KissMeData/123410/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160853	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	931748400	214569	66.07	4240	4390	4225	5600	3020	4310	4342.19	40.08	67788	68123	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.77	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11158328	N	N	18	N	N
3	20241231	150844	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	931748400	214569	66.07	4240	4390	4225	5600	3020	4310	4342.19	40.08	67788	68123	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.77	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11158328	N	N	18	N	N
4	20241231	140851	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	931748400	214569	66.07	4240	4390	4225	5600	3020	4310	4342.19	40.08	67788	68123	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.77	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11158328	N	N	18	N	N
5	20241231	130853	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	931748400	214569	66.07	4240	4390	4225	5600	3020	4310	4342.19	40.08	67788	68123	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.77	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11158328	N	N	18	N	N
6	20241231	120852	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	931748400	214569	66.07	4240	4390	4225	5600	3020	4310	4342.19	40.08	67788	68123	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.77	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11158328	N	N	18	N	N
7	20241231	110851	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	931748400	214569	66.07	4240	4390	4225	5600	3020	4310	4342.19	40.08	67788	68123	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.77	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11158328	N	N	18	N	N
8	20241231	100845	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	931748400	214569	66.07	4240	4390	4225	5600	3020	4310	4342.19	40.08	67788	68123	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.77	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11158328	N	N	18	N	N
9	20241231	090854	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	931748400	214569	66.07	4240	4390	4225	5600	3020	4310	4342.19	40.08	67788	68123	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.77	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11158328	N	N	18	N	N
10	20241230	160848	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	926329370	213326	65.68	4240	4390	4225	5600	3020	4310	4342.19	39.84	0	68123	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.77	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11090540	N	N	18	N	N
11	20241230	150850	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	856274400	197303	60.75	4240	4390	4225	5600	3020	4310	4339.90	39.84	0	63864	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.71	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11090540	N	N	0	N	N
12	20241230	140850	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	761160925	175587	54.06	4240	4390	4225	5600	3020	4310	4334.95	39.84	0	54565	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.63	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11090540	N	N	0	N	N
13	20241230	130851	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4370	60	2	1.39	704460970	162616	50.07	4240	4390	4225	5600	3020	4310	4332.05	39.84	0	51651	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1217	3.98	0.71	12	0.58	1097.00	6188.00	8190	20240426	-46.64	3290	20231220	32.83	8190	-46.64	20240426	3450	26.67	20240105	8190	-46.64	20240426	3450	26.67	20240105	4.77	N	123410	100	27 억	11090540	N	N	0	N	N
14	20241230	120848	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4370	60	2	1.39	582765585	134664	41.46	4240	4390	4225	5600	3020	4310	4327.55	39.84	0	45004	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1217	3.98	0.71	12	0.48	1097.00	6188.00	8190	20240426	-46.64	3290	20231220	32.83	8190	-46.64	20240426	3450	26.67	20240105	8190	-46.64	20240426	3450	26.67	20240105	4.77	N	123410	100	27 억	11090540	N	N	0	N	N
15	20241230	110850	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4360	50	2	1.16	523415210	121055	37.27	4240	4390	4225	5600	3020	4310	4323.78	39.84	0	44636	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1214	3.97	0.70	12	0.43	1097.00	6188.00	8190	20240426	-46.76	3290	20231220	32.52	8190	-46.76	20240426	3450	26.38	20240105	8190	-46.76	20240426	3450	26.38	20240105	4.77	N	123410	100	27 억	11090540	N	N	0	N	N
16	20241230	100849	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4375	65	2	1.51	445793060	103327	31.82	4240	4390	4225	5600	3020	4310	4314.39	39.84	0	39819	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1218	3.99	0.71	12	0.37	1097.00	6188.00	8190	20240426	-46.58	3290	20231220	32.98	8190	-46.58	20240426	3450	26.81	20240105	8190	-46.58	20240426	3450	26.81	20240105	4.77	N	123410	100	27 억	11090540	N	N	0	N	N
17	20241230	090851	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4290	-20	5	-0.46	109715535	25850	7.96	4240	4305	4225	5600	3020	4310	4244.31	39.84	0	5836	4570	4440	4350	4220	4130	4395	4175	28	1290	100	2840	5	1	27841064	1194	3.91	0.69	12	0.09	1097.00	6188.00	8190	20240426	-47.62	3290	20231220	30.40	8190	-47.62	20240426	3450	24.35	20240105	8190	-47.62	20240426	3450	24.35	20240105	4.77	N	123410	100	27 억	11090540	N	N	0	N	N
18	20241227	160846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4310	-170	5	-3.79	1391861720	321562	112.04	4435	4480	4260	5820	3140	4480	4327.49	40.10	0	-74232	4613	4546	4498	4431	4383	4580	4465	28	1340	100	2950	5	1	27841064	1200	3.93	0.70	12	1.15	1097.00	6188.00	8190	20240426	-47.37	3265	20231219	32.01	8190	-47.37	20240426	3450	24.93	20240105	8190	-47.37	20240426	3400	26.76	20231227	4.60	N	123410	100	27 억	11163188	N	N	16	N	N
19	20241227	150846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4325	-155	5	-3.46	1330556595	307365	107.10	4435	4480	4260	5820	3140	4480	4327.92	40.10	0	-75338	4613	4546	4498	4431	4383	4580	4465	28	1340	100	2950	5	1	27841064	1204	3.94	0.70	12	1.10	1097.00	6188.00	8190	20240426	-47.19	3265	20231219	32.47	8190	-47.19	20240426	3450	25.36	20240105	8190	-47.19	20240426	3400	27.21	20231227	4.60	N	123410	100	27 억	11163188	N	N	16	N	N
20	20241227	140847	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4300	-180	5	-4.02	1253525605	289517	100.88	4435	4480	4260	5820	3140	4480	4328.67	40.10	0	-74886	4613	4546	4498	4431	4383	4580	4465	28	1340	100	2950	5	1	27841064	1197	3.92	0.69	12	1.04	1097.00	6188.00	8190	20240426	-47.50	3265	20231219	31.70	8190	-47.50	20240426	3450	24.64	20240105	8190	-47.50	20240426	3400	26.47	20231227	4.60	N	123410	100	27 억	11163188	N	N	16	N	N
