KissMeData/024120/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3160	45	2	1.44	13648970	4387	36.16	3115	3160	3100	4045	2185	3115	3108.63	4.77	133	133	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	548576	N	N	N	N
3	20241231	150359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3160	45	2	1.44	13648970	4387	36.16	3115	3160	3100	4045	2185	3115	3108.63	4.77	133	133	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	548576	N	N	N	N
4	20241231	140358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3160	45	2	1.44	13648970	4387	36.16	3115	3160	3100	4045	2185	3115	3108.63	4.77	133	133	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	548576	N	N	N	N
5	20241231	130358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3160	45	2	1.44	13648970	4387	36.16	3115	3160	3100	4045	2185	3115	3108.63	4.77	133	133	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	548576	N	N	N	N
6	20241231	120358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3160	45	2	1.44	13648970	4387	36.16	3115	3160	3100	4045	2185	3115	3108.63	4.77	133	133	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	548576	N	N	N	N
7	20241231	110357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3160	45	2	1.44	13648970	4387	36.16	3115	3160	3100	4045	2185	3115	3108.63	4.77	133	133	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	548576	N	N	N	N
8	20241231	100353	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3160	45	2	1.44	13648970	4387	36.16	3115	3160	3100	4045	2185	3115	3108.63	4.77	133	133	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	548576	N	N	N	N
9	20241231	090359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3160	45	2	1.44	13648970	4387	36.16	3115	3160	3100	4045	2185	3115	3108.63	4.77	133	133	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	548576	N	N	N	N
10	20241230	160356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3160	45	2	1.44	13585970	4367	36.00	3115	3160	3100	4045	2185	3115	3108.63	4.77	0	133	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	548443	N	N	N	N
11	20241230	150359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3115	0	3	0.00	12739090	4099	33.79	3115	3135	3100	4045	2185	3115	3107.85	4.77	0	135	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	358	33.86	0.33	12	0.04	92.00	9459.00	5210	20240430	-40.21	2840	20241209	9.68	5210	-40.21	20240430	2840	9.68	20241209	5210	-40.21	20240430	2840	9.68	20241209	1.42	N	024120	500	57 억	548443	N	N	N	N
12	20241230	140357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3115	0	3	0.00	12297780	3958	32.63	3115	3135	3100	4045	2185	3115	3107.07	4.77	0	149	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	358	33.86	0.33	12	0.03	92.00	9459.00	5210	20240430	-40.21	2840	20241209	9.68	5210	-40.21	20240430	2840	9.68	20241209	5210	-40.21	20240430	2840	9.68	20241209	1.42	N	024120	500	57 억	548443	N	N	N	N
13	20241230	130358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3100	-15	5	-0.48	8856840	2851	23.50	3115	3135	3100	4045	2185	3115	3106.57	4.77	0	152	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	357	33.70	0.33	12	0.02	92.00	9459.00	5210	20240430	-40.50	2840	20241209	9.15	5210	-40.50	20240430	2840	9.15	20241209	5210	-40.50	20240430	2840	9.15	20241209	1.42	N	024120	500	57 억	548443	N	N	N	N
14	20241230	120356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3110	-5	5	-0.16	7228435	2327	19.18	3115	3135	3100	4045	2185	3115	3106.33	4.77	0	152	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	358	33.80	0.33	12	0.02	92.00	9459.00	5210	20240430	-40.31	2840	20241209	9.51	5210	-40.31	20240430	2840	9.51	20241209	5210	-40.31	20240430	2840	9.51	20241209	1.42	N	024120	500	57 억	548443	N	N	N	N
15	20241230	110358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3135	20	2	0.64	6564705	2114	17.43	3115	3135	3100	4045	2185	3115	3105.35	4.77	0	152	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	361	34.08	0.33	12	0.02	92.00	9459.00	5210	20240430	-39.83	2840	20241209	10.39	5210	-39.83	20240430	2840	10.39	20241209	5210	-39.83	20240430	2840	10.39	20241209	1.42	N	024120	500	57 억	548443	N	N	N	N
16	20241230	100357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3110	-5	5	-0.16	4806365	1549	12.77	3115	3115	3100	4045	2185	3115	3102.88	4.77	0	-233	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	358	33.80	0.33	12	0.01	92.00	9459.00	5210	20240430	-40.31	2840	20241209	9.51	5210	-40.31	20240430	2840	9.51	20241209	5210	-40.31	20240430	2840	9.51	20241209	1.42	N	024120	500	57 억	548443	N	N	N	N
17	20241230	090359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3100	-15	5	-0.48	201725	65	0.54	3115	3115	3100	4045	2185	3115	3103.46	4.77	0	-57	3275	3195	3150	3070	3025	3172	3047	58	930	500	2300	5	1	11500000	357	33.70	0.33	12	0.00	92.00	9459.00	5210	20240430	-40.50	2840	20241209	9.15	5210	-40.50	20240430	2840	9.15	20241209	5210	-40.50	20240430	2840	9.15	20241209	1.42	N	024120	500	57 억	548443	N	N	N	N
18	20241227	160356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3115	-115	5	-3.56	38316840	12131	93.61	3230	3230	3105	4195	2265	3230	3158.59	4.77	0	-116	3290	3260	3205	3175	3120	3275	3190	58	965	500	2390	5	1	11500000	358	33.86	0.33	12	0.11	92.00	9459.00	5210	20240430	-40.21	2840	20241209	9.68	5210	-40.21	20240430	2840	9.68	20241209	5210	-40.21	20240430	2840	9.68	20241209	1.41	N	024120	500	57 억	548559	N	N	N	N
19	20241227	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3140	-90	5	-2.79	29984495	9469	73.07	3230	3230	3105	4195	2265	3230	3166.60	4.77	0	384	3290	3260	3205	3175	3120	3275	3190	58	965	500	2390	5	1	11500000	361	34.13	0.33	12	0.08	92.00	9459.00	5210	20240430	-39.73	2840	20241209	10.56	5210	-39.73	20240430	2840	10.56	20241209	5210	-39.73	20240430	2840	10.56	20241209	1.41	N	024120	500	57 억	548559	N	N	N	N
20	20241227	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	-100	5	-3.10	28452910	8979	69.29	3230	3230	3105	4195	2265	3230	3168.83	4.77	0	695	3290	3260	3205	3175	3120	3275	3190	58	965	500	2390	5	1	11500000	360	34.02	0.33	12	0.08	92.00	9459.00	5210	20240430	-39.92	2840	20241209	10.21	5210	-39.92	20240430	2840	10.21	20241209	5210	-39.92	20240430	2840	10.21	20241209	1.41	N	024120	500	57 억	548559	N	N	N	N
21	20241227	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	-105	5	-3.25	28052580	8851	68.30	3230	3230	3105	4195	2265	3230	3169.42	4.77	0	823	3290	3260	3205	3175	3120	3275	3190	58	965	500	2390	5	1	11500000	359	33.97	0.33	12	0.08	92.00	9459.00	5210	20240430	-40.02	2840	20241209	10.04	5210	-40.02	20240430	2840	10.04	20241209	5210	-40.02	20240430	2840	10.04	20241209	1.41	N	024120	500	57 억	548559	N	N	N	N
22	20241227	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	-95	5	-2.94	27925195	8810	67.98	3230	3230	3105	4195	2265	3230	3169.72	4.77	0	834	3290	3260	3205	3175	3120	3275	3190	58	965	500	2390	5	1	11500000	361	34.08	0.33	12	0.08	92.00	9459.00	5210	20240430	-39.83	2840	20241209	10.39	5210	-39.83	20240430	2840	10.39	20241209	5210	-39.83	20240430	2840	10.39	20241209	1.41	N	024120	500	57 억	548559	N	N	N	N
23	20241227	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	-105	5	-3.25	22536705	7082	54.65	3230	3230	3120	4195	2265	3230	3182.25	4.77	0	835	3290	3260	3205	3175	3120	3275	3190	58	965	500	2390	5	1	11500000	359	33.97	0.33	12	0.06	92.00	9459.00	5210	20240430	-40.02	2840	20241209	10.04	5210	-40.02	20240430	2840	10.04	20241209	5210	-40.02	20240430	2840	10.04	20241209	1.41	N	024120	500	57 억	548559	N	N	N	N
24	20241227	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	-80	5	-2.48	20396260	6399	49.38	3230	3230	3140	4195	2265	3230	3187.41	4.77	0	1024	3290	3260	3205	3175	3120	3275	3190	58	965	500	2390	5	1	11500000	362	34.24	0.33	12	0.06	92.00	9459.00	5210	20240430	-39.54	2840	20241209	10.92	5210	-39.54	20240430	2840	10.92	20241209	5210	-39.54	20240430	2840	10.92	20241209	1.41	N	024120	500	57 억	548559	N	N	N	N
25	20241227	090358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	-30	5	-0.93	8693215	2692	20.77	3230	3230	3200	4195	2265	3230	3229.28	4.77	0	182	3290	3260	3205	3175	3120	3275	3190	58	965	500	2390	5	1	11500000	368	34.78	0.34	12	0.02	92.00	9459.00	5210	20240430	-38.58	2840	20241209	12.68	5210	-38.58	20240430	2840	12.68	20241209	5210	-38.58	20240430	2840	12.68	20241209	1.41	N	024120	500	57 억	548559	N	N	N	N
26	20241226	160356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	45	2	1.41	41468670	12938	108.89	3150	3235	3150	4140	2230	3185	3205.18	4.77	0	-297	3238	3211	3188	3161	3138	3225	3175	58	955	500	2350	5	1	11500000	371	35.11	0.34	12	0.11	92.00	9459.00	5210	20240430	-38.00	2840	20241209	13.73	5210	-38.00	20240430	2840	13.73	20241209	5210	-38.00	20240430	2840	13.73	20241209	1.39	N	024120	500	57 억	548856	N	N	N	N
