20.38	1032	20240909	38.95	1769	-18.94	20240115	1032	38.95	20240909	1769	-18.94	20240115	1032	38.95	20240909	1.00	N	310870	100	20 억	66330	N	N	N	N
154	20241203	161106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	38	2	2.69	121691354	84087	68.35	1412	1480	1390	1835	989	1412	1447.89	0.30	0	4901	1502	1456	1429	1383	1356	1443	1370	21	423	100	1010	1	1	20687271	300	6.81	0.59	12	0.41	213.00	2465.00	1823	20231124	-20.46	1032	20240909	40.50	1769	-18.03	20240115	1032	40.50	20240909	1769	-18.03	20240115	1032	40.50	20240909	1.01	N	310870	100	20 억	61918	N	N	N	N
155	20241203	151145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1445	33	2	2.34	120627789	83353	67.75	1412	1480	1390	1835	989	1412	1447.88	0.30	0	4714	1502	1456	1429	1383	1356	1443	1370	21	423	100	1010	1	1	20687271	299	6.78	0.59	12	0.40	213.00	2465.00	1823	20231124	-20.74	1032	20240909	40.02	1769	-18.32	20240115	1032	40.02	20240909	1769	-18.32	20240115	1032	40.02	20240909	1.01	N	310870	100	20 억	61918	N	N	N	N
156	20241203	141121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1448	36	2	2.55	103348207	71332	57.98	1412	1480	1390	1835	989	1412	1449.68	0.30	0	3262	1502	1456	1429	1383	1356	1443	1370	21	423	100	1010	1	1	20687271	300	6.80	0.59	12	0.34	213.00	2465.00	1823	20231124	-20.57	1032	20240909	40.31	1769	-18.15	20240115	1032	40.31	20240909	1769	-18.15	20240115	1032	40.31	20240909	1.01	N	310870	100	20 억	61918	N	N	N	N
157	20241203	131122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	56	2	3.97	94656026	65300	53.08	1412	1480	1390	1835	989	1412	1450.50	0.30	0	3244	1502	1456	1429	1383	1356	1443	1370	21	423	100	1010	1	1	20687271	304	6.89	0.60	12	0.32	213.00	2465.00	1823	20231124	-19.47	1032	20240909	42.25	1769	-17.02	20240115	1032	42.25	20240909	1769	-17.02	20240115	1032	42.25	20240909	1.01	N	310870	100	20 억	61918	N	N	N	N
158	20241203	121138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	58	2	4.11	75105022	51955	42.23	1412	1480	1390	1835	989	1412	1446.65	0.30	0	1835	1502	1456	1429	1383	1356	1443	1370	21	423	100	1010	1	1	20687271	304	6.90	0.60	12	0.25	213.00	2465.00	1823	20231124	-19.36	1032	20240909	42.44	1769	-16.90	20240115	1032	42.44	20240909	1769	-16.90	20240115	1032	42.44	20240909	1.01	N	310870	100	20 억	61918	N	N	N	N
159	20241203	111112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	58	2	4.11	68388783	47371	38.50	1412	1480	1390	1835	989	1412	1444.79	0.30	0	1870	1502	1456	1429	1383	1356	1443	1370	21	423	100	1010	1	1	20687271	304	6.90	0.60	12	0.23	213.00	2465.00	1823	20231124	-19.36	1032	20240909	42.44	1769	-16.90	20240115	1032	42.44	20240909	1769	-16.90	20240115	1032	42.44	20240909	1.01	N	310870	100	20 억	61918	N	N	N	N
160	20241203	101059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	57	2	4.04	55187633	38292	31.12	1412	1480	1390	1835	989	1412	1442.51	0.30	0	1994	1502	1456	1429	1383	1356	1443	1370	21	423	100	1010	1	1	20687271	304	6.90	0.60	12	0.19	213.00	2465.00	1823	20231124	-19.42	1032	20240909	42.34	1769	-16.96	20240115	1032	42.34	20240909	1769	-16.96	20240115	1032	42.34	20240909	1.01	N	310870	100	20 억	61918	N	N	N	N
161	20241203	091051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	17	2	1.20	2976830	2109	1.71	1412	1429	1391	1835	989	1412	1409.88	0.30	0	50	1502	1456	1429	1383	1356	1443	1370	21	423	100	1010	1	1	20687271	296	6.71	0.58	12	0.01	213.00	2465.00	1823	20231124	-21.61	1032	20240909	38.47	1769	-19.22	20240115	1032	38.47	20240909	1769	-19.22	20240115	1032	38.47	20240909	1.01	N	310870	100	20 억	61918	N	N	N	N