21	20241227	130846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4280	-200	5	-4.46	1204350310	278056	96.88	4435	4480	4260	5820	3140	4480	4330.25	40.10	0	-77457	4613	4546	4498	4431	4383	4580	4465	28	1340	100	2950	5	1	27841064	1192	3.90	0.69	12	1.00	1097.00	6188.00	8190	20240426	-47.74	3265	20231219	31.09	8190	-47.74	20240426	3450	24.06	20240105	8190	-47.74	20240426	3400	25.88	20231227	4.60	N	123410	100	27 억	11163188	N	N	16	N	N
22	20241227	120848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4265	-215	5	-4.80	1119316030	258175	89.96	4435	4480	4260	5820	3140	4480	4334.36	40.10	0	-75811	4613	4546	4498	4431	4383	4580	4465	28	1340	100	2950	5	1	27841064	1187	3.89	0.69	12	0.93	1097.00	6188.00	8190	20240426	-47.92	3265	20231219	30.63	8190	-47.92	20240426	3450	23.62	20240105	8190	-47.92	20240426	3400	25.44	20231227	4.60	N	123410	100	27 억	11163188	N	N	16	N	N
23	20241227	110845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4280	-200	5	-4.46	923827580	212563	74.06	4435	4480	4280	5820	3140	4480	4344.86	40.10	0	-73178	4613	4546	4498	4431	4383	4580	4465	28	1340	100	2950	5	1	27841064	1192	3.90	0.69	12	0.76	1097.00	6188.00	8190	20240426	-47.74	3265	20231219	31.09	8190	-47.74	20240426	3450	24.06	20240105	8190	-47.74	20240426	3400	25.88	20231227	4.60	N	123410	100	27 억	11163188	N	N	16	N	N
24	20241227	100844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4370	-110	5	-2.46	458710845	104950	36.57	4435	4480	4335	5820	3140	4480	4368.63	40.10	0	-37331	4613	4546	4498	4431	4383	4580	4465	28	1340	100	2950	5	1	27841064	1217	3.98	0.71	12	0.38	1097.00	6188.00	8190	20240426	-46.64	3265	20231219	33.84	8190	-46.64	20240426	3450	26.67	20240105	8190	-46.64	20240426	3400	28.53	20231227	4.60	N	123410	100	27 억	11163188	N	N	16	N	N
25	20241227	090848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4360	-120	5	-2.68	213598475	48664	16.96	4435	4480	4335	5820	3140	4480	4385.36	40.10	0	-25672	4613	4546	4498	4431	4383	4580	4465	28	1340	100	2950	5	1	27841064	1214	3.97	0.70	12	0.17	1097.00	6188.00	8190	20240426	-46.76	3265	20231219	33.54	8190	-46.76	20240426	3450	26.38	20240105	8190	-46.76	20240426	3400	28.24	20231227	4.60	N	123410	100	27 억	11163188	N	N	16	N	N
26	20241226	160841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4480	10	2	0.22	1279726210	283951	61.80	4470	4565	4450	5810	3130	4470	4506.88	39.90	0	54158	4740	4605	4490	4355	4240	4547	4297	28	1340	100	2950	5	1	27841064	1247	4.08	0.72	12	1.02	1097.00	6188.00	8190	20240426	-45.30	3245	20231218	38.06	8190	-45.30	20240426	3450	29.86	20240105	8190	-45.30	20240426	3400	31.76	20231227	4.59	N	123410	100	27 억	11109774	N	N	16	N	N
27	20241226	150837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4495	25	2	0.56	1188027220	263509	57.35	4470	4565	4450	5810	3130	4470	4508.49	39.90	0	51020	4740	4605	4490	4355	4240	4547	4297	28	1340	100	2950	5	1	27841064	1251	4.10	0.73	12	0.95	1097.00	6188.00	8190	20240426	-45.12	3245	20231218	38.52	8190	-45.12	20240426	3450	30.29	20240105	8190	-45.12	20240426	3400	32.21	20231227	4.59	N	123410	100	27 억	11109774	N	N	1	N	N
28	20241226	140838	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4505	35	2	0.78	1023530950	226875	49.38	4470	4565	4450	5810	3130	4470	4511.43	39.90	0	31019	4740	4605	4490	4355	4240	4547	4297	28	1340	100	2950	5	1	27841064	1254	4.11	0.73	12	0.81	1097.00	6188.00	8190	20240426	-44.99	3245	20231218	38.83	8190	-44.99	20240426	3450	30.58	20240105	8190	-44.99	20240426	3400	32.50	20231227	4.59	N	123410	100	27 억	11109774	N	N	1	N	N
29	20241226	130839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4535	65	2	1.45	946728675	209884	45.68	4470	4565	4450	5810	3130	4470	4510.72	39.90	0	23344	4740	4605	4490	4355	4240	4547	4297	28	1340	100	2950	5	1	27841064	1263	4.13	0.73	12	0.75	1097.00	6188.00	8190	20240426	-44.63	3245	20231218	39.75	8190	-44.63	20240426	3450	31.45	20240105	8190	-44.63	20240426	3400	33.38	20231227	4.59	N	123410	100	27 억	11109774	N	N	1	N	N
30	20241226	120837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4520	50	2	1.12	825608445	183009	39.83	4470	4565	4450	5810	3130	4470	4511.30	39.90	0	13125	4740	4605	4490	4355	4240	4547	4297	28	1340	100	2950	5	1	27841064	1258	4.12	0.73	12	0.66	1097.00	6188.00	8190	20240426	-44.81	3245	20231218	39.29	8190	-44.81	20240426	3450	31.01	20240105	8190	-44.81	20240426	3400	32.94	20231227	4.59	N	123410	100	27 억	11109774	N	N	1	N	N
31	20241226	110837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4505	35	2	0.78	692872545	153559	33.42	4470	4565	4450	5810	3130	4470	4512.09	39.90	0	3819	4740	4605	4490	4355	4240	4547	4297	28	1340	100	2950	5	1	27841064	1254	4.11	0.73	12	0.55	1097.00	6188.00	8190	20240426	-44.99	3245	20231218	38.83	8190	-44.99	20240426	3450	30.58	20240105	8190	-44.99	20240426	3400	32.50	20231227	4.59	N	123410	100	27 억	11109774	N	N	1	N	N
32	20241226	100839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4525	55	2	1.23	596959715	132292	28.79	4470	4565	4450	5810	3130	4470	4512.44	39.90	0	302	4740	4605	4490	4355	4240	4547	4297	28	1340	100	2950	5	1	27841064	1260	4.12	0.73	12	0.48	1097.00	6188.00	8190	20240426	-44.75	3245	20231218	39.45	8190	-44.75	20240426	3450	31.16	20240105	8190	-44.75	20240426	3400	33.09	20231227	4.59	N	123410	100	27 억	11109774	N	N	1	N	N
33	20241226	090839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4470	0	3	0.00	82072460	18369	4.00	4470	4480	4450	5810	3130	4470	4467.99	39.90	0	-5194	4740	4605	4490	4355	4240	4547	4297	28	1340	100	2950	5	1	27841064	1244	4.07	0.72	12	0.07	1097.00	6188.00	8190	20240426	-45.42	3245	20231218	37.75	8190	-45.42	20240426	3450	29.57	20240105	8190	-45.42	20240426	3400	31.47	20231227	4.59	N	123410	100	27 억	11109774	N	N	1	N	N
34	20241224	160839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4470	-130	5	-2.83	2045945750	458192	211.10	4605	4625	4375	5980	3220	4600	4465.26	40.30	0	-112290	4746	4672	4626	4552	4506	4710	4590	28	1380	100	3030	5	1	27841064	1244	4.07	0.72	12	1.65	1097.00	6188.00	8190	20240426	-45.42	3180	20231215	40.57	8190	-45.42	20240426	3450	29.57	20240105	8190	-45.42	20240426	3400	31.47	20231227	4.70	N	123410	100	27 억	11221159	N	N	1	N	N
35	20241224	150837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4450	-150	5	-3.26	1956991200	438231	201.90	4605	4625	4375	5980	3220	4600	4465.66	40.30	0	-114536	4746	4672	4626	4552	4506	4710	4590	28	1380	100	3030	5	1	27841064	1239	4.06	0.72	12	1.57	1097.00	6188.00	8190	20240426	-45.67	3180	20231215	39.94	8190	-45.67	20240426	3450	28.99	20240105	8190	-45.67	20240426	3400	30.88	20231227	4.70	N	123410	100	27 억	11221159	N	N	0	N	N