27	20241226	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	35	2	1.10	36820825	11497	96.76	3150	3235	3150	4140	2230	3185	3202.65	4.77	0	-441	3238	3211	3188	3161	3138	3225	3175	58	955	500	2350	5	1	11500000	370	35.00	0.34	12	0.10	92.00	9459.00	5210	20240430	-38.20	2840	20241209	13.38	5210	-38.20	20240430	2840	13.38	20241209	5210	-38.20	20240430	2840	13.38	20241209	1.39	N	024120	500	57 억	548856	N	N	N	N
28	20241226	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	40	2	1.26	30588200	9563	80.48	3150	3235	3150	4140	2230	3185	3198.60	4.77	0	-540	3238	3211	3188	3161	3138	3225	3175	58	955	500	2350	5	1	11500000	371	35.05	0.34	12	0.08	92.00	9459.00	5210	20240430	-38.10	2840	20241209	13.56	5210	-38.10	20240430	2840	13.56	20241209	5210	-38.10	20240430	2840	13.56	20241209	1.39	N	024120	500	57 억	548856	N	N	N	N
29	20241226	130355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	25	2	0.78	17849765	5610	47.21	3150	3220	3150	4140	2230	3185	3181.78	4.77	0	-251	3238	3211	3188	3161	3138	3225	3175	58	955	500	2350	5	1	11500000	369	34.89	0.34	12	0.05	92.00	9459.00	5210	20240430	-38.39	2840	20241209	13.03	5210	-38.39	20240430	2840	13.03	20241209	5210	-38.39	20240430	2840	13.03	20241209	1.39	N	024120	500	57 억	548856	N	N	N	N
30	20241226	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3205	20	2	0.63	17433100	5480	46.12	3150	3220	3150	4140	2230	3185	3181.22	4.77	0	-303	3238	3211	3188	3161	3138	3225	3175	58	955	500	2350	5	1	11500000	369	34.84	0.34	12	0.05	92.00	9459.00	5210	20240430	-38.48	2840	20241209	12.85	5210	-38.48	20240430	2840	12.85	20241209	5210	-38.48	20240430	2840	12.85	20241209	1.39	N	024120	500	57 억	548856	N	N	N	N
31	20241226	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	25	2	0.78	13741825	4325	36.40	3150	3220	3150	4140	2230	3185	3177.30	4.77	0	-195	3238	3211	3188	3161	3138	3225	3175	58	955	500	2350	5	1	11500000	369	34.89	0.34	12	0.04	92.00	9459.00	5210	20240430	-38.39	2840	20241209	13.03	5210	-38.39	20240430	2840	13.03	20241209	5210	-38.39	20240430	2840	13.03	20241209	1.39	N	024120	500	57 억	548856	N	N	N	N
32	20241226	100354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	5	2	0.16	9963550	3145	26.47	3150	3205	3150	4140	2230	3185	3168.06	4.77	0	209	3238	3211	3188	3161	3138	3225	3175	58	955	500	2350	5	1	11500000	367	34.67	0.34	12	0.03	92.00	9459.00	5210	20240430	-38.77	2840	20241209	12.32	5210	-38.77	20240430	2840	12.32	20241209	5210	-38.77	20240430	2840	12.32	20241209	1.39	N	024120	500	57 억	548856	N	N	N	N
33	20241226	090355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3175	-10	5	-0.31	4375565	1389	11.69	3150	3180	3150	4140	2230	3185	3150.15	4.77	0	218	3238	3211	3188	3161	3138	3225	3175	58	955	500	2350	5	1	11500000	365	34.51	0.34	12	0.01	92.00	9459.00	5210	20240430	-39.06	2840	20241209	11.80	5210	-39.06	20240430	2840	11.80	20241209	5210	-39.06	20240430	2840	11.80	20241209	1.39	N	024120	500	57 억	548856	N	N	N	N
34	20241224	160354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3185	-15	5	-0.47	37916075	11872	89.89	3165	3215	3165	4160	2240	3200	3193.74	4.77	0	678	3253	3226	3183	3156	3113	3240	3170	58	960	500	2360	5	1	11500000	366	34.62	0.34	12	0.10	92.00	9459.00	5210	20240430	-38.87	2840	20241209	12.15	5210	-38.87	20240430	2840	12.15	20241209	5210	-38.87	20240430	2840	12.15	20241209	1.39	N	024120	500	57 억	548178	N	N	N	N
35	20241224	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	-10	5	-0.31	35262080	11039	83.58	3165	3215	3165	4160	2240	3200	3194.32	4.77	0	820	3253	3226	3183	3156	3113	3240	3170	58	960	500	2360	5	1	11500000	367	34.67	0.34	12	0.10	92.00	9459.00	5210	20240430	-38.77	2840	20241209	12.32	5210	-38.77	20240430	2840	12.32	20241209	5210	-38.77	20240430	2840	12.32	20241209	1.39	N	024120	500	57 억	548178	N	N	N	N
36	20241224	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	0	3	0.00	26699615	8358	63.28	3165	3215	3165	4160	2240	3200	3194.50	4.77	0	495	3253	3226	3183	3156	3113	3240	3170	58	960	500	2360	5	1	11500000	368	34.78	0.34	12	0.07	92.00	9459.00	5210	20240430	-38.58	2840	20241209	12.68	5210	-38.58	20240430	2840	12.68	20241209	5210	-38.58	20240430	2840	12.68	20241209	1.39	N	024120	500	57 억	548178	N	N	N	N
37	20241224	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	-5	5	-0.16	24481520	7665	58.04	3165	3215	3165	4160	2240	3200	3193.94	4.77	0	496	3253	3226	3183	3156	3113	3240	3170	58	960	500	2360	5	1	11500000	367	34.73	0.34	12	0.07	92.00	9459.00	5210	20240430	-38.68	2840	20241209	12.50	5210	-38.68	20240430	2840	12.50	20241209	5210	-38.68	20240430	2840	12.50	20241209	1.39	N	024120	500	57 억	548178	N	N	N	N
38	20241224	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3215	15	2	0.47	20654965	6468	48.97	3165	3215	3165	4160	2240	3200	3193.41	4.77	0	364	3253	3226	3183	3156	3113	3240	3170	58	960	500	2360	5	1	11500000	370	34.95	0.34	12	0.06	92.00	9459.00	5210	20240430	-38.29	2840	20241209	13.20	5210	-38.29	20240430	2840	13.20	20241209	5210	-38.29	20240430	2840	13.20	20241209	1.39	N	024120	500	57 억	548178	N	N	N	N
39	20241224	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	10	2	0.31	16097455	5045	38.20	3165	3215	3165	4160	2240	3200	3190.77	4.77	0	116	3253	3226	3183	3156	3113	3240	3170	58	960	500	2360	5	1	11500000	369	34.89	0.34	12	0.04	92.00	9459.00	5210	20240430	-38.39	2840	20241209	13.03	5210	-38.39	20240430	2840	13.03	20241209	5210	-38.39	20240430	2840	13.03	20241209	1.39	N	024120	500	57 억	548178	N	N	N	N
40	20241224	100353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	10	2	0.31	3097620	976	7.39	3165	3215	3165	4160	2240	3200	3173.79	4.77	0	-45	3253	3226	3183	3156	3113	3240	3170	58	960	500	2360	5	1	11500000	369	34.89	0.34	12	0.01	92.00	9459.00	5210	20240430	-38.39	2840	20241209	13.03	5210	-38.39	20240430	2840	13.03	20241209	5210	-38.39	20240430	2840	13.03	20241209	1.39	N	024120	500	57 억	548178	N	N	N	N
41	20241224	090355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	-35	5	-1.09	2561875	809	6.13	3165	3175	3165	4160	2240	3200	3166.72	4.77	0	-27	3253	3226	3183	3156	3113	3240	3170	58	960	500	2360	5	1	11500000	364	34.40	0.33	12	0.01	92.00	9459.00	5210	20240430	-39.25	2840	20241209	11.44	5210	-39.25	20240430	2840	11.44	20241209	5210	-39.25	20240430	2840	11.44	20241209	1.39	N	024120	500	57 억	548178	N	N	N	N
42	20241223	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	65	2	2.07	41916005	13207	190.99	3140	3210	3140	4075	2195	3135	3173.77	4.76	0	926	3225	3180	3120	3075	3015	3202	3097	58	940	500	2310	5	1	11500000	368	34.78	0.34	12	0.11	92.00	9459.00	5210	20240430	-38.58	2840	20241209	12.68	5210	-38.58	20240430	2840	12.68	20241209	5210	-38.58	20240430	2840	12.68	20241209	1.38	N	024120	500	57 억	547451	N	N	N	N
43	20241223	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	65	2	2.07	38210195	12048	174.23	3140	3210	3140	4075	2195	3135	3171.50	4.76	0	907	3225	3180	3120	3075	3015	3202	3097	58	940	500	2310	5	1	11500000	368	34.78	0.34	12	0.10	92.00	9459.00	5210	20240430	-38.58	2840	20241209	12.68	5210	-38.58	20240430	2840	12.68	20241209	5210	-38.58	20240430	2840	12.68	20241209	1.38	N	024120	500	57 억	547451	N	N	N	N
44	20241223	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3205	70	2	2.23	34128555	10764	155.66	3140	3210	3140	4075	2195	3135	3170.62	4.76	0	392	3225	3180	3120	3075	3015	3202	3097	58	940	500	2310	5	1	11500000	369	34.84	0.34	12	0.09	92.00	9459.00	5210	20240430	-38.48	2840	20241209	12.85	5210	-38.48	20240430	2840	12.85	20241209	5210	-38.48	20240430	2840	12.85	20241209	1.38	N	024120	500	57 억	547451	N	N	N	N
45	20241223	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	65	2	2.07	32756415	10335	149.46	3140	3210	3140	4075	2195	3135	3169.46	4.76	0	85	3225	3180	3120	3075	3015	3202	3097	58	940	500	2310	5	1	11500000	368	34.78	0.34	12	0.09	92.00	9459.00	5210	20240430	-38.58	2840	20241209	12.68	5210	-38.58	20240430	2840	12.68	20241209	5210	-38.58	20240430	2840	12.68	20241209	1.38	N	024120	500	57 억	547451	N	N	N	N
46	20241223	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	55	2	1.75	28064060	8869	128.26	3140	3200	3140	4075	2195	3135	3164.29	4.76	0	-6	3225	3180	3120	3075	3015	3202	3097	58	940	500	2310	5	1	11500000	367	34.67	0.34	12	0.08	92.00	9459.00	5210	20240430	-38.77	2840	20241209	12.32	5210	-38.77	20240430	2840	12.32	20241209	5210	-38.77	20240430	2840	12.32	20241209	1.38	N	024120	500	57 억	547451	N	N	N	N