162	20241202	161032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-28	5	-1.94	176099584	123027	121.23	1426	1475	1402	1872	1008	1440	1431.39	0.28	0	4085	1476	1458	1422	1404	1368	1467	1413	21	432	100	1030	1	1	20687271	292	6.63	0.57	12	0.59	213.00	2465.00	1830	20231123	-22.84	1032	20240909	36.82	1769	-20.18	20240115	1032	36.82	20240909	1769	-20.18	20240115	1032	36.82	20240909	0.99	N	310870	100	20 억	57594	N	N	N	N
163	20241202	151221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-20	5	-1.39	163205407	113960	112.29	1426	1475	1402	1872	1008	1440	1432.13	0.28	0	6335	1476	1458	1422	1404	1368	1467	1413	21	432	100	1030	1	1	20687271	294	6.67	0.58	12	0.55	213.00	2465.00	1830	20231123	-22.40	1032	20240909	37.60	1769	-19.73	20240115	1032	37.60	20240909	1769	-19.73	20240115	1032	37.60	20240909	0.99	N	310870	100	20 억	57594	N	N	N	N
164	20241202	141119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1441	1	2	0.07	131824946	91956	90.61	1426	1475	1402	1872	1008	1440	1433.57	0.28	0	4349	1476	1458	1422	1404	1368	1467	1413	21	432	100	1030	1	1	20687271	298	6.77	0.58	12	0.44	213.00	2465.00	1830	20231123	-21.26	1032	20240909	39.63	1769	-18.54	20240115	1032	39.63	20240909	1769	-18.54	20240115	1032	39.63	20240909	0.99	N	310870	100	20 억	57594	N	N	N	N
165	20241202	131047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-29	5	-2.01	123147554	85857	84.60	1426	1475	1402	1872	1008	1440	1434.33	0.28	0	2725	1476	1458	1422	1404	1368	1467	1413	21	432	100	1030	1	1	20687271	292	6.62	0.57	12	0.42	213.00	2465.00	1830	20231123	-22.90	1032	20240909	36.72	1769	-20.24	20240115	1032	36.72	20240909	1769	-20.24	20240115	1032	36.72	20240909	0.99	N	310870	100	20 억	57594	N	N	N	N
166	20241202	121111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-30	5	-2.08	107310469	74704	73.61	1426	1475	1402	1872	1008	1440	1436.48	0.28	0	6208	1476	1458	1422	1404	1368	1467	1413	21	432	100	1030	1	1	20687271	292	6.62	0.57	12	0.36	213.00	2465.00	1830	20231123	-22.95	1032	20240909	36.63	1769	-20.29	20240115	1032	36.63	20240909	1769	-20.29	20240115	1032	36.63	20240909	0.99	N	310870	100	20 억	57594	N	N	N	N
167	20241202	111016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-31	5	-2.15	84652865	58805	57.95	1426	1475	1402	1872	1008	1440	1439.55	0.28	0	6050	1476	1458	1422	1404	1368	1467	1413	21	432	100	1030	1	1	20687271	291	6.62	0.57	12	0.28	213.00	2465.00	1830	20231123	-23.01	1032	20240909	36.53	1769	-20.35	20240115	1032	36.53	20240909	1769	-20.35	20240115	1032	36.53	20240909	0.99	N	310870	100	20 억	57594	N	N	N	N
168	20241202	101023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1433	-7	5	-0.49	73941314	51214	50.47	1426	1475	1408	1872	1008	1440	1443.77	0.28	0	5695	1476	1458	1422	1404	1368	1467	1413	21	432	100	1030	1	1	20687271	296	6.73	0.58	12	0.25	213.00	2465.00	1830	20231123	-21.69	1032	20240909	38.86	1769	-18.99	20240115	1032	38.86	20240909	1769	-18.99	20240115	1032	38.86	20240909	0.99	N	310870	100	20 억	57594	N	N	N	N
169	20241202	091019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	11	2	0.76	24762315	17292	17.04	1426	1468	1408	1872	1008	1440	1432.01	0.28	0	8039	1476	1458	1422	1404	1368	1467	1413	21	432	100	1030	1	1	20687271	300	6.81	0.59	12	0.08	213.00	2465.00	1830	20231123	-20.71	1032	20240909	40.60	1769	-17.98	20240115	1032	40.60	20240909	1769	-17.98	20240115	1032	40.60	20240909	0.99	N	310870	100	20 억	57594	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History