36	20241224	140835	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4460	-140	5	-3.04	1837569210	411450	189.56	4605	4625	4375	5980	3220	4600	4466.08	40.30	0	-120112	4746	4672	4626	4552	4506	4710	4590	28	1380	100	3030	5	1	27841064	1242	4.07	0.72	12	1.48	1097.00	6188.00	8190	20240426	-45.54	3180	20231215	40.25	8190	-45.54	20240426	3450	29.28	20240105	8190	-45.54	20240426	3400	31.18	20231227	4.70	N	123410	100	27 억	11221159	N	N	0	N	N
37	20241224	130838	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4430	-170	5	-3.70	1739430530	389388	179.40	4605	4625	4375	5980	3220	4600	4467.09	40.30	0	-116230	4746	4672	4626	4552	4506	4710	4590	28	1380	100	3030	5	1	27841064	1233	4.04	0.72	12	1.40	1097.00	6188.00	8190	20240426	-45.91	3180	20231215	39.31	8190	-45.91	20240426	3450	28.41	20240105	8190	-45.91	20240426	3400	30.29	20231227	4.70	N	123410	100	27 억	11221159	N	N	0	N	N
38	20241224	120836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4450	-150	5	-3.26	1187397850	264318	121.78	4605	4625	4375	5980	3220	4600	4492.31	40.30	0	-94624	4746	4672	4626	4552	4506	4710	4590	28	1380	100	3030	5	1	27841064	1239	4.06	0.72	12	0.95	1097.00	6188.00	8190	20240426	-45.67	3180	20231215	39.94	8190	-45.67	20240426	3450	28.99	20240105	8190	-45.67	20240426	3400	30.88	20231227	4.70	N	123410	100	27 억	11221159	N	N	0	N	N
39	20241224	110839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4520	-80	5	-1.74	425665550	93442	43.05	4605	4625	4515	5980	3220	4600	4555.40	40.30	0	-40672	4746	4672	4626	4552	4506	4710	4590	28	1380	100	3030	5	1	27841064	1258	4.12	0.73	12	0.34	1097.00	6188.00	8190	20240426	-44.81	3180	20231215	42.14	8190	-44.81	20240426	3450	31.01	20240105	8190	-44.81	20240426	3400	32.94	20231227	4.70	N	123410	100	27 억	11221159	N	N	0	N	N
40	20241224	100837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4520	-80	5	-1.74	318555090	69773	32.15	4605	4625	4515	5980	3220	4600	4565.59	40.30	0	-28540	4746	4672	4626	4552	4506	4710	4590	28	1380	100	3030	5	1	27841064	1258	4.12	0.73	12	0.25	1097.00	6188.00	8190	20240426	-44.81	3180	20231215	42.14	8190	-44.81	20240426	3450	31.01	20240105	8190	-44.81	20240426	3400	32.94	20231227	4.70	N	123410	100	27 억	11221159	N	N	0	N	N
41	20241224	090841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4600	0	3	0.00	50177335	10898	5.02	4605	4625	4585	5980	3220	4600	4604.27	40.30	0	-2198	4746	4672	4626	4552	4506	4710	4590	28	1380	100	3030	5	1	27841064	1281	4.19	0.74	12	0.04	1097.00	6188.00	8190	20240426	-43.83	3180	20231215	44.65	8190	-43.83	20240426	3450	33.33	20240105	8190	-43.83	20240426	3400	35.29	20231227	4.70	N	123410	100	27 억	11221159	N	N	0	N	N
42	20241223	160830	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4600	60	2	1.32	985879315	213501	100.96	4580	4700	4580	5900	3180	4540	4617.79	40.39	0	-23982	4753	4646	4593	4486	4433	4620	4460	28	1360	100	2990	5	1	27841064	1281	4.19	0.74	12	0.77	1097.00	6188.00	8190	20240426	-43.83	3145	20231214	46.26	8190	-43.83	20240426	3450	33.33	20240105	8190	-43.83	20240426	3400	35.29	20231227	4.65	N	123410	100	27 억	11245329	N	N	0	N	N
43	20241223	150836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4600	60	2	1.32	904014525	195702	92.55	4580	4700	4580	5900	3180	4540	4619.36	40.39	0	-22947	4753	4646	4593	4486	4433	4620	4460	28	1360	100	2990	5	1	27841064	1281	4.19	0.74	12	0.70	1097.00	6188.00	8190	20240426	-43.83	3145	20231214	46.26	8190	-43.83	20240426	3450	33.33	20240105	8190	-43.83	20240426	3400	35.29	20231227	4.65	N	123410	100	27 억	11245329	N	N	0	N	N
44	20241223	140830	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4605	65	2	1.43	817316525	176891	83.65	4580	4700	4580	5900	3180	4540	4620.48	40.39	0	-19839	4753	4646	4593	4486	4433	4620	4460	28	1360	100	2990	5	1	27841064	1282	4.20	0.74	12	0.64	1097.00	6188.00	8190	20240426	-43.77	3145	20231214	46.42	8190	-43.77	20240426	3450	33.48	20240105	8190	-43.77	20240426	3400	35.44	20231227	4.65	N	123410	100	27 억	11245329	N	N	0	N	N
45	20241223	130830	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4600	60	2	1.32	728248120	157546	74.50	4580	4700	4580	5900	3180	4540	4622.47	40.39	0	-16511	4753	4646	4593	4486	4433	4620	4460	28	1360	100	2990	5	1	27841064	1281	4.19	0.74	12	0.57	1097.00	6188.00	8190	20240426	-43.83	3145	20231214	46.26	8190	-43.83	20240426	3450	33.33	20240105	8190	-43.83	20240426	3400	35.29	20231227	4.65	N	123410	100	27 억	11245329	N	N	0	N	N
46	20241223	120832	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4605	65	2	1.43	593528720	128301	60.67	4580	4700	4580	5900	3180	4540	4626.10	40.39	0	-8967	4753	4646	4593	4486	4433	4620	4460	28	1360	100	2990	5	1	27841064	1282	4.20	0.74	12	0.46	1097.00	6188.00	8190	20240426	-43.77	3145	20231214	46.42	8190	-43.77	20240426	3450	33.48	20240105	8190	-43.77	20240426	3400	35.44	20231227	4.65	N	123410	100	27 억	11245329	N	N	0	N	N
47	20241223	110831	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4590	50	2	1.10	480579050	103800	49.09	4580	4700	4580	5900	3180	4540	4629.90	40.39	0	715	4753	4646	4593	4486	4433	4620	4460	28	1360	100	2990	5	1	27841064	1278	4.18	0.74	12	0.37	1097.00	6188.00	8190	20240426	-43.96	3145	20231214	45.95	8190	-43.96	20240426	3450	33.04	20240105	8190	-43.96	20240426	3400	35.00	20231227	4.65	N	123410	100	27 억	11245329	N	N	0	N	N
48	20241223	100825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4595	55	2	1.21	343679285	74026	35.01	4580	4700	4580	5900	3180	4540	4642.75	40.39	0	10333	4753	4646	4593	4486	4433	4620	4460	28	1360	100	2990	5	1	27841064	1279	4.19	0.74	12	0.27	1097.00	6188.00	8190	20240426	-43.89	3145	20231214	46.10	8190	-43.89	20240426	3450	33.19	20240105	8190	-43.89	20240426	3400	35.15	20231227	4.65	N	123410	100	27 억	11245329	N	N	0	N	N
49	20241223	090829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4655	115	2	2.53	84049375	18139	8.58	4580	4670	4580	5900	3180	4540	4633.89	40.39	0	15637	4753	4646	4593	4486	4433	4620	4460	28	1360	100	2990	5	1	27841064	1296	4.24	0.75	12	0.07	1097.00	6188.00	8190	20240426	-43.16	3145	20231214	48.01	8190	-43.16	20240426	3450	34.93	20240105	8190	-43.16	20240426	3400	36.91	20231227	4.65	N	123410	100	27 억	11245329	N	N	0	N	N
50	20241220	160825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4540	-165	5	-3.51	950968865	206948	104.54	4665	4700	4540	6110	3295	4705	4595.60	40.63	0	-65754	4878	4791	4668	4581	4458	4730	4520	28	1405	100	3100	5	1	27841064	1264	4.14	0.73	12	0.74	1097.00	6188.00	8190	20240426	-44.57	3145	20231214	44.36	8190	-44.57	20240426	3450	31.59	20240105	8190	-44.57	20240426	3290	37.99	20231220	4.68	N	123410	100	27 억	11310435	N	N	0	N	N
51	20241220	150829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4545	-160	5	-3.40	892020940	193974	97.98	4665	4700	4540	6110	3295	4705	4598.66	40.63	0	-64662	4878	4791	4668	4581	4458	4730	4520	28	1405	100	3100	5	1	27841064	1265	4.14	0.73	12	0.70	1097.00	6188.00	8190	20240426	-44.51	3145	20231214	44.52	8190	-44.51	20240426	3450	31.74	20240105	8190	-44.51	20240426	3290	38.15	20231220	4.68	N	123410	100	27 억	11310435	N	N	0	N	N