47	20241223	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	60	2	1.91	22703040	7186	103.92	3140	3195	3140	4075	2195	3135	3159.34	4.76	0	124	3225	3180	3120	3075	3015	3202	3097	58	940	500	2310	5	1	11500000	367	34.73	0.34	12	0.06	92.00	9459.00	5210	20240430	-38.68	2840	20241209	12.50	5210	-38.68	20240430	2840	12.50	20241209	5210	-38.68	20240430	2840	12.50	20241209	1.38	N	024120	500	57 억	547451	N	N	N	N
48	20241223	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	30	2	0.96	13944550	4428	64.03	3140	3170	3140	4075	2195	3135	3149.18	4.76	0	-60	3225	3180	3120	3075	3015	3202	3097	58	940	500	2310	5	1	11500000	364	34.40	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.25	2840	20241209	11.44	5210	-39.25	20240430	2840	11.44	20241209	5210	-39.25	20240430	2840	11.44	20241209	1.38	N	024120	500	57 억	547451	N	N	N	N
49	20241223	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	30	2	0.96	2754720	877	12.68	3140	3165	3140	4075	2195	3135	3141.07	4.76	0	-33	3225	3180	3120	3075	3015	3202	3097	58	940	500	2310	5	1	11500000	364	34.40	0.33	12	0.01	92.00	9459.00	5210	20240430	-39.25	2840	20241209	11.44	5210	-39.25	20240430	2840	11.44	20241209	5210	-39.25	20240430	2840	11.44	20241209	1.38	N	024120	500	57 억	547451	N	N	N	N
50	20241220	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	65	2	2.12	21448960	6910	61.91	3070	3165	3060	3990	2150	3070	3103.98	4.76	0	-291	3166	3117	3091	3042	3016	3105	3030	58	920	500	2270	5	1	11500000	361	34.08	0.33	12	0.06	92.00	9459.00	5210	20240430	-39.83	2840	20241209	10.39	5210	-39.83	20240430	2840	10.39	20241209	5210	-39.83	20240430	2840	10.39	20241209	1.40	N	024120	500	57 억	547742	N	N	N	N
51	20241220	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	60	2	1.95	19598200	6318	56.60	3070	3165	3060	3990	2150	3070	3101.96	4.76	0	-326	3166	3117	3091	3042	3016	3105	3030	58	920	500	2270	5	1	11500000	360	34.02	0.33	12	0.05	92.00	9459.00	5210	20240430	-39.92	2840	20241209	10.21	5210	-39.92	20240430	2840	10.21	20241209	5210	-39.92	20240430	2840	10.21	20241209	1.40	N	024120	500	57 억	547742	N	N	N	N
52	20241220	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3140	70	2	2.28	18973485	6119	54.82	3070	3165	3060	3990	2150	3070	3100.75	4.76	0	-314	3166	3117	3091	3042	3016	3105	3030	58	920	500	2270	5	1	11500000	361	34.13	0.33	12	0.05	92.00	9459.00	5210	20240430	-39.73	2840	20241209	10.56	5210	-39.73	20240430	2840	10.56	20241209	5210	-39.73	20240430	2840	10.56	20241209	1.40	N	024120	500	57 억	547742	N	N	N	N
53	20241220	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	55	2	1.79	16993565	5486	49.15	3070	3165	3060	3990	2150	3070	3097.62	4.76	0	-294	3166	3117	3091	3042	3016	3105	3030	58	920	500	2270	5	1	11500000	359	33.97	0.33	12	0.05	92.00	9459.00	5210	20240430	-40.02	2840	20241209	10.04	5210	-40.02	20240430	2840	10.04	20241209	5210	-40.02	20240430	2840	10.04	20241209	1.40	N	024120	500	57 억	547742	N	N	N	N
54	20241220	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	80	2	2.61	14955145	4835	43.32	3070	3165	3060	3990	2150	3070	3093.10	4.76	0	-292	3166	3117	3091	3042	3016	3105	3030	58	920	500	2270	5	1	11500000	362	34.24	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.54	2840	20241209	10.92	5210	-39.54	20240430	2840	10.92	20241209	5210	-39.54	20240430	2840	10.92	20241209	1.40	N	024120	500	57 억	547742	N	N	N	N
55	20241220	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	50	2	1.63	13789135	4463	39.98	3070	3120	3060	3990	2150	3070	3089.66	4.76	0	-266	3166	3117	3091	3042	3016	3105	3030	58	920	500	2270	5	1	11500000	359	33.91	0.33	12	0.04	92.00	9459.00	5210	20240430	-40.12	2840	20241209	9.86	5210	-40.12	20240430	2840	9.86	20241209	5210	-40.12	20240430	2840	9.86	20241209	1.40	N	024120	500	57 억	547742	N	N	N	N
56	20241220	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3105	35	2	1.14	10461800	3395	30.42	3070	3105	3060	3990	2150	3070	3081.53	4.76	0	-175	3166	3117	3091	3042	3016	3105	3030	58	920	500	2270	5	1	11500000	357	33.75	0.33	12	0.03	92.00	9459.00	5210	20240430	-40.40	2840	20241209	9.33	5210	-40.40	20240430	2840	9.33	20241209	5210	-40.40	20240430	2840	9.33	20241209	1.40	N	024120	500	57 억	547742	N	N	N	N
57	20241220	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3065	-5	5	-0.16	567945	185	1.66	3070	3070	3065	3990	2150	3070	3069.97	4.76	0	-27	3166	3117	3091	3042	3016	3105	3030	58	920	500	2270	5	1	11500000	352	33.32	0.32	12	0.00	92.00	9459.00	5210	20240430	-41.17	2840	20241209	7.92	5210	-41.17	20240430	2840	7.92	20241209	5210	-41.17	20240430	2840	7.92	20241209	1.40	N	024120	500	57 억	547742	N	N	N	N
58	20241219	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3070	-70	5	-2.23	33902855	10940	54.16	3135	3140	3065	4080	2200	3140	3099.12	4.75	0	1019	3220	3180	3125	3085	3030	3152	3057	58	940	500	2320	5	1	11500000	353	33.37	0.32	12	0.10	92.00	9459.00	5210	20240430	-41.07	2840	20241209	8.10	5210	-41.07	20240430	2840	8.10	20241209	5210	-41.07	20240430	2840	8.10	20241209	1.41	N	024120	500	57 억	546724	N	N	N	N
59	20241219	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3070	-70	5	-2.23	32312545	10422	51.60	3135	3140	3065	4080	2200	3140	3100.42	4.75	0	1200	3220	3180	3125	3085	3030	3152	3057	58	940	500	2320	5	1	11500000	353	33.37	0.32	12	0.09	92.00	9459.00	5210	20240430	-41.07	2840	20241209	8.10	5210	-41.07	20240430	2840	8.10	20241209	5210	-41.07	20240430	2840	8.10	20241209	1.41	N	024120	500	57 억	546724	N	N	N	N
60	20241219	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	-65	5	-2.07	31792775	10253	50.76	3135	3140	3065	4080	2200	3140	3100.83	4.75	0	1179	3220	3180	3125	3085	3030	3152	3057	58	940	500	2320	5	1	11500000	354	33.42	0.33	12	0.09	92.00	9459.00	5210	20240430	-40.98	2840	20241209	8.27	5210	-40.98	20240430	2840	8.27	20241209	5210	-40.98	20240430	2840	8.27	20241209	1.41	N	024120	500	57 억	546724	N	N	N	N
61	20241219	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3070	-70	5	-2.23	31506610	10160	50.30	3135	3140	3065	4080	2200	3140	3101.04	4.75	0	1123	3220	3180	3125	3085	3030	3152	3057	58	940	500	2320	5	1	11500000	353	33.37	0.32	12	0.09	92.00	9459.00	5210	20240430	-41.07	2840	20241209	8.10	5210	-41.07	20240430	2840	8.10	20241209	5210	-41.07	20240430	2840	8.10	20241209	1.41	N	024120	500	57 억	546724	N	N	N	N
62	20241219	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	-40	5	-1.27	25971085	8362	41.40	3135	3140	3085	4080	2200	3140	3105.85	4.75	0	549	3220	3180	3125	3085	3030	3152	3057	58	940	500	2320	5	1	11500000	357	33.70	0.33	12	0.07	92.00	9459.00	5210	20240430	-40.50	2840	20241209	9.15	5210	-40.50	20240430	2840	9.15	20241209	5210	-40.50	20240430	2840	9.15	20241209	1.41	N	024120	500	57 억	546724	N	N	N	N
63	20241219	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	-55	5	-1.75	24964465	8037	39.79	3135	3140	3085	4080	2200	3140	3106.19	4.75	0	506	3220	3180	3125	3085	3030	3152	3057	58	940	500	2320	5	1	11500000	355	33.53	0.33	12	0.07	92.00	9459.00	5210	20240430	-40.79	2840	20241209	8.63	5210	-40.79	20240430	2840	8.63	20241209	5210	-40.79	20240430	2840	8.63	20241209	1.41	N	024120	500	57 억	546724	N	N	N	N
64	20241219	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	-10	5	-0.32	9830185	3150	15.59	3135	3140	3095	4080	2200	3140	3120.69	4.75	0	121	3220	3180	3125	3085	3030	3152	3057	58	940	500	2320	5	1	11500000	360	34.02	0.33	12	0.03	92.00	9459.00	5210	20240430	-39.92	2840	20241209	10.21	5210	-39.92	20240430	2840	10.21	20241209	5210	-39.92	20240430	2840	10.21	20241209	1.41	N	024120	500	57 억	546724	N	N	N	N
65	20241219	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	-15	5	-0.48	3529520	1126	5.57	3135	3135	3125	4080	2200	3140	3134.56	4.75	0	27	3220	3180	3125	3085	3030	3152	3057	58	940	500	2320	5	1	11500000	359	33.97	0.33	12	0.01	92.00	9459.00	5210	20240430	-40.02	2840	20241209	10.04	5210	-40.02	20240430	2840	10.04	20241209	5210	-40.02	20240430	2840	10.04	20241209	1.41	N	024120	500	57 억	546724	N	N	N	N
66	20241218	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3140	-5	5	-0.16	62700510	20199	201.67	3145	3165	3070	4085	2205	3145	3104.14	4.74	0	1410	3218	3181	3158	3121	3098	3170	3110	58	940	500	2320	5	1	11500000	361	34.13	0.33	12	0.18	92.00	9459.00	5210	20240430	-39.73	2840	20241209	10.56	5210	-39.73	20240430	2840	10.56	20241209	5210	-39.73	20240430	2840	10.56	20241209	1.41	N	024120	500	57 억	545425	N	N	N	N
67	20241218	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	0	3	0.00	60668695	19553	195.22	3145	3165	3070	4085	2205	3145	3102.78	4.74	0	1329	3218	3181	3158	3121	3098	3170	3110	58	940	500	2320	5	1	11500000	362	34.18	0.33	12	0.17	92.00	9459.00	5210	20240430	-39.64	2840	20241209	10.74	5210	-39.64	20240430	2840	10.74	20241209	5210	-39.64	20240430	2840	10.74	20241209	1.41	N	024120	500	57 억	545425	N	N	N	N
68	20241218	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	0	3	0.00	56440435	18208	181.79	3145	3165	3070	4085	2205	3145	3099.76	4.74	0	1320	3218	3181	3158	3121	3098	3170	3110	58	940	500	2320	5	1	11500000	362	34.18	0.33	12	0.16	92.00	9459.00	5210	20240430	-39.64	2840	20241209	10.74	5210	-39.64	20240430	2840	10.74	20241209	5210	-39.64	20240430	2840	10.74	20241209	1.41	N	024120	500	57 억	545425	N	N	N	N
69	20241218	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	-70	5	-2.23	25588025	8182	81.69	3145	3165	3075	4085	2205	3145	3127.36	4.74	0	1199	3218	3181	3158	3121	3098	3170	3110	58	940	500	2320	5	1	11500000	354	33.42	0.33	12	0.07	92.00	9459.00	5210	20240430	-40.98	2840	20241209	8.27	5210	-40.98	20240430	2840	8.27	20241209	5210	-40.98	20240430	2840	8.27	20241209	1.41	N	024120	500	57 억	545425	N	N	N	N
70	20241218	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	-25	5	-0.79	16580490	5278	52.70	3145	3165	3115	4085	2205	3145	3141.43	4.74	0	927	3218	3181	3158	3121	3098	3170	3110	58	940	500	2320	5	1	11500000	359	33.91	0.33	12	0.05	92.00	9459.00	5210	20240430	-40.12	2840	20241209	9.86	5210	-40.12	20240430	2840	9.86	20241209	5210	-40.12	20240430	2840	9.86	20241209	1.41	N	024120	500	57 억	545425	N	N	N	N
71	20241218	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	0	3	0.00	6778070	2151	21.48	3145	3165	3140	4085	2205	3145	3151.13	4.74	0	430	3218	3181	3158	3121	3098	3170	3110	58	940	500	2320	5	1	11500000	362	34.18	0.33	12	0.02	92.00	9459.00	5210	20240430	-39.64	2840	20241209	10.74	5210	-39.64	20240430	2840	10.74	20241209	5210	-39.64	20240430	2840	10.74	20241209	1.41	N	024120	500	57 억	545425	N	N	N	N
72	20241218	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3160	15	2	0.48	2281070	722	7.21	3145	3165	3145	4085	2205	3145	3159.38	4.74	0	-7	3218	3181	3158	3121	3098	3170	3110	58	940	500	2320	5	1	11500000	363	34.35	0.33	12	0.01	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.41	N	024120	500	57 억	545425	N	N	N	N
73	20241218	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	20	2	0.64	31500	10	0.10	3145	3165	3145	4085	2205	3145	3150.00	4.74	0	0	3218	3181	3158	3121	3098	3170	3110	58	940	500	2320	5	1	11500000	364	34.40	0.33	12	0.00	92.00	9459.00	5210	20240430	-39.25	2840	20241209	11.44	5210	-39.25	20240430	2840	11.44	20241209	5210	-39.25	20240430	2840	11.44	20241209	1.41	N	024120	500	57 억	545425	N	N	N	N
74	20241217	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	-15	5	-0.47	31599490	10016	72.22	3195	3195	3135	4105	2215	3160	3154.90	4.74	0	133	3246	3202	3156	3112	3066	3225	3135	58	945	500	2330	5	1	11500000	362	34.18	0.33	12	0.09	92.00	9459.00	5210	20240430	-39.64	2840	20241209	10.74	5210	-39.64	20240430	2840	10.74	20241209	5210	-39.64	20240430	2840	10.74	20241209	1.42	N	024120	500	57 억	545291	N	N	N	N
75	20241217	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	-15	5	-0.47	28155975	8920	64.32	3195	3195	3135	4105	2215	3160	3156.50	4.74	0	194	3246	3202	3156	3112	3066	3225	3135	58	945	500	2330	5	1	11500000	362	34.18	0.33	12	0.08	92.00	9459.00	5210	20240430	-39.64	2840	20241209	10.74	5210	-39.64	20240430	2840	10.74	20241209	5210	-39.64	20240430	2840	10.74	20241209	1.42	N	024120	500	57 억	545291	N	N	N	N
76	20241217	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	5	2	0.16	25484065	8075	58.22	3195	3195	3135	4105	2215	3160	3155.92	4.74	0	142	3246	3202	3156	3112	3066	3225	3135	58	945	500	2330	5	1	11500000	364	34.40	0.33	12	0.07	92.00	9459.00	5210	20240430	-39.25	2840	20241209	11.44	5210	-39.25	20240430	2840	11.44	20241209	5210	-39.25	20240430	2840	11.44	20241209	1.42	N	024120	500	57 억	545291	N	N	N	N
77	20241217	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3155	-5	5	-0.16	14884320	4700	33.89	3195	3195	3140	4105	2215	3160	3166.88	4.74	0	106	3246	3202	3156	3112	3066	3225	3135	58	945	500	2330	5	1	11500000	363	34.29	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.44	2840	20241209	11.09	5210	-39.44	20240430	2840	11.09	20241209	5210	-39.44	20240430	2840	11.09	20241209	1.42	N	024120	500	57 억	545291	N	N	N	N
78	20241217	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	-15	5	-0.47	13769425	4347	31.34	3195	3195	3140	4105	2215	3160	3167.57	4.74	0	211	3246	3202	3156	3112	3066	3225	3135	58	945	500	2330	5	1	11500000	362	34.18	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.64	2840	20241209	10.74	5210	-39.64	20240430	2840	10.74	20241209	5210	-39.64	20240430	2840	10.74	20241209	1.42	N	024120	500	57 억	545291	N	N	N	N
79	20241217	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	5	2	0.16	13038110	4115	29.67	3195	3195	3160	4105	2215	3160	3168.43	4.74	0	223	3246	3202	3156	3112	3066	3225	3135	58	945	500	2330	5	1	11500000	364	34.40	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.25	2840	20241209	11.44	5210	-39.25	20240430	2840	11.44	20241209	5210	-39.25	20240430	2840	11.44	20241209	1.42	N	024120	500	57 억	545291	N	N	N	N
80	20241217	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3175	15	2	0.47	11332145	3576	25.78	3195	3195	3160	4105	2215	3160	3168.94	4.74	0	225	3246	3202	3156	3112	3066	3225	3135	58	945	500	2330	5	1	11500000	365	34.51	0.34	12	0.03	92.00	9459.00	5210	20240430	-39.06	2840	20241209	11.80	5210	-39.06	20240430	2840	11.80	20241209	5210	-39.06	20240430	2840	11.80	20241209	1.42	N	024120	500	57 억	545291	N	N	N	N
81	20241217	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	35	2	1.11	2648655	829	5.98	3195	3195	3195	4105	2215	3160	3195.00	4.74	0	0	3246	3202	3156	3112	3066	3225	3135	58	945	500	2330	5	1	11500000	367	34.73	0.34	12	0.01	92.00	9459.00	5210	20240430	-38.68	2840	20241209	12.50	5210	-38.68	20240430	2840	12.50	20241209	5210	-38.68	20240430	2840	12.50	20241209	1.42	N	024120	500	57 억	545291	N	N	N	N
82	20241216	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3160	25	2	0.80	43769620	13869	89.09	3130	3200	3110	4075	2195	3135	3155.93	4.73	0	818	3195	3165	3135	3105	3075	3180	3120	58	940	500	2310	5	1	11500000	363	34.35	0.33	12	0.12	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.41	N	024120	500	57 억	544474	N	N	N	N
83	20241216	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	0	3	0.00	42549865	13483	86.61	3130	3200	3110	4075	2195	3135	3155.82	4.73	0	819	3195	3165	3135	3105	3075	3180	3120	58	940	500	2310	5	1	11500000	361	34.08	0.33	12	0.12	92.00	9459.00	5210	20240430	-39.83	2840	20241209	10.39	5210	-39.83	20240430	2840	10.39	20241209	5210	-39.83	20240430	2840	10.39	20241209	1.41	N	024120	500	57 억	544474	N	N	N	N
84	20241216	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	-10	5	-0.32	37073460	11733	75.37	3130	3200	3115	4075	2195	3135	3159.76	4.73	0	251	3195	3165	3135	3105	3075	3180	3120	58	940	500	2310	5	1	11500000	359	33.97	0.33	12	0.10	92.00	9459.00	5210	20240430	-40.02	2840	20241209	10.04	5210	-40.02	20240430	2840	10.04	20241209	5210	-40.02	20240430	2840	10.04	20241209	1.41	N	024120	500	57 억	544474	N	N	N	N
85	20241216	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3160	25	2	0.80	24074440	7602	48.83	3130	3200	3125	4075	2195	3135	3166.86	4.73	0	-168	3195	3165	3135	3105	3075	3180	3120	58	940	500	2310	5	1	11500000	363	34.35	0.33	12	0.07	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.41	N	024120	500	57 억	544474	N	N	N	N
86	20241216	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3180	45	2	1.44	18316415	5784	37.15	3130	3200	3125	4075	2195	3135	3166.74	4.73	0	-168	3195	3165	3135	3105	3075	3180	3120	58	940	500	2310	5	1	11500000	366	34.57	0.34	12	0.05	92.00	9459.00	5210	20240430	-38.96	2840	20241209	11.97	5210	-38.96	20240430	2840	11.97	20241209	5210	-38.96	20240430	2840	11.97	20241209	1.41	N	024120	500	57 억	544474	N	N	N	N
87	20241216	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3185	50	2	1.59	13389265	4226	27.15	3130	3200	3125	4075	2195	3135	3168.31	4.73	0	-420	3195	3165	3135	3105	3075	3180	3120	58	940	500	2310	5	1	11500000	366	34.62	0.34	12	0.04	92.00	9459.00	5210	20240430	-38.87	2840	20241209	12.15	5210	-38.87	20240430	2840	12.15	20241209	5210	-38.87	20240430	2840	12.15	20241209	1.41	N	024120	500	57 억	544474	N	N	N	N
88	20241216	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	55	2	1.75	11527360	3641	23.39	3130	3200	3125	4075	2195	3135	3165.99	4.73	0	-229	3195	3165	3135	3105	3075	3180	3120	58	940	500	2310	5	1	11500000	367	34.67	0.34	12	0.03	92.00	9459.00	5210	20240430	-38.77	2840	20241209	12.32	5210	-38.77	20240430	2840	12.32	20241209	5210	-38.77	20240430	2840	12.32	20241209	1.41	N	024120	500	57 억	544474	N	N	N	N