52	20241220	140827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4565	-140	5	-2.98	771082815	167427	84.57	4665	4700	4550	6110	3295	4705	4605.49	40.63	0	-54583	4878	4791	4668	4581	4458	4730	4520	28	1405	100	3100	5	1	27841064	1271	4.16	0.74	12	0.60	1097.00	6188.00	8190	20240426	-44.26	3145	20231214	45.15	8190	-44.26	20240426	3450	32.32	20240105	8190	-44.26	20240426	3290	38.75	20231220	4.68	N	123410	100	27 억	11310435	N	N	0	N	N
53	20241220	130826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4570	-135	5	-2.87	570445430	123458	62.36	4665	4700	4570	6110	3295	4705	4620.56	40.63	0	-51278	4878	4791	4668	4581	4458	4730	4520	28	1405	100	3100	5	1	27841064	1272	4.17	0.74	12	0.44	1097.00	6188.00	8190	20240426	-44.20	3145	20231214	45.31	8190	-44.20	20240426	3450	32.46	20240105	8190	-44.20	20240426	3290	38.91	20231220	4.68	N	123410	100	27 억	11310435	N	N	0	N	N
54	20241220	120826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4580	-125	5	-2.66	491328600	106205	53.65	4665	4700	4580	6110	3295	4705	4626.23	40.63	0	-45708	4878	4791	4668	4581	4458	4730	4520	28	1405	100	3100	5	1	27841064	1275	4.18	0.74	12	0.38	1097.00	6188.00	8190	20240426	-44.08	3145	20231214	45.63	8190	-44.08	20240426	3450	32.75	20240105	8190	-44.08	20240426	3290	39.21	20231220	4.68	N	123410	100	27 억	11310435	N	N	0	N	N
55	20241220	110825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4620	-85	5	-1.81	385941525	83318	42.09	4665	4700	4605	6110	3295	4705	4632.15	40.63	0	-32687	4878	4791	4668	4581	4458	4730	4520	28	1405	100	3100	5	1	27841064	1286	4.21	0.75	12	0.30	1097.00	6188.00	8190	20240426	-43.59	3145	20231214	46.90	8190	-43.59	20240426	3450	33.91	20240105	8190	-43.59	20240426	3290	40.43	20231220	4.68	N	123410	100	27 억	11310435	N	N	0	N	N
56	20241220	100827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4640	-65	5	-1.38	328990275	71020	35.87	4665	4700	4605	6110	3295	4705	4632.36	40.63	0	-34739	4878	4791	4668	4581	4458	4730	4520	28	1405	100	3100	5	1	27841064	1292	4.23	0.75	12	0.26	1097.00	6188.00	8190	20240426	-43.35	3145	20231214	47.54	8190	-43.35	20240426	3450	34.49	20240105	8190	-43.35	20240426	3290	41.03	20231220	4.68	N	123410	100	27 억	11310435	N	N	0	N	N
57	20241220	090827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4645	-60	5	-1.28	107449920	23103	11.67	4665	4700	4625	6110	3295	4705	4650.91	40.63	0	-16130	4878	4791	4668	4581	4458	4730	4520	28	1405	100	3100	5	1	27841064	1293	4.23	0.75	12	0.08	1097.00	6188.00	8190	20240426	-43.28	3145	20231214	47.69	8190	-43.28	20240426	3450	34.64	20240105	8190	-43.28	20240426	3290	41.19	20231220	4.68	N	123410	100	27 억	11310435	N	N	0	N	N
58	20241219	160824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4705	-115	5	-2.39	919823890	197442	100.53	4720	4755	4545	6260	3375	4820	4658.43	40.80	0	-50631	4953	4886	4758	4691	4563	4920	4725	28	1440	100	3180	5	1	27841064	1310	4.29	0.76	12	0.71	1097.00	6188.00	8190	20240426	-42.55	3145	20231214	49.60	8190	-42.55	20240426	3450	36.38	20240105	8190	-42.55	20240426	3265	44.10	20231219	4.66	N	123410	100	27 억	11358893	N	N	11	N	N
59	20241219	150822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4690	-130	5	-2.70	843165165	181099	92.21	4720	4755	4545	6260	3375	4820	4655.82	40.80	0	-49117	4953	4886	4758	4691	4563	4920	4725	28	1440	100	3180	5	1	27841064	1306	4.28	0.76	12	0.65	1097.00	6188.00	8190	20240426	-42.74	3145	20231214	49.13	8190	-42.74	20240426	3450	35.94	20240105	8190	-42.74	20240426	3265	43.64	20231219	4.66	N	123410	100	27 억	11358893	N	N	11	N	N
60	20241219	140824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4730	-90	5	-1.87	712059725	153248	78.03	4720	4755	4545	6260	3375	4820	4646.45	40.80	0	-50517	4953	4886	4758	4691	4563	4920	4725	28	1440	100	3180	5	1	27841064	1317	4.31	0.76	12	0.55	1097.00	6188.00	8190	20240426	-42.25	3145	20231214	50.40	8190	-42.25	20240426	3450	37.10	20240105	8190	-42.25	20240426	3265	44.87	20231219	4.66	N	123410	100	27 억	11358893	N	N	11	N	N
61	20241219	130822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4750	-70	5	-1.45	675104065	145450	74.06	4720	4750	4545	6260	3375	4820	4641.49	40.80	0	-53991	4953	4886	4758	4691	4563	4920	4725	28	1440	100	3180	5	1	27841064	1322	4.33	0.77	12	0.52	1097.00	6188.00	8190	20240426	-42.00	3145	20231214	51.03	8190	-42.00	20240426	3450	37.68	20240105	8190	-42.00	20240426	3265	45.48	20231219	4.66	N	123410	100	27 억	11358893	N	N	11	N	N
62	20241219	120826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4745	-75	5	-1.56	635733860	137140	69.83	4720	4745	4545	6260	3375	4820	4635.66	40.80	0	-56816	4953	4886	4758	4691	4563	4920	4725	28	1440	100	3180	5	1	27841064	1321	4.33	0.77	12	0.49	1097.00	6188.00	8190	20240426	-42.06	3145	20231214	50.87	8190	-42.06	20240426	3450	37.54	20240105	8190	-42.06	20240426	3265	45.33	20231219	4.66	N	123410	100	27 억	11358893	N	N	11	N	N
63	20241219	110823	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4715	-105	5	-2.18	598828415	129339	65.86	4720	4730	4545	6260	3375	4820	4629.91	40.80	0	-57241	4953	4886	4758	4691	4563	4920	4725	28	1440	100	3180	5	1	27841064	1313	4.30	0.76	12	0.46	1097.00	6188.00	8190	20240426	-42.43	3145	20231214	49.92	8190	-42.43	20240426	3450	36.67	20240105	8190	-42.43	20240426	3265	44.41	20231219	4.66	N	123410	100	27 억	11358893	N	N	11	N	N
64	20241219	100814	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4710	-110	5	-2.28	550561835	119076	60.63	4720	4730	4545	6260	3375	4820	4623.62	40.80	0	-58495	4953	4886	4758	4691	4563	4920	4725	28	1440	100	3180	5	1	27841064	1311	4.29	0.76	12	0.43	1097.00	6188.00	8190	20240426	-42.49	3145	20231214	49.76	8190	-42.49	20240426	3450	36.52	20240105	8190	-42.49	20240426	3265	44.26	20231219	4.66	N	123410	100	27 억	11358893	N	N	11	N	N
65	20241219	090825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4600	-220	5	-4.56	289953840	62926	32.04	4720	4720	4545	6260	3375	4820	4607.85	40.80	0	-42235	4953	4886	4758	4691	4563	4920	4725	28	1440	100	3180	5	1	27841064	1281	4.19	0.74	12	0.23	1097.00	6188.00	8190	20240426	-43.83	3145	20231214	46.26	8190	-43.83	20240426	3450	33.33	20240105	8190	-43.83	20240426	3265	40.89	20231219	4.66	N	123410	100	27 억	11358893	N	N	11	N	N
66	20241218	160819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4820	70	2	1.47	922801590	194999	59.71	4690	4825	4630	6170	3325	4750	4732.24	40.74	0	17920	4843	4796	4713	4666	4583	4815	4685	28	1420	100	3130	5	1	27841064	1342	4.39	0.78	12	0.70	1097.00	6188.00	8190	20240426	-41.15	3145	20231214	53.26	8190	-41.15	20240426	3450	39.71	20240105	8190	-41.15	20240426	3245	48.54	20231218	4.49	N	123410	100	27 억	11341668	N	N	11	N	N
67	20241218	150823	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4810	60	2	1.26	858749160	181708	55.64	4690	4825	4630	6170	3325	4750	4725.88	40.74	0	14195	4843	4796	4713	4666	4583	4815	4685	28	1420	100	3130	5	1	27841064	1339	4.38	0.78	12	0.65	1097.00	6188.00	8190	20240426	-41.27	3145	20231214	52.94	8190	-41.27	20240426	3450	39.42	20240105	8190	-41.27	20240426	3245	48.23	20231218	4.49	N	123410	100	27 억	11341668	N	N	1	N	N
68	20241218	140821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4810	60	2	1.26	750726310	159234	48.75	4690	4825	4630	6170	3325	4750	4714.44	40.74	0	4469	4843	4796	4713	4666	4583	4815	4685	28	1420	100	3130	5	1	27841064	1339	4.38	0.78	12	0.57	1097.00	6188.00	8190	20240426	-41.27	3145	20231214	52.94	8190	-41.27	20240426	3450	39.42	20240105	8190	-41.27	20240426	3245	48.23	20231218	4.49	N	123410	100	27 억	11341668	N	N	1	N	N
69	20241218	130823	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4730	-20	5	-0.42	524625350	111963	34.28	4690	4750	4630	6170	3325	4750	4685.26	40.74	0	-17635	4843	4796	4713	4666	4583	4815	4685	28	1420	100	3130	5	1	27841064	1317	4.31	0.76	12	0.40	1097.00	6188.00	8190	20240426	-42.25	3145	20231214	50.40	8190	-42.25	20240426	3450	37.10	20240105	8190	-42.25	20240426	3245	45.76	20231218	4.49	N	123410	100	27 억	11341668	N	N	1	N	N
70	20241218	120814	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4715	-35	5	-0.74	453333720	96871	29.66	4690	4750	4630	6170	3325	4750	4679.21	40.74	0	-21865	4843	4796	4713	4666	4583	4815	4685	28	1420	100	3130	5	1	27841064	1313	4.30	0.76	12	0.35	1097.00	6188.00	8190	20240426	-42.43	3145	20231214	49.92	8190	-42.43	20240426	3450	36.67	20240105	8190	-42.43	20240426	3245	45.30	20231218	4.49	N	123410	100	27 억	11341668	N	N	1	N	N
71	20241218	110822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4725	-25	5	-0.53	405769445	86789	26.57	4690	4750	4630	6170	3325	4750	4674.70	40.74	0	-25130	4843	4796	4713	4666	4583	4815	4685	28	1420	100	3130	5	1	27841064	1315	4.31	0.76	12	0.31	1097.00	6188.00	8190	20240426	-42.31	3145	20231214	50.24	8190	-42.31	20240426	3450	36.96	20240105	8190	-42.31	20240426	3245	45.61	20231218	4.49	N	123410	100	27 억	11341668	N	N	1	N	N
72	20241218	100822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4710	-40	5	-0.84	338373070	72508	22.20	4690	4750	4630	6170	3325	4750	4665.82	40.74	0	-31064	4843	4796	4713	4666	4583	4815	4685	28	1420	100	3130	5	1	27841064	1311	4.29	0.76	12	0.26	1097.00	6188.00	8190	20240426	-42.49	3145	20231214	49.76	8190	-42.49	20240426	3450	36.52	20240105	8190	-42.49	20240426	3245	45.15	20231218	4.49	N	123410	100	27 억	11341668	N	N	1	N	N
73	20241218	090825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4670	-80	5	-1.68	100393890	21481	6.58	4690	4750	4630	6170	3325	4750	4670.81	40.74	0	-13630	4843	4796	4713	4666	4583	4815	4685	28	1420	100	3130	5	1	27841064	1300	4.26	0.75	12	0.08	1097.00	6188.00	8190	20240426	-42.98	3145	20231214	48.49	8190	-42.98	20240426	3450	35.36	20240105	8190	-42.98	20240426	3245	43.91	20231218	4.49	N	123410	100	27 억	11341668	N	N	1	N	N
74	20241217	160818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4750	0	3	0.00	1518590985	324926	138.05	4750	4760	4630	6170	3325	4750	4673.50	40.52	0	60222	4926	4837	4776	4687	4626	4807	4657	28	1420	100	3130	5	1	27841064	1322	4.33	0.77	12	1.17	1097.00	6188.00	8190	20240426	-42.00	3145	20231214	51.03	8190	-42.00	20240426	3450	37.68	20240105	8190	-42.00	20240426	3245	46.38	20231218	4.44	N	123410	100	27 억	11282392	N	N	1	N	N
75	20241217	150821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4735	-15	5	-0.32	1449622935	310373	131.87	4750	4760	4630	6170	3325	4750	4670.58	40.52	0	53315	4926	4837	4776	4687	4626	4807	4657	28	1420	100	3130	5	1	27841064	1318	4.32	0.77	12	1.11	1097.00	6188.00	8190	20240426	-42.19	3145	20231214	50.56	8190	-42.19	20240426	3450	37.25	20240105	8190	-42.19	20240426	3245	45.92	20231218	4.44	N	123410	100	27 억	11282392	N	N	1	N	N
76	20241217	140813	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4705	-45	5	-0.95	1261327850	270460	114.91	4750	4760	4630	6170	3325	4750	4663.64	40.52	0	25112	4926	4837	4776	4687	4626	4807	4657	28	1420	100	3130	5	1	27841064	1310	4.29	0.76	12	0.97	1097.00	6188.00	8190	20240426	-42.55	3145	20231214	49.60	8190	-42.55	20240426	3450	36.38	20240105	8190	-42.55	20240426	3245	44.99	20231218	4.44	N	123410	100	27 억	11282392	N	N	1	N	N
77	20241217	130809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4635	-115	5	-2.42	1069072125	229390	97.46	4750	4760	4630	6170	3325	4750	4660.50	40.52	0	-233	4926	4837	4776	4687	4626	4807	4657	28	1420	100	3130	5	1	27841064	1290	4.23	0.75	12	0.82	1097.00	6188.00	8190	20240426	-43.41	3145	20231214	47.38	8190	-43.41	20240426	3450	34.35	20240105	8190	-43.41	20240426	3245	42.84	20231218	4.44	N	123410	100	27 억	11282392	N	N	1	N	N
78	20241217	120759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4660	-90	5	-1.89	958818950	205631	87.36	4750	4760	4630	6170	3325	4750	4662.81	40.52	0	-10604	4926	4837	4776	4687	4626	4807	4657	28	1420	100	3130	5	1	27841064	1297	4.25	0.75	12	0.74	1097.00	6188.00	8190	20240426	-43.10	3145	20231214	48.17	8190	-43.10	20240426	3450	35.07	20240105	8190	-43.10	20240426	3245	43.61	20231218	4.44	N	123410	100	27 억	11282392	N	N	1	N	N
79	20241217	110803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4645	-105	5	-2.21	817645160	175284	74.47	4750	4760	4630	6170	3325	4750	4664.69	40.52	0	-22877	4926	4837	4776	4687	4626	4807	4657	28	1420	100	3130	5	1	27841064	1293	4.23	0.75	12	0.63	1097.00	6188.00	8190	20240426	-43.28	3145	20231214	47.69	8190	-43.28	20240426	3450	34.64	20240105	8190	-43.28	20240426	3245	43.14	20231218	4.44	N	123410	100	27 억	11282392	N	N	1	N	N
80	20241217	100811	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4630	-120	5	-2.53	590644420	126380	53.69	4750	4760	4630	6170	3325	4750	4673.56	40.52	0	-33633	4926	4837	4776	4687	4626	4807	4657	28	1420	100	3130	5	1	27841064	1289	4.22	0.75	12	0.45	1097.00	6188.00	8190	20240426	-43.47	3145	20231214	47.22	8190	-43.47	20240426	3450	34.20	20240105	8190	-43.47	20240426	3245	42.68	20231218	4.44	N	123410	100	27 억	11282392	N	N	1	N	N
81	20241217	090819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4705	-45	5	-0.95	102785475	21842	9.28	4750	4760	4680	6170	3325	4750	4705.86	40.52	0	-11576	4926	4837	4776	4687	4626	4807	4657	28	1420	100	3130	5	1	27841064	1310	4.29	0.76	12	0.08	1097.00	6188.00	8190	20240426	-42.55	3145	20231214	49.60	8190	-42.55	20240426	3450	36.38	20240105	8190	-42.55	20240426	3245	44.99	20231218	4.44	N	123410	100	27 억	11282392	N	N	1	N	N