89	20241216	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	-10	5	-0.32	1658060	530	3.40	3130	3130	3125	4075	2195	3135	3128.42	4.73	0	126	3195	3165	3135	3105	3075	3180	3120	58	940	500	2310	5	1	11500000	359	33.97	0.33	12	0.00	92.00	9459.00	5210	20240430	-40.02	2840	20241209	10.04	5210	-40.02	20240430	2840	10.04	20241209	5210	-40.02	20240430	2840	10.04	20241209	1.41	N	024120	500	57 억	544474	N	N	N	N
90	20241213	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	30	2	0.97	45267370	14420	116.04	3125	3165	3105	4035	2175	3105	3139.21	4.72	0	1262	3155	3130	3090	3065	3025	3142	3077	58	930	500	2290	5	1	11500000	361	34.08	0.33	12	0.13	92.00	9459.00	5210	20240430	-39.83	2840	20241209	10.39	5210	-39.83	20240430	2840	10.39	20241209	5210	-39.83	20240430	2840	10.39	20241209	1.42	N	024120	500	57 억	543212	N	N	N	N
91	20241213	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	30	2	0.97	41357270	13164	105.93	3125	3165	3115	4035	2175	3105	3141.69	4.72	0	1148	3155	3130	3090	3065	3025	3142	3077	58	930	500	2290	5	1	11500000	361	34.08	0.33	12	0.11	92.00	9459.00	5210	20240430	-39.83	2840	20241209	10.39	5210	-39.83	20240430	2840	10.39	20241209	5210	-39.83	20240430	2840	10.39	20241209	1.42	N	024120	500	57 억	543212	N	N	N	N
92	20241213	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3160	55	2	1.77	35031115	11139	89.64	3125	3165	3120	4035	2175	3105	3144.91	4.72	0	681	3155	3130	3090	3065	3025	3142	3077	58	930	500	2290	5	1	11500000	363	34.35	0.33	12	0.10	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	543212	N	N	N	N
93	20241213	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	45	2	1.45	28743565	9138	73.53	3125	3165	3120	4035	2175	3105	3145.50	4.72	0	526	3155	3130	3090	3065	3025	3142	3077	58	930	500	2290	5	1	11500000	362	34.24	0.33	12	0.08	92.00	9459.00	5210	20240430	-39.54	2840	20241209	10.92	5210	-39.54	20240430	2840	10.92	20241209	5210	-39.54	20240430	2840	10.92	20241209	1.42	N	024120	500	57 억	543212	N	N	N	N
94	20241213	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	60	2	1.93	27272260	8671	69.78	3125	3165	3120	4035	2175	3105	3145.23	4.72	0	266	3155	3130	3090	3065	3025	3142	3077	58	930	500	2290	5	1	11500000	364	34.40	0.33	12	0.08	92.00	9459.00	5210	20240430	-39.25	2840	20241209	11.44	5210	-39.25	20240430	2840	11.44	20241209	5210	-39.25	20240430	2840	11.44	20241209	1.42	N	024120	500	57 억	543212	N	N	N	N
95	20241213	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	60	2	1.93	19109170	6087	48.98	3125	3165	3120	4035	2175	3105	3139.34	4.72	0	-51	3155	3130	3090	3065	3025	3142	3077	58	930	500	2290	5	1	11500000	364	34.40	0.33	12	0.05	92.00	9459.00	5210	20240430	-39.25	2840	20241209	11.44	5210	-39.25	20240430	2840	11.44	20241209	5210	-39.25	20240430	2840	11.44	20241209	1.42	N	024120	500	57 억	543212	N	N	N	N
96	20241213	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3160	55	2	1.77	14677005	4686	37.71	3125	3160	3120	4035	2175	3105	3132.10	4.72	0	113	3155	3130	3090	3065	3025	3142	3077	58	930	500	2290	5	1	11500000	363	34.35	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.35	2840	20241209	11.27	5210	-39.35	20240430	2840	11.27	20241209	5210	-39.35	20240430	2840	11.27	20241209	1.42	N	024120	500	57 억	543212	N	N	N	N
97	20241213	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	20	2	0.64	3990645	1277	10.28	3125	3130	3125	4035	2175	3105	3125.02	4.72	0	-2	3155	3130	3090	3065	3025	3142	3077	58	930	500	2290	5	1	11500000	359	33.97	0.33	12	0.01	92.00	9459.00	5210	20240430	-40.02	2840	20241209	10.04	5210	-40.02	20240430	2840	10.04	20241209	5210	-40.02	20240430	2840	10.04	20241209	1.42	N	024120	500	57 억	543212	N	N	N	N
98	20241212	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3105	25	2	0.81	38394065	12427	97.46	3080	3115	3050	4000	2160	3080	3089.57	4.72	0	262	3126	3102	3056	3032	2986	3115	3045	58	920	500	2270	5	1	11500000	357	33.75	0.33	12	0.11	92.00	9459.00	5210	20240430	-40.40	2840	20241209	9.33	5210	-40.40	20240430	2840	9.33	20241209	5210	-40.40	20240430	2840	9.33	20241209	1.46	N	024120	500	57 억	542950	N	N	N	N
99	20241212	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	15	2	0.49	37944450	12282	96.32	3080	3115	3050	4000	2160	3080	3089.44	4.72	0	272	3126	3102	3056	3032	2986	3115	3045	58	920	500	2270	5	1	11500000	356	33.64	0.33	12	0.11	92.00	9459.00	5210	20240430	-40.60	2840	20241209	8.98	5210	-40.60	20240430	2840	8.98	20241209	5210	-40.60	20240430	2840	8.98	20241209	1.46	N	024120	500	57 억	542950	N	N	N	N
100	20241212	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	20	2	0.65	32366595	10468	82.10	3080	3115	3075	4000	2160	3080	3091.96	4.72	0	206	3126	3102	3056	3032	2986	3115	3045	58	920	500	2270	5	1	11500000	357	33.70	0.33	12	0.09	92.00	9459.00	5210	20240430	-40.50	2840	20241209	9.15	5210	-40.50	20240430	2840	9.15	20241209	5210	-40.50	20240430	2840	9.15	20241209	1.46	N	024120	500	57 억	542950	N	N	N	N
101	20241212	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	15	2	0.49	28496130	9218	72.29	3080	3115	3075	4000	2160	3080	3091.36	4.72	0	312	3126	3102	3056	3032	2986	3115	3045	58	920	500	2270	5	1	11500000	356	33.64	0.33	12	0.08	92.00	9459.00	5210	20240430	-40.60	2840	20241209	8.98	5210	-40.60	20240430	2840	8.98	20241209	5210	-40.60	20240430	2840	8.98	20241209	1.46	N	024120	500	57 억	542950	N	N	N	N
102	20241212	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	0	3	0.00	27001275	8733	68.49	3080	3115	3080	4000	2160	3080	3091.87	4.72	0	338	3126	3102	3056	3032	2986	3115	3045	58	920	500	2270	5	1	11500000	354	33.48	0.33	12	0.08	92.00	9459.00	5210	20240430	-40.88	2840	20241209	8.45	5210	-40.88	20240430	2840	8.45	20241209	5210	-40.88	20240430	2840	8.45	20241209	1.46	N	024120	500	57 억	542950	N	N	N	N
103	20241212	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	20	2	0.65	18115750	5858	45.94	3080	3115	3080	4000	2160	3080	3092.48	4.72	0	118	3126	3102	3056	3032	2986	3115	3045	58	920	500	2270	5	1	11500000	357	33.70	0.33	12	0.05	92.00	9459.00	5210	20240430	-40.50	2840	20241209	9.15	5210	-40.50	20240430	2840	9.15	20241209	5210	-40.50	20240430	2840	9.15	20241209	1.46	N	024120	500	57 억	542950	N	N	N	N
104	20241212	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3090	10	2	0.32	10680285	3457	27.11	3080	3115	3080	4000	2160	3080	3089.47	4.72	0	21	3126	3102	3056	3032	2986	3115	3045	58	920	500	2270	5	1	11500000	355	33.59	0.33	12	0.03	92.00	9459.00	5210	20240430	-40.69	2840	20241209	8.80	5210	-40.69	20240430	2840	8.80	20241209	5210	-40.69	20240430	2840	8.80	20241209	1.46	N	024120	500	57 억	542950	N	N	N	N
105	20241212	090343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	0	3	0.00	3960880	1286	10.09	3080	3080	3080	4000	2160	3080	3080.00	4.72	0	-7	3126	3102	3056	3032	2986	3115	3045	58	920	500	2270	5	1	11500000	354	33.48	0.33	12	0.01	92.00	9459.00	5210	20240430	-40.88	2840	20241209	8.45	5210	-40.88	20240430	2840	8.45	20241209	5210	-40.88	20240430	2840	8.45	20241209	1.46	N	024120	500	57 억	542950	N	N	N	N
106	20241211	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	60	2	1.99	38844995	12745	75.36	3015	3080	3010	3925	2115	3020	3047.80	4.69	0	3034	3130	3075	2990	2935	2850	3102	2962	58	905	500	2230	5	1	11500000	354	33.48	0.33	12	0.11	92.00	9459.00	5210	20240430	-40.88	2840	20241209	8.45	5210	-40.88	20240430	2840	8.45	20241209	5210	-40.88	20240430	2840	8.45	20241209	1.50	N	024120	500	57 억	539887	N	N	N	N
107	20241211	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3055	35	2	1.16	34789900	11421	67.53	3015	3060	3010	3925	2115	3020	3046.13	4.69	0	2894	3130	3075	2990	2935	2850	3102	2962	58	905	500	2230	5	1	11500000	351	33.21	0.32	12	0.10	92.00	9459.00	5210	20240430	-41.36	2840	20241209	7.57	5210	-41.36	20240430	2840	7.57	20241209	5210	-41.36	20240430	2840	7.57	20241209	1.50	N	024120	500	57 억	539887	N	N	N	N
108	20241211	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3045	25	2	0.83	26760090	8787	51.96	3015	3060	3010	3925	2115	3020	3045.42	4.69	0	2072	3130	3075	2990	2935	2850	3102	2962	58	905	500	2230	5	1	11500000	350	33.10	0.32	12	0.08	92.00	9459.00	5210	20240430	-41.55	2840	20241209	7.22	5210	-41.55	20240430	2840	7.22	20241209	5210	-41.55	20240430	2840	7.22	20241209	1.50	N	024120	500	57 억	539887	N	N	N	N
109	20241211	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3040	20	2	0.66	26209845	8606	50.89	3015	3060	3010	3925	2115	3020	3045.53	4.69	0	1942	3130	3075	2990	2935	2850	3102	2962	58	905	500	2230	5	1	11500000	350	33.04	0.32	12	0.07	92.00	9459.00	5210	20240430	-41.65	2840	20241209	7.04	5210	-41.65	20240430	2840	7.04	20241209	5210	-41.65	20240430	2840	7.04	20241209	1.50	N	024120	500	57 억	539887	N	N	N	N