82	20241216	160810	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4750	-95	5	-1.96	1118191295	234491	140.73	4850	4865	4715	6290	3395	4845	4768.60	40.81	0	-81391	4895	4870	4820	4795	4745	4882	4807	28	1445	100	3190	5	1	27841064	1322	4.33	0.77	12	0.84	1097.00	6188.00	8190	20240426	-42.00	3145	20231214	51.03	8190	-42.00	20240426	3450	37.68	20240105	8190	-42.00	20240426	3245	46.38	20231218	4.39	N	123410	100	27 억	11363157	N	N	1	N	N
83	20241216	150820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4745	-100	5	-2.06	1053312435	220830	132.53	4850	4865	4715	6290	3395	4845	4769.79	40.81	0	-74598	4895	4870	4820	4795	4745	4882	4807	28	1445	100	3190	5	1	27841064	1321	4.33	0.77	12	0.79	1097.00	6188.00	8190	20240426	-42.06	3145	20231214	50.87	8190	-42.06	20240426	3450	37.54	20240105	8190	-42.06	20240426	3245	46.22	20231218	4.39	N	123410	100	27 억	11363157	N	N	0	N	N
84	20241216	140818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4755	-90	5	-1.86	778652280	162796	97.70	4850	4865	4720	6290	3395	4845	4782.99	40.81	0	-68854	4895	4870	4820	4795	4745	4882	4807	28	1445	100	3190	5	1	27841064	1324	4.33	0.77	12	0.58	1097.00	6188.00	8190	20240426	-41.94	3145	20231214	51.19	8190	-41.94	20240426	3450	37.83	20240105	8190	-41.94	20240426	3245	46.53	20231218	4.39	N	123410	100	27 억	11363157	N	N	0	N	N
85	20241216	130820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4760	-85	5	-1.75	633359910	132208	79.35	4850	4865	4720	6290	3395	4845	4790.63	40.81	0	-57484	4895	4870	4820	4795	4745	4882	4807	28	1445	100	3190	5	1	27841064	1325	4.34	0.77	12	0.47	1097.00	6188.00	8190	20240426	-41.88	3145	20231214	51.35	8190	-41.88	20240426	3450	37.97	20240105	8190	-41.88	20240426	3245	46.69	20231218	4.39	N	123410	100	27 억	11363157	N	N	0	N	N
86	20241216	120819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4760	-85	5	-1.75	585422730	122146	73.31	4850	4865	4720	6290	3395	4845	4792.81	40.81	0	-54103	4895	4870	4820	4795	4745	4882	4807	28	1445	100	3190	5	1	27841064	1325	4.34	0.77	12	0.44	1097.00	6188.00	8190	20240426	-41.88	3145	20231214	51.35	8190	-41.88	20240426	3450	37.97	20240105	8190	-41.88	20240426	3245	46.69	20231218	4.39	N	123410	100	27 억	11363157	N	N	0	N	N
87	20241216	110818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4790	-55	5	-1.14	452121535	94228	56.55	4850	4865	4720	6290	3395	4845	4798.17	40.81	0	-45629	4895	4870	4820	4795	4745	4882	4807	28	1445	100	3190	5	1	27841064	1334	4.37	0.77	12	0.34	1097.00	6188.00	8190	20240426	-41.51	3145	20231214	52.31	8190	-41.51	20240426	3450	38.84	20240105	8190	-41.51	20240426	3245	47.61	20231218	4.39	N	123410	100	27 억	11363157	N	N	0	N	N
88	20241216	100819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4800	-45	5	-0.93	343914420	71661	43.01	4850	4865	4720	6290	3395	4845	4799.19	40.81	0	-34470	4895	4870	4820	4795	4745	4882	4807	28	1445	100	3190	5	1	27841064	1336	4.38	0.78	12	0.26	1097.00	6188.00	8190	20240426	-41.39	3145	20231214	52.62	8190	-41.39	20240426	3450	39.13	20240105	8190	-41.39	20240426	3245	47.92	20231218	4.39	N	123410	100	27 억	11363157	N	N	0	N	N
89	20241216	090820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4805	-40	5	-0.83	225330120	46954	28.18	4850	4865	4720	6290	3395	4845	4798.95	40.81	0	-32205	4895	4870	4820	4795	4745	4882	4807	28	1445	100	3190	5	1	27841064	1338	4.38	0.78	12	0.17	1097.00	6188.00	8190	20240426	-41.33	3145	20231214	52.78	8190	-41.33	20240426	3450	39.28	20240105	8190	-41.33	20240426	3245	48.07	20231218	4.39	N	123410	100	27 억	11363157	N	N	0	N	N
90	20241213	160812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4845	30	2	0.62	789519105	164138	114.73	4815	4845	4770	6250	3375	4815	4810.06	40.82	0	-724	4955	4885	4830	4760	4705	4857	4732	28	1435	100	3170	5	1	27841064	1349	4.42	0.78	12	0.59	1097.00	6188.00	8190	20240426	-40.84	3145	20231214	54.05	8190	-40.84	20240426	3450	40.43	20240105	8190	-40.84	20240426	3145	54.05	20231214	4.38	N	123410	100	27 억	11363632	N	N	0	N	N
91	20241213	150817	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4840	25	2	0.52	731241050	152088	106.31	4815	4840	4770	6250	3375	4815	4808.01	40.82	0	643	4955	4885	4830	4760	4705	4857	4732	28	1435	100	3170	5	1	27841064	1348	4.41	0.78	12	0.55	1097.00	6188.00	8190	20240426	-40.90	3145	20231214	53.90	8190	-40.90	20240426	3450	40.29	20240105	8190	-40.90	20240426	3145	53.90	20231214	4.38	N	123410	100	27 억	11363632	N	N	0	N	N
92	20241213	140817	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4810	-5	5	-0.10	587536015	122274	85.47	4815	4840	4770	6250	3375	4815	4805.08	40.82	0	3056	4955	4885	4830	4760	4705	4857	4732	28	1435	100	3170	5	1	27841064	1339	4.38	0.78	12	0.44	1097.00	6188.00	8190	20240426	-41.27	3145	20231214	52.94	8190	-41.27	20240426	3450	39.42	20240105	8190	-41.27	20240426	3145	52.94	20231214	4.38	N	123410	100	27 억	11363632	N	N	0	N	N
93	20241213	130817	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4815	0	3	0.00	409567315	85247	59.59	4815	4840	4770	6250	3375	4815	4804.48	40.82	0	-414	4955	4885	4830	4760	4705	4857	4732	28	1435	100	3170	5	1	27841064	1341	4.39	0.78	12	0.31	1097.00	6188.00	8190	20240426	-41.21	3145	20231214	53.10	8190	-41.21	20240426	3450	39.57	20240105	8190	-41.21	20240426	3145	53.10	20231214	4.38	N	123410	100	27 억	11363632	N	N	0	N	N
94	20241213	120818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4805	-10	5	-0.21	258920560	53866	37.65	4815	4840	4770	6250	3375	4815	4806.75	40.82	0	-9513	4955	4885	4830	4760	4705	4857	4732	28	1435	100	3170	5	1	27841064	1338	4.38	0.78	12	0.19	1097.00	6188.00	8190	20240426	-41.33	3145	20231214	52.78	8190	-41.33	20240426	3450	39.28	20240105	8190	-41.33	20240426	3145	52.78	20231214	4.38	N	123410	100	27 억	11363632	N	N	0	N	N
95	20241213	110815	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4800	-15	5	-0.31	175824270	36570	25.56	4815	4840	4770	6250	3375	4815	4807.88	40.82	0	-7732	4955	4885	4830	4760	4705	4857	4732	28	1435	100	3170	5	1	27841064	1336	4.38	0.78	12	0.13	1097.00	6188.00	8190	20240426	-41.39	3145	20231214	52.62	8190	-41.39	20240426	3450	39.13	20240105	8190	-41.39	20240426	3145	52.62	20231214	4.38	N	123410	100	27 억	11363632	N	N	0	N	N
96	20241213	100807	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4805	-10	5	-0.21	111871675	23222	16.23	4815	4840	4800	6250	3375	4815	4817.49	40.82	0	-6854	4955	4885	4830	4760	4705	4857	4732	28	1435	100	3170	5	1	27841064	1338	4.38	0.78	12	0.08	1097.00	6188.00	8190	20240426	-41.33	3145	20231214	52.78	8190	-41.33	20240426	3450	39.28	20240105	8190	-41.33	20240426	3145	52.78	20231214	4.38	N	123410	100	27 억	11363632	N	N	0	N	N
97	20241213	090818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4810	-5	5	-0.10	14964665	3103	2.17	4815	4840	4805	6250	3375	4815	4822.64	40.82	0	-309	4955	4885	4830	4760	4705	4857	4732	28	1435	100	3170	5	1	27841064	1339	4.38	0.78	12	0.01	1097.00	6188.00	8190	20240426	-41.27	3145	20231214	52.94	8190	-41.27	20240426	3450	39.42	20240105	8190	-41.27	20240426	3145	52.94	20231214	4.38	N	123410	100	27 억	11363632	N	N	0	N	N