110	20241211	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	30	2	0.99	25003525	8210	48.55	3015	3060	3010	3925	2115	3020	3045.50	4.69	0	1760	3130	3075	2990	2935	2850	3102	2962	58	905	500	2230	5	1	11500000	351	33.15	0.32	12	0.07	92.00	9459.00	5210	20240430	-41.46	2840	20241209	7.39	5210	-41.46	20240430	2840	7.39	20241209	5210	-41.46	20240430	2840	7.39	20241209	1.50	N	024120	500	57 억	539887	N	N	N	N
111	20241211	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3060	40	2	1.32	22858860	7507	44.39	3015	3060	3010	3925	2115	3020	3045.01	4.69	0	1467	3130	3075	2990	2935	2850	3102	2962	58	905	500	2230	5	1	11500000	352	33.26	0.32	12	0.07	92.00	9459.00	5210	20240430	-41.27	2840	20241209	7.75	5210	-41.27	20240430	2840	7.75	20241209	5210	-41.27	20240430	2840	7.75	20241209	1.50	N	024120	500	57 억	539887	N	N	N	N
112	20241211	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3060	40	2	1.32	15883545	5223	30.88	3015	3060	3010	3925	2115	3020	3041.08	4.69	0	1330	3130	3075	2990	2935	2850	3102	2962	58	905	500	2230	5	1	11500000	352	33.26	0.32	12	0.05	92.00	9459.00	5210	20240430	-41.27	2840	20241209	7.75	5210	-41.27	20240430	2840	7.75	20241209	5210	-41.27	20240430	2840	7.75	20241209	1.50	N	024120	500	57 억	539887	N	N	N	N
113	20241211	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3020	0	3	0.00	2669230	885	5.23	3015	3020	3015	3925	2115	3020	3016.08	4.69	0	286	3130	3075	2990	2935	2850	3102	2962	58	905	500	2230	5	1	11500000	347	32.83	0.32	12	0.01	92.00	9459.00	5210	20240430	-42.03	2840	20241209	6.34	5210	-42.03	20240430	2840	6.34	20241209	5210	-42.03	20240430	2840	6.34	20241209	1.50	N	024120	500	57 억	539887	N	N	N	N
114	20241210	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3020	145	2	5.04	47426835	15880	25.33	2905	3045	2905	3735	2015	2875	2986.56	4.67	0	2337	3038	2956	2898	2816	2758	2927	2787	58	860	500	2120	5	1	11500000	347	32.83	0.32	12	0.14	92.00	9459.00	5210	20240430	-42.03	2840	20241209	6.34	5210	-42.03	20240430	2840	6.34	20241209	5210	-42.03	20240430	2840	6.34	20241209	1.57	N	024120	500	57 억	537398	N	N	N	N
115	20241210	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3015	140	2	4.87	46330805	15517	24.75	2905	3045	2905	3735	2015	2875	2985.81	4.67	0	2436	3038	2956	2898	2816	2758	2927	2787	58	860	500	2120	5	1	11500000	347	32.77	0.32	12	0.13	92.00	9459.00	5210	20240430	-42.13	2840	20241209	6.16	5210	-42.13	20240430	2840	6.16	20241209	5210	-42.13	20240430	2840	6.16	20241209	1.57	N	024120	500	57 억	537398	N	N	N	N
116	20241210	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3005	130	2	4.52	36922475	12372	19.73	2905	3045	2905	3735	2015	2875	2984.36	4.67	0	2249	3038	2956	2898	2816	2758	2927	2787	58	860	500	2120	5	1	11500000	346	32.66	0.32	12	0.11	92.00	9459.00	5210	20240430	-42.32	2840	20241209	5.81	5210	-42.32	20240430	2840	5.81	20241209	5210	-42.32	20240430	2840	5.81	20241209	1.57	N	024120	500	57 억	537398	N	N	N	N
117	20241210	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3020	145	2	5.04	33242350	11150	17.78	2905	3045	2905	3735	2015	2875	2981.38	4.67	0	1515	3038	2956	2898	2816	2758	2927	2787	58	860	500	2120	5	1	11500000	347	32.83	0.32	12	0.10	92.00	9459.00	5210	20240430	-42.03	2840	20241209	6.34	5210	-42.03	20240430	2840	6.34	20241209	5210	-42.03	20240430	2840	6.34	20241209	1.57	N	024120	500	57 억	537398	N	N	N	N
118	20241210	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3020	145	2	5.04	27614790	9277	14.80	2905	3045	2905	3735	2015	2875	2976.69	4.67	0	1468	3038	2956	2898	2816	2758	2927	2787	58	860	500	2120	5	1	11500000	347	32.83	0.32	12	0.08	92.00	9459.00	5210	20240430	-42.03	2840	20241209	6.34	5210	-42.03	20240430	2840	6.34	20241209	5210	-42.03	20240430	2840	6.34	20241209	1.57	N	024120	500	57 억	537398	N	N	N	N
119	20241210	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3045	170	2	5.91	21950420	7399	11.80	2905	3045	2905	3735	2015	2875	2966.67	4.67	0	1111	3038	2956	2898	2816	2758	2927	2787	58	860	500	2120	5	1	11500000	350	33.10	0.32	12	0.06	92.00	9459.00	5210	20240430	-41.55	2840	20241209	7.22	5210	-41.55	20240430	2840	7.22	20241209	5210	-41.55	20240430	2840	7.22	20241209	1.57	N	024120	500	57 억	537398	N	N	N	N
120	20241210	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2965	90	2	3.13	10692170	3635	5.80	2905	2975	2905	3735	2015	2875	2941.45	4.67	0	998	3038	2956	2898	2816	2758	2927	2787	58	860	500	2120	5	1	11500000	341	32.23	0.31	12	0.03	92.00	9459.00	5210	20240430	-43.09	2840	20241209	4.40	5210	-43.09	20240430	2840	4.40	20241209	5210	-43.09	20240430	2840	4.40	20241209	1.57	N	024120	500	57 억	537398	N	N	N	N
121	20241210	090343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	60	2	2.09	1242390	427	0.68	2905	2935	2905	3735	2015	2875	2909.58	4.67	0	27	3038	2956	2898	2816	2758	2927	2787	58	860	500	2120	5	1	11500000	338	31.90	0.31	12	0.00	92.00	9459.00	5210	20240430	-43.67	2840	20241209	3.35	5210	-43.67	20240430	2840	3.35	20241209	5210	-43.67	20240430	2840	3.35	20241209	1.57	N	024120	500	57 억	537398	N	N	N	N
122	20241209	160339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2875	-145	5	-4.80	179382515	62100	234.55	2980	2980	2840	3925	2115	3020	2888.61	4.67	0	50	3100	3060	3030	2990	2960	3045	2975	58	905	500	2230	5	1	11500000	331	31.25	0.30	12	0.54	92.00	9459.00	5210	20240430	-44.82	2840	20241209	1.23	5210	-44.82	20240430	2840	1.23	20241209	5210	-44.82	20240430	2840	1.23	20241209	1.56	N	024120	500	57 억	537347	N	N	N	N
123	20241209	150342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2905	-115	5	-3.81	174816670	60516	228.57	2980	2980	2840	3925	2115	3020	2888.77	4.67	0	38	3100	3060	3030	2990	2960	3045	2975	58	905	500	2230	5	1	11500000	334	31.58	0.31	12	0.53	92.00	9459.00	5210	20240430	-44.24	2840	20241209	2.29	5210	-44.24	20240430	2840	2.29	20241209	5210	-44.24	20240430	2840	2.29	20241209	1.56	N	024120	500	57 억	537347	N	N	N	N
124	20241209	140341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2900	-120	5	-3.97	172381110	59675	225.39	2980	2980	2840	3925	2115	3020	2888.67	4.67	0	105	3100	3060	3030	2990	2960	3045	2975	58	905	500	2230	5	1	11500000	334	31.52	0.31	12	0.52	92.00	9459.00	5210	20240430	-44.34	2840	20241209	2.11	5210	-44.34	20240430	2840	2.11	20241209	5210	-44.34	20240430	2840	2.11	20241209	1.56	N	024120	500	57 억	537347	N	N	N	N
125	20241209	130342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2900	-120	5	-3.97	142682975	49440	186.74	2980	2980	2840	3925	2115	3020	2885.98	4.67	0	202	3100	3060	3030	2990	2960	3045	2975	58	905	500	2230	5	1	11500000	334	31.52	0.31	12	0.43	92.00	9459.00	5210	20240430	-44.34	2840	20241209	2.11	5210	-44.34	20240430	2840	2.11	20241209	5210	-44.34	20240430	2840	2.11	20241209	1.56	N	024120	500	57 억	537347	N	N	N	N
126	20241209	120340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2920	-100	5	-3.31	129210425	44802	169.22	2980	2980	2840	3925	2115	3020	2884.03	4.67	0	334	3100	3060	3030	2990	2960	3045	2975	58	905	500	2230	5	1	11500000	336	31.74	0.31	12	0.39	92.00	9459.00	5210	20240430	-43.95	2840	20241209	2.82	5210	-43.95	20240430	2840	2.82	20241209	5210	-43.95	20240430	2840	2.82	20241209	1.56	N	024120	500	57 억	537347	N	N	N	N
127	20241209	110341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2910	-110	5	-3.64	114334370	39682	149.88	2980	2980	2840	3925	2115	3020	2881.27	4.67	0	370	3100	3060	3030	2990	2960	3045	2975	58	905	500	2230	5	1	11500000	335	31.63	0.31	12	0.35	92.00	9459.00	5210	20240430	-44.15	2840	20241209	2.46	5210	-44.15	20240430	2840	2.46	20241209	5210	-44.15	20240430	2840	2.46	20241209	1.56	N	024120	500	57 억	537347	N	N	N	N
128	20241209	100340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2870	-150	5	-4.97	74617050	25866	97.70	2980	2980	2840	3925	2115	3020	2884.75	4.67	0	566	3100	3060	3030	2990	2960	3045	2975	58	905	500	2230	5	1	11500000	330	31.20	0.30	12	0.22	92.00	9459.00	5210	20240430	-44.91	2840	20241209	1.06	5210	-44.91	20240430	2840	1.06	20241209	5210	-44.91	20240430	2840	1.06	20241209	1.56	N	024120	500	57 억	537347	N	N	N	N
129	20241209	090339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2955	-65	5	-2.15	11097660	3727	14.08	2980	2980	2950	3925	2115	3020	2977.64	4.67	0	-479	3100	3060	3030	2990	2960	3045	2975	58	905	500	2230	5	1	11500000	340	32.12	0.31	12	0.03	92.00	9459.00	5210	20240430	-43.28	2950	20241209	0.17	5210	-43.28	20240430	2950	0.17	20241209	5210	-43.28	20240430	2950	0.17	20241209	1.56	N	024120	500	57 억	537347	N	N	N	N
130	20241206	160338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3020	-15	5	-0.49	78398670	25986	122.06	3035	3070	3000	3945	2125	3035	3016.96	4.67	0	540	3171	3102	3066	2997	2961	3085	2980	58	910	500	2240	5	1	11500000	347	32.83	0.32	12	0.23	92.00	9459.00	5210	20240430	-42.03	3000	20241206	0.67	5210	-42.03	20240430	3000	0.67	20241206	5210	-42.03	20240430	3000	0.67	20241206	1.63	N	024120	500	57 억	536777	N	N	N	N
131	20241206	150339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3025	-10	5	-0.33	74795255	24787	116.43	3035	3070	3000	3945	2125	3035	3017.52	4.67	0	624	3171	3102	3066	2997	2961	3085	2980	58	910	500	2240	5	1	11500000	348	32.88	0.32	12	0.22	92.00	9459.00	5210	20240430	-41.94	3000	20241206	0.83	5210	-41.94	20240430	3000	0.83	20241206	5210	-41.94	20240430	3000	0.83	20241206	1.63	N	024120	500	57 억	536777	N	N	N	N
132	20241206	140337	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3020	-15	5	-0.49	67446555	22342	104.94	3035	3070	3000	3945	2125	3035	3018.82	4.67	0	334	3171	3102	3066	2997	2961	3085	2980	58	910	500	2240	5	1	11500000	347	32.83	0.32	12	0.19	92.00	9459.00	5210	20240430	-42.03	3000	20241206	0.67	5210	-42.03	20240430	3000	0.67	20241206	5210	-42.03	20240430	3000	0.67	20241206	1.63	N	024120	500	57 억	536777	N	N	N	N
133	20241206	130339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3005	-30	5	-0.99	58833825	19477	91.48	3035	3070	3000	3945	2125	3035	3020.68	4.67	0	-20	3171	3102	3066	2997	2961	3085	2980	58	910	500	2240	5	1	11500000	346	32.66	0.32	12	0.17	92.00	9459.00	5210	20240430	-42.32	3000	20241206	0.17	5210	-42.32	20240430	3000	0.17	20241206	5210	-42.32	20240430	3000	0.17	20241206	1.63	N	024120	500	57 억	536777	N	N	N	N
134	20241206	120336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3010	-25	5	-0.82	54676000	18096	85.00	3035	3070	3000	3945	2125	3035	3021.44	4.67	0	-79	3171	3102	3066	2997	2961	3085	2980	58	910	500	2240	5	1	11500000	346	32.72	0.32	12	0.16	92.00	9459.00	5210	20240430	-42.23	3000	20241206	0.33	5210	-42.23	20240430	3000	0.33	20241206	5210	-42.23	20240430	3000	0.33	20241206	1.63	N	024120	500	57 억	536777	N	N	N	N
135	20241206	110338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3005	-30	5	-0.99	46514125	15382	72.25	3035	3070	3000	3945	2125	3035	3023.93	4.67	0	-211	3171	3102	3066	2997	2961	3085	2980	58	910	500	2240	5	1	11500000	346	32.66	0.32	12	0.13	92.00	9459.00	5210	20240430	-42.32	3000	20241206	0.17	5210	-42.32	20240430	3000	0.17	20241206	5210	-42.32	20240430	3000	0.17	20241206	1.63	N	024120	500	57 억	536777	N	N	N	N
136	20241206	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3040	5	2	0.16	16972990	5580	26.21	3035	3070	3035	3945	2125	3035	3041.75	4.67	0	557	3171	3102	3066	2997	2961	3085	2980	58	910	500	2240	5	1	11500000	350	33.04	0.32	12	0.05	92.00	9459.00	5210	20240430	-41.65	3030	20241205	0.33	5210	-41.65	20240430	3030	0.33	20241205	5210	-41.65	20240430	3030	0.33	20241205	1.63	N	024120	500	57 억	536777	N	N	N	N
137	20241206	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3035	0	3	0.00	36420	12	0.06	3035	3035	3035	3945	2125	3035	3035.00	4.67	0	0	3171	3102	3066	2997	2961	3085	2980	58	910	500	2240	5	1	11500000	349	32.99	0.32	12	0.00	92.00	9459.00	5210	20240430	-41.75	3030	20241205	0.17	5210	-41.75	20240430	3030	0.17	20241205	5210	-41.75	20240430	3030	0.17	20241205	1.63	N	024120	500	57 억	536777	N	N	N	N
138	20241205	160332	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3035	-105	5	-3.34	63661130	20789	101.72	3130	3135	3030	4080	2200	3140	3062.34	4.68	0	-1748	3226	3182	3126	3082	3026	3205	3105	58	940	500	2320	5	1	11500000	349	32.99	0.32	12	0.18	92.00	9459.00	5210	20240430	-41.75	3030	20241205	0.17	5210	-41.75	20240430	3030	0.17	20241205	5210	-41.75	20240430	3030	0.17	20241205	1.62	N	024120	500	57 억	538312	N	N	N	N
139	20241205	150335	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3030	-110	5	-3.50	59543240	19432	95.08	3130	3135	3030	4080	2200	3140	3064.18	4.68	0	-1808	3226	3182	3126	3082	3026	3205	3105	58	940	500	2320	5	1	11500000	348	32.93	0.32	12	0.17	92.00	9459.00	5210	20240430	-41.84	3030	20241205	0.00	5210	-41.84	20240430	3030	0.00	20241205	5210	-41.84	20240430	3030	0.00	20241205	1.62	N	024120	500	57 억	538312	N	N	N	N
140	20241205	140333	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3065	-75	5	-2.39	45598510	14853	72.68	3130	3135	3040	4080	2200	3140	3069.99	4.68	0	-1168	3226	3182	3126	3082	3026	3205	3105	58	940	500	2320	5	1	11500000	352	33.32	0.32	12	0.13	92.00	9459.00	5210	20240430	-41.17	3040	20241205	0.82	5210	-41.17	20240430	3040	0.82	20241205	5210	-41.17	20240430	3040	0.82	20241205	1.62	N	024120	500	57 억	538312	N	N	N	N
141	20241205	130333	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3040	-100	5	-3.18	36457550	11859	58.03	3130	3135	3040	4080	2200	3140	3074.25	4.68	0	-920	3226	3182	3126	3082	3026	3205	3105	58	940	500	2320	5	1	11500000	350	33.04	0.32	12	0.10	92.00	9459.00	5210	20240430	-41.65	3040	20241205	0.00	5210	-41.65	20240430	3040	0.00	20241205	5210	-41.65	20240430	3040	0.00	20241205	1.62	N	024120	500	57 억	538312	N	N	N	N
142	20241205	120334	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3090	-50	5	-1.59	17652250	5712	27.95	3130	3135	3060	4080	2200	3140	3090.38	4.68	0	-961	3226	3182	3126	3082	3026	3205	3105	58	940	500	2320	5	1	11500000	355	33.59	0.33	12	0.05	92.00	9459.00	5210	20240430	-40.69	3060	20241205	0.98	5210	-40.69	20240430	3060	0.98	20241205	5210	-40.69	20240430	3060	0.98	20241205	1.62	N	024120	500	57 억	538312	N	N	N	N
143	20241205	110333	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3110	-30	5	-0.96	15713960	5085	24.88	3130	3135	3060	4080	2200	3140	3090.26	4.68	0	-850	3226	3182	3126	3082	3026	3205	3105	58	940	500	2320	5	1	11500000	358	33.80	0.33	12	0.04	92.00	9459.00	5210	20240430	-40.31	3060	20241205	1.63	5210	-40.31	20240430	3060	1.63	20241205	5210	-40.31	20240430	3060	1.63	20241205	1.62	N	024120	500	57 억	538312	N	N	N	N
144	20241205	100331	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3115	-25	5	-0.80	14038610	4546	22.24	3130	3135	3060	4080	2200	3140	3088.12	4.68	0	-752	3226	3182	3126	3082	3026	3205	3105	58	940	500	2320	5	1	11500000	358	33.86	0.33	12	0.04	92.00	9459.00	5210	20240430	-40.21	3060	20241205	1.80	5210	-40.21	20240430	3060	1.80	20241205	5210	-40.21	20240430	3060	1.80	20241205	1.62	N	024120	500	57 억	538312	N	N	N	N
145	20241205	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	-10	5	-0.32	212840	68	0.33	3130	3130	3130	4080	2200	3140	3130.00	4.68	0	50	3226	3182	3126	3082	3026	3205	3105	58	940	500	2320	5	1	11500000	360	34.02	0.33	12	0.00	92.00	9459.00	5210	20240430	-39.92	3070	20241204	1.95	5210	-39.92	20240430	3070	1.95	20241204	5210	-39.92	20240430	3070	1.95	20241204	1.62	N	024120	500	57 억	538312	N	N	N	N
146	20241204	160328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3140	-30	5	-0.95	63541920	20437	161.37	3070	3170	3070	4120	2220	3170	3109.16	4.68	0	-438	3220	3195	3175	3150	3130	3207	3162	58	950	500	2340	5	1	11500000	361	34.13	0.33	12	0.18	92.00	9459.00	5210	20240430	-39.73	3070	20241204	2.28	5210	-39.73	20240430	3070	2.28	20241204	5210	-39.73	20240430	3070	2.28	20241204	1.53	N	024120	500	57 억	538725	N	N	N	N
147	20241204	150330	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3135	-35	5	-1.10	63494825	20422	161.25	3070	3170	3070	4120	2220	3170	3109.14	4.68	0	-433	3220	3195	3175	3150	3130	3207	3162	58	950	500	2340	5	1	11500000	361	34.08	0.33	12	0.18	92.00	9459.00	5210	20240430	-39.83	3070	20241204	2.12	5210	-39.83	20240430	3070	2.12	20241204	5210	-39.83	20240430	3070	2.12	20241204	1.53	N	024120	500	57 억	538725	N	N	N	N
148	20241204	140328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3135	-35	5	-1.10	61042735	19638	155.06	3070	3170	3070	4120	2220	3170	3108.40	4.68	0	-315	3220	3195	3175	3150	3130	3207	3162	58	950	500	2340	5	1	11500000	361	34.08	0.33	12	0.17	92.00	9459.00	5210	20240430	-39.83	3070	20241204	2.12	5210	-39.83	20240430	3070	2.12	20241204	5210	-39.83	20240430	3070	2.12	20241204	1.53	N	024120	500	57 억	538725	N	N	N	N
149	20241204	130329	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3135	-35	5	-1.10	56211445	18097	142.89	3070	3170	3070	4120	2220	3170	3106.12	4.68	0	-248	3220	3195	3175	3150	3130	3207	3162	58	950	500	2340	5	1	11500000	361	34.08	0.33	12	0.16	92.00	9459.00	5210	20240430	-39.83	3070	20241204	2.12	5210	-39.83	20240430	3070	2.12	20241204	5210	-39.83	20240430	3070	2.12	20241204	1.53	N	024120	500	57 억	538725	N	N	N	N