98	20241212	160818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4815	-35	5	-0.72	669309225	138612	78.06	4880	4900	4775	6300	3395	4850	4828.65	40.85	0	-9591	5003	4926	4818	4741	4633	4965	4780	28	1450	100	3200	5	1	27841064	1341	4.39	0.78	12	0.50	1097.00	6188.00	8190	20240426	-41.21	3145	20231214	53.10	8190	-41.21	20240426	3450	39.57	20240105	8190	-41.21	20240426	3145	53.10	20231214	4.41	N	123410	100	27 억	11371851	N	N	1	N	N
99	20241212	150812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4835	-15	5	-0.31	567163235	117437	66.14	4880	4900	4775	6300	3395	4850	4829.51	40.85	0	-1253	5003	4926	4818	4741	4633	4965	4780	28	1450	100	3200	5	1	27841064	1346	4.41	0.78	12	0.42	1097.00	6188.00	8190	20240426	-40.96	3145	20231214	53.74	8190	-40.96	20240426	3450	40.14	20240105	8190	-40.96	20240426	3145	53.74	20231214	4.41	N	123410	100	27 억	11371851	N	N	1	N	N
100	20241212	140810	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4815	-35	5	-0.72	528932010	109517	61.68	4880	4900	4775	6300	3395	4850	4829.68	40.85	0	-4544	5003	4926	4818	4741	4633	4965	4780	28	1450	100	3200	5	1	27841064	1341	4.39	0.78	12	0.39	1097.00	6188.00	8190	20240426	-41.21	3145	20231214	53.10	8190	-41.21	20240426	3450	39.57	20240105	8190	-41.21	20240426	3145	53.10	20231214	4.41	N	123410	100	27 억	11371851	N	N	1	N	N
101	20241212	130802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4815	-35	5	-0.72	469015075	97057	54.66	4880	4900	4775	6300	3395	4850	4832.37	40.85	0	-3252	5003	4926	4818	4741	4633	4965	4780	28	1450	100	3200	5	1	27841064	1341	4.39	0.78	12	0.35	1097.00	6188.00	8190	20240426	-41.21	3145	20231214	53.10	8190	-41.21	20240426	3450	39.57	20240105	8190	-41.21	20240426	3145	53.10	20231214	4.41	N	123410	100	27 억	11371851	N	N	1	N	N
102	20241212	120755	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4830	-20	5	-0.41	445770615	92232	51.94	4880	4900	4775	6300	3395	4850	4833.14	40.85	0	-2574	5003	4926	4818	4741	4633	4965	4780	28	1450	100	3200	5	1	27841064	1345	4.40	0.78	12	0.33	1097.00	6188.00	8190	20240426	-41.03	3145	20231214	53.58	8190	-41.03	20240426	3450	40.00	20240105	8190	-41.03	20240426	3145	53.58	20231214	4.41	N	123410	100	27 억	11371851	N	N	1	N	N
103	20241212	110807	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4860	10	2	0.21	423401235	87615	49.34	4880	4900	4775	6300	3395	4850	4832.52	40.85	0	-961	5003	4926	4818	4741	4633	4965	4780	28	1450	100	3200	5	1	27841064	1353	4.43	0.79	12	0.31	1097.00	6188.00	8190	20240426	-40.66	3145	20231214	54.53	8190	-40.66	20240426	3450	40.87	20240105	8190	-40.66	20240426	3145	54.53	20231214	4.41	N	123410	100	27 억	11371851	N	N	1	N	N
104	20241212	100805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4825	-25	5	-0.52	381613185	78952	44.46	4880	4900	4775	6300	3395	4850	4833.48	40.85	0	-4198	5003	4926	4818	4741	4633	4965	4780	28	1450	100	3200	5	1	27841064	1343	4.40	0.78	12	0.28	1097.00	6188.00	8190	20240426	-41.09	3145	20231214	53.42	8190	-41.09	20240426	3450	39.86	20240105	8190	-41.09	20240426	3145	53.42	20231214	4.41	N	123410	100	27 억	11371851	N	N	1	N	N
105	20241212	090812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4880	30	2	0.62	119832615	24713	13.92	4880	4880	4810	6300	3395	4850	4848.97	40.85	0	18294	5003	4926	4818	4741	4633	4965	4780	28	1450	100	3200	5	1	27841064	1359	4.45	0.79	12	0.09	1097.00	6188.00	8190	20240426	-40.42	3145	20231214	55.17	8190	-40.42	20240426	3450	41.45	20240105	8190	-40.42	20240426	3145	55.17	20231214	4.41	N	123410	100	27 억	11371851	N	N	1	N	N
106	20241211	160804	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4850	130	2	2.75	857707840	176939	71.04	4750	4895	4710	6130	3305	4720	4847.48	40.81	0	8243	4883	4801	4668	4586	4453	4842	4627	28	1410	100	3110	5	1	27841064	1350	4.42	0.78	12	0.64	1097.00	6188.00	8190	20240426	-40.78	3145	20231214	54.21	8190	-40.78	20240426	3450	40.58	20240105	8190	-40.78	20240426	3145	54.21	20231214	4.50	N	123410	100	27 억	11363262	N	N	1	N	N
107	20241211	150736	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4870	150	2	3.18	621438515	128343	51.53	4750	4885	4710	6130	3305	4720	4842.01	40.81	0	14299	4883	4801	4668	4586	4453	4842	4627	28	1410	100	3110	5	1	27841064	1356	4.44	0.79	12	0.46	1097.00	6188.00	8190	20240426	-40.54	3145	20231214	54.85	8190	-40.54	20240426	3450	41.16	20240105	8190	-40.54	20240426	3145	54.85	20231214	4.50	N	123410	100	27 억	11363262	N	N	0	N	N
108	20241211	140810	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4870	150	2	3.18	520684150	107648	43.22	4750	4870	4710	6130	3305	4720	4836.91	40.81	0	7166	4883	4801	4668	4586	4453	4842	4627	28	1410	100	3110	5	1	27841064	1356	4.44	0.79	12	0.39	1097.00	6188.00	8190	20240426	-40.54	3145	20231214	54.85	8190	-40.54	20240426	3450	41.16	20240105	8190	-40.54	20240426	3145	54.85	20231214	4.50	N	123410	100	27 억	11363262	N	N	0	N	N
109	20241211	130813	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4855	135	2	2.86	442365330	91535	36.75	4750	4860	4710	6130	3305	4720	4832.75	40.81	0	10608	4883	4801	4668	4586	4453	4842	4627	28	1410	100	3110	5	1	27841064	1352	4.43	0.78	12	0.33	1097.00	6188.00	8190	20240426	-40.72	3145	20231214	54.37	8190	-40.72	20240426	3450	40.72	20240105	8190	-40.72	20240426	3145	54.37	20231214	4.50	N	123410	100	27 억	11363262	N	N	0	N	N
110	20241211	120814	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4845	125	2	2.65	390236680	80784	32.43	4750	4860	4710	6130	3305	4720	4830.62	40.81	0	12286	4883	4801	4668	4586	4453	4842	4627	28	1410	100	3110	5	1	27841064	1349	4.42	0.78	12	0.29	1097.00	6188.00	8190	20240426	-40.84	3145	20231214	54.05	8190	-40.84	20240426	3450	40.43	20240105	8190	-40.84	20240426	3145	54.05	20231214	4.50	N	123410	100	27 억	11363262	N	N	0	N	N
111	20241211	110810	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4835	115	2	2.44	293486175	60798	24.41	4750	4860	4710	6130	3305	4720	4827.23	40.81	0	11564	4883	4801	4668	4586	4453	4842	4627	28	1410	100	3110	5	1	27841064	1346	4.41	0.78	12	0.22	1097.00	6188.00	8190	20240426	-40.96	3145	20231214	53.74	8190	-40.96	20240426	3450	40.14	20240105	8190	-40.96	20240426	3145	53.74	20231214	4.50	N	123410	100	27 억	11363262	N	N	0	N	N
112	20241211	100812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4855	135	2	2.86	229936310	47689	19.15	4750	4860	4710	6130	3305	4720	4821.58	40.81	0	13601	4883	4801	4668	4586	4453	4842	4627	28	1410	100	3110	5	1	27841064	1352	4.43	0.78	12	0.17	1097.00	6188.00	8190	20240426	-40.72	3145	20231214	54.37	8190	-40.72	20240426	3450	40.72	20240105	8190	-40.72	20240426	3145	54.37	20231214	4.50	N	123410	100	27 억	11363262	N	N	0	N	N