150	20241204	120327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3120	-50	5	-1.58	54921740	17684	139.63	3070	3170	3070	4120	2220	3170	3105.73	4.68	0	-273	3220	3195	3175	3150	3130	3207	3162	58	950	500	2340	5	1	11500000	359	33.91	0.33	12	0.15	92.00	9459.00	5210	20240430	-40.12	3070	20241204	1.63	5210	-40.12	20240430	3070	1.63	20241204	5210	-40.12	20240430	3070	1.63	20241204	1.53	N	024120	500	57 억	538725	N	N	N	N
151	20241204	110321	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3130	-40	5	-1.26	52149475	16793	132.59	3070	3170	3070	4120	2220	3170	3105.43	4.68	0	-537	3220	3195	3175	3150	3130	3207	3162	58	950	500	2340	5	1	11500000	360	34.02	0.33	12	0.15	92.00	9459.00	5210	20240430	-39.92	3070	20241204	1.95	5210	-39.92	20240430	3070	1.95	20241204	5210	-39.92	20240430	3070	1.95	20241204	1.53	N	024120	500	57 억	538725	N	N	N	N
152	20241204	100322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3120	-50	5	-1.58	43936790	14140	111.65	3070	3170	3070	4120	2220	3170	3107.27	4.68	0	-442	3220	3195	3175	3150	3130	3207	3162	58	950	500	2340	5	1	11500000	359	33.91	0.33	12	0.12	92.00	9459.00	5210	20240430	-40.12	3070	20241204	1.63	5210	-40.12	20240430	3070	1.63	20241204	5210	-40.12	20240430	3070	1.63	20241204	1.53	N	024120	500	57 억	538725	N	N	N	N
153	20241204	090327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3140	-30	5	-0.95	9499650	3087	24.37	3070	3150	3070	4120	2220	3170	3077.31	4.68	0	-389	3220	3195	3175	3150	3130	3207	3162	58	950	500	2340	5	1	11500000	361	34.13	0.33	12	0.03	92.00	9459.00	5210	20240430	-39.73	3070	20241204	2.28	5210	-39.73	20240430	3070	2.28	20241204	5210	-39.73	20240430	3070	2.28	20241204	1.53	N	024120	500	57 억	538725	N	N	N	N
154	20241203	160347	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3170	5	2	0.16	39894970	12594	26.21	3165	3200	3155	4110	2220	3165	3167.78	4.68	0	132	3328	3246	3203	3121	3078	3225	3100	58	945	500	2340	5	1	11500000	365	34.46	0.34	12	0.11	92.00	9459.00	5210	20240430	-39.16	3155	20241203	0.48	5210	-39.16	20240430	3155	0.48	20241203	5210	-39.16	20240430	3155	0.48	20241203	1.54	N	024120	500	57 억	538578	N	N	N	N
155	20241203	150352	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3195	30	2	0.95	35639565	11252	23.42	3165	3200	3155	4110	2220	3165	3167.40	4.68	0	202	3328	3246	3203	3121	3078	3225	3100	58	945	500	2340	5	1	11500000	367	34.73	0.34	12	0.10	92.00	9459.00	5210	20240430	-38.68	3155	20241203	1.27	5210	-38.68	20240430	3155	1.27	20241203	5210	-38.68	20240430	3155	1.27	20241203	1.54	N	024120	500	57 억	538578	N	N	N	N
156	20241203	140345	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3195	30	2	0.95	33959080	10724	22.32	3165	3200	3155	4110	2220	3165	3166.64	4.68	0	-8	3328	3246	3203	3121	3078	3225	3100	58	945	500	2340	5	1	11500000	367	34.73	0.34	12	0.09	92.00	9459.00	5210	20240430	-38.68	3155	20241203	1.27	5210	-38.68	20240430	3155	1.27	20241203	5210	-38.68	20240430	3155	1.27	20241203	1.54	N	024120	500	57 억	538578	N	N	N	N
157	20241203	130343	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3180	15	2	0.47	28620000	9045	18.82	3165	3200	3155	4110	2220	3165	3164.18	4.68	0	36	3328	3246	3203	3121	3078	3225	3100	58	945	500	2340	5	1	11500000	366	34.57	0.34	12	0.08	92.00	9459.00	5210	20240430	-38.96	3155	20241203	0.79	5210	-38.96	20240430	3155	0.79	20241203	5210	-38.96	20240430	3155	0.79	20241203	1.54	N	024120	500	57 억	538578	N	N	N	N
158	20241203	120355	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3175	10	2	0.32	23479515	7420	15.44	3165	3200	3155	4110	2220	3165	3164.36	4.68	0	-26	3328	3246	3203	3121	3078	3225	3100	58	945	500	2340	5	1	11500000	365	34.51	0.34	12	0.06	92.00	9459.00	5210	20240430	-39.06	3155	20241203	0.63	5210	-39.06	20240430	3155	0.63	20241203	5210	-39.06	20240430	3155	0.63	20241203	1.54	N	024120	500	57 억	538578	N	N	N	N
159	20241203	110342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3165	0	3	0.00	13430145	4238	8.82	3165	3200	3160	4110	2220	3165	3168.98	4.68	0	-24	3328	3246	3203	3121	3078	3225	3100	58	945	500	2340	5	1	11500000	364	34.40	0.33	12	0.04	92.00	9459.00	5210	20240430	-39.25	3160	20241203	0.16	5210	-39.25	20240430	3160	0.16	20241203	5210	-39.25	20240430	3160	0.16	20241203	1.54	N	024120	500	57 억	538578	N	N	N	N
160	20241203	100335	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3180	15	2	0.47	11614370	3664	7.63	3165	3200	3160	4110	2220	3165	3169.86	4.68	0	-16	3328	3246	3203	3121	3078	3225	3100	58	945	500	2340	5	1	11500000	366	34.57	0.34	12	0.03	92.00	9459.00	5210	20240430	-38.96	3160	20241203	0.63	5210	-38.96	20240430	3160	0.63	20241203	5210	-38.96	20240430	3160	0.63	20241203	1.54	N	024120	500	57 억	538578	N	N	N	N
161	20241203	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3170	5	2	0.16	2849745	900	1.87	3165	3170	3165	4110	2220	3165	3166.38	4.68	0	-212	3328	3246	3203	3121	3078	3225	3100	58	945	500	2340	5	1	11500000	365	34.46	0.34	12	0.01	92.00	9459.00	5210	20240430	-39.16	3160	20241202	0.32	5210	-39.16	20240430	3160	0.32	20241202	5210	-39.16	20240430	3160	0.32	20241202	1.54	N	024120	500	57 억	538578	N	N	N	N
162	20241202	160324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3165	-115	5	-3.51	153814030	48050	465.56	3280	3285	3160	4260	2300	3280	3201.12	4.66	0	2907	3426	3352	3316	3242	3206	3335	3225	58	980	500	2420	5	1	11500000	364	34.40	0.33	12	0.42	92.00	9459.00	5210	20240430	-39.25	3160	20241202	0.16	5210	-39.25	20240430	3160	0.16	20241202	5210	-39.25	20240430	3160	0.16	20241202	1.54	N	024120	500	57 억	535582	N	N	N	N
163	20241202	150348	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3180	-100	5	-3.05	149321615	46631	451.81	3280	3285	3160	4260	2300	3280	3202.20	4.66	0	3293	3426	3352	3316	3242	3206	3335	3225	58	980	500	2420	5	1	11500000	366	34.57	0.34	12	0.41	92.00	9459.00	5210	20240430	-38.96	3160	20241202	0.63	5210	-38.96	20240430	3160	0.63	20241202	5210	-38.96	20240430	3160	0.63	20241202	1.54	N	024120	500	57 억	535582	N	N	N	N
164	20241202	140336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3175	-105	5	-3.20	146802200	45837	444.11	3280	3285	3160	4260	2300	3280	3202.70	4.66	0	3294	3426	3352	3316	3242	3206	3335	3225	58	980	500	2420	5	1	11500000	365	34.51	0.34	12	0.40	92.00	9459.00	5210	20240430	-39.06	3160	20241202	0.47	5210	-39.06	20240430	3160	0.47	20241202	5210	-39.06	20240430	3160	0.47	20241202	1.54	N	024120	500	57 억	535582	N	N	N	N
165	20241202	130339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3165	-115	5	-3.51	137113500	42779	414.49	3280	3285	3165	4260	2300	3280	3205.16	4.66	0	2995	3426	3352	3316	3242	3206	3335	3225	58	980	500	2420	5	1	11500000	364	34.40	0.33	12	0.37	92.00	9459.00	5210	20240430	-39.25	3165	20241202	0.00	5210	-39.25	20240430	3165	0.00	20241202	5210	-39.25	20240430	3165	0.00	20241202	1.54	N	024120	500	57 억	535582	N	N	N	N
166	20241202	120349	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3220	-60	5	-1.83	77916640	24129	233.79	3280	3285	3195	4260	2300	3280	3229.17	4.66	0	707	3426	3352	3316	3242	3206	3335	3225	58	980	500	2420	5	1	11500000	370	35.00	0.34	12	0.21	92.00	9459.00	5210	20240430	-38.20	3195	20241202	0.78	5210	-38.20	20240430	3195	0.78	20241202	5210	-38.20	20240430	3195	0.78	20241202	1.54	N	024120	500	57 억	535582	N	N	N	N
167	20241202	110329	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3225	-55	5	-1.68	51239210	15801	153.10	3280	3285	3210	4260	2300	3280	3242.78	4.66	0	729	3426	3352	3316	3242	3206	3335	3225	58	980	500	2420	5	1	11500000	371	35.05	0.34	12	0.14	92.00	9459.00	5210	20240430	-38.10	3210	20241202	0.47	5210	-38.10	20240430	3210	0.47	20241202	5210	-38.10	20240430	3210	0.47	20241202	1.54	N	024120	500	57 억	535582	N	N	N	N
168	20241202	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	-20	5	-0.61	18601730	5682	55.05	3280	3285	3260	4260	2300	3280	3273.80	4.66	0	-145	3426	3352	3316	3242	3206	3335	3225	58	980	500	2420	5	1	11500000	375	35.43	0.34	12	0.05	92.00	9459.00	5210	20240430	-37.43	3250	20241121	0.31	5210	-37.43	20240430	3250	0.31	20241121	5210	-37.43	20240430	3250	0.31	20241121	1.54	N	024120	500	57 억	535582	N	N	N	N
169	20241202	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	0	3	0.00	255840	78	0.76	3280	3280	3280	4260	2300	3280	3280.00	4.66	0	0	3426	3352	3316	3242	3206	3335	3225	58	980	500	2420	5	1	11500000	377	35.65	0.35	12	0.00	92.00	9459.00	5210	20240430	-37.04	3250	20241121	0.92	5210	-37.04	20240430	3250	0.92	20241121	5210	-37.04	20240430	3250	0.92	20241121	1.54	N	024120	500	57 억	535582	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History