113	20241211	090816	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4755	35	2	0.74	47782950	10045	4.03	4750	4795	4710	6130	3305	4720	4756.89	40.81	0	4793	4883	4801	4668	4586	4453	4842	4627	28	1410	100	3110	5	1	27841064	1324	4.33	0.77	12	0.04	1097.00	6188.00	8190	20240426	-41.94	3145	20231214	51.19	8190	-41.94	20240426	3450	37.83	20240105	8190	-41.94	20240426	3145	51.19	20231214	4.50	N	123410	100	27 억	11363262	N	N	0	N	N
114	20241210	160806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4720	185	2	4.08	1166509865	248666	100.30	4535	4750	4535	5890	3175	4535	4691.07	40.78	0	21848	4965	4750	4635	4420	4305	4692	4362	28	1355	100	2990	5	1	27841064	1314	4.30	0.76	12	0.89	1097.00	6188.00	8190	20240426	-42.37	3145	20231214	50.08	8190	-42.37	20240426	3450	36.81	20240105	8190	-42.37	20240426	3145	50.08	20231214	4.61	N	123410	100	27 억	11353865	N	N	0	N	N
115	20241210	150807	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4725	190	2	4.19	1042641330	222432	89.72	4535	4750	4535	5890	3175	4535	4687.47	40.78	0	27761	4965	4750	4635	4420	4305	4692	4362	28	1355	100	2990	5	1	27841064	1315	4.31	0.76	12	0.80	1097.00	6188.00	8190	20240426	-42.31	3145	20231214	50.24	8190	-42.31	20240426	3450	36.96	20240105	8190	-42.31	20240426	3145	50.24	20231214	4.61	N	123410	100	27 억	11353865	N	N	0	N	N
116	20241210	140807	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4720	185	2	4.08	900790165	192443	77.62	4535	4745	4535	5890	3175	4535	4680.82	40.78	0	26812	4965	4750	4635	4420	4305	4692	4362	28	1355	100	2990	5	1	27841064	1314	4.30	0.76	12	0.69	1097.00	6188.00	8190	20240426	-42.37	3145	20231214	50.08	8190	-42.37	20240426	3450	36.81	20240105	8190	-42.37	20240426	3145	50.08	20231214	4.61	N	123410	100	27 억	11353865	N	N	0	N	N
117	20241210	130806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4705	170	2	3.75	792283435	169475	68.36	4535	4720	4535	5890	3175	4535	4674.94	40.78	0	16333	4965	4750	4635	4420	4305	4692	4362	28	1355	100	2990	5	1	27841064	1310	4.29	0.76	12	0.61	1097.00	6188.00	8190	20240426	-42.55	3145	20231214	49.60	8190	-42.55	20240426	3450	36.38	20240105	8190	-42.55	20240426	3145	49.60	20231214	4.61	N	123410	100	27 억	11353865	N	N	0	N	N
118	20241210	120806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4700	165	2	3.64	742536800	158872	64.08	4535	4720	4535	5890	3175	4535	4673.81	40.78	0	19881	4965	4750	4635	4420	4305	4692	4362	28	1355	100	2990	5	1	27841064	1309	4.28	0.76	12	0.57	1097.00	6188.00	8190	20240426	-42.61	3145	20231214	49.44	8190	-42.61	20240426	3450	36.23	20240105	8190	-42.61	20240426	3145	49.44	20231214	4.61	N	123410	100	27 억	11353865	N	N	0	N	N
119	20241210	110806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4700	165	2	3.64	664773945	142354	57.42	4535	4715	4535	5890	3175	4535	4669.88	40.78	0	16491	4965	4750	4635	4420	4305	4692	4362	28	1355	100	2990	5	1	27841064	1309	4.28	0.76	12	0.51	1097.00	6188.00	8190	20240426	-42.61	3145	20231214	49.44	8190	-42.61	20240426	3450	36.23	20240105	8190	-42.61	20240426	3145	49.44	20231214	4.61	N	123410	100	27 억	11353865	N	N	0	N	N
120	20241210	100806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4710	175	2	3.86	525613195	112674	45.45	4535	4715	4535	5890	3175	4535	4664.91	40.78	0	18235	4965	4750	4635	4420	4305	4692	4362	28	1355	100	2990	5	1	27841064	1311	4.29	0.76	12	0.40	1097.00	6188.00	8190	20240426	-42.49	3145	20231214	49.76	8190	-42.49	20240426	3450	36.52	20240105	8190	-42.49	20240426	3145	49.76	20231214	4.61	N	123410	100	27 억	11353865	N	N	0	N	N
121	20241210	090812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4650	115	2	2.54	137360960	29769	12.01	4535	4685	4535	5890	3175	4535	4614.26	40.78	0	432	4965	4750	4635	4420	4305	4692	4362	28	1355	100	2990	5	1	27841064	1295	4.24	0.75	12	0.11	1097.00	6188.00	8190	20240426	-43.22	3145	20231214	47.85	8190	-43.22	20240426	3450	34.78	20240105	8190	-43.22	20240426	3145	47.85	20231214	4.61	N	123410	100	27 억	11353865	N	N	0	N	N
122	20241209	160803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4535	-405	5	-8.20	1142872030	245936	78.80	4850	4850	4520	6420	3460	4940	4647.03	40.92	0	-37609	5206	5072	4806	4672	4406	5140	4740	28	1480	100	3260	5	1	27841064	1263	4.13	0.73	12	0.88	1097.00	6188.00	8190	20240426	-44.63	3145	20231214	44.20	8190	-44.63	20240426	3450	31.45	20240105	8190	-44.63	20240426	3145	44.20	20231214	4.70	N	123410	100	27 억	11391292	N	N	1	N	N
123	20241209	150803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4560	-380	5	-7.69	1000601380	214567	68.75	4850	4850	4555	6420	3460	4940	4663.31	40.92	0	-38594	5206	5072	4806	4672	4406	5140	4740	28	1480	100	3260	5	1	27841064	1270	4.16	0.74	12	0.77	1097.00	6188.00	8190	20240426	-44.32	3145	20231214	44.99	8190	-44.32	20240426	3450	32.17	20240105	8190	-44.32	20240426	3145	44.99	20231214	4.70	N	123410	100	27 억	11391292	N	N	1	N	N
124	20241209	140805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4650	-290	5	-5.87	727627165	155319	49.77	4850	4850	4610	6420	3460	4940	4684.67	40.92	0	-29729	5206	5072	4806	4672	4406	5140	4740	28	1480	100	3260	5	1	27841064	1295	4.24	0.75	12	0.56	1097.00	6188.00	8190	20240426	-43.22	3145	20231214	47.85	8190	-43.22	20240426	3450	34.78	20240105	8190	-43.22	20240426	3145	47.85	20231214	4.70	N	123410	100	27 억	11391292	N	N	1	N	N
125	20241209	130807	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4645	-295	5	-5.97	642986255	137101	43.93	4850	4850	4610	6420	3460	4940	4689.81	40.92	0	-27812	5206	5072	4806	4672	4406	5140	4740	28	1480	100	3260	5	1	27841064	1293	4.23	0.75	12	0.49	1097.00	6188.00	8190	20240426	-43.28	3145	20231214	47.69	8190	-43.28	20240426	3450	34.64	20240105	8190	-43.28	20240426	3145	47.69	20231214	4.70	N	123410	100	27 억	11391292	N	N	1	N	N
126	20241209	120803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4655	-285	5	-5.77	488032735	103718	33.23	4850	4850	4650	6420	3460	4940	4705.31	40.92	0	-22431	5206	5072	4806	4672	4406	5140	4740	28	1480	100	3260	5	1	27841064	1296	4.24	0.75	12	0.37	1097.00	6188.00	8190	20240426	-43.16	3145	20231214	48.01	8190	-43.16	20240426	3450	34.93	20240105	8190	-43.16	20240426	3145	48.01	20231214	4.70	N	123410	100	27 억	11391292	N	N	1	N	N
127	20241209	110805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4705	-235	5	-4.76	330184140	69957	22.42	4850	4850	4650	6420	3460	4940	4719.71	40.92	0	-24167	5206	5072	4806	4672	4406	5140	4740	28	1480	100	3260	5	1	27841064	1310	4.29	0.76	12	0.25	1097.00	6188.00	8190	20240426	-42.55	3145	20231214	49.60	8190	-42.55	20240426	3450	36.38	20240105	8190	-42.55	20240426	3145	49.60	20231214	4.70	N	123410	100	27 억	11391292	N	N	1	N	N
128	20241209	100803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4750	-190	5	-3.85	281083080	59528	19.07	4850	4850	4650	6420	3460	4940	4721.74	40.92	0	-22060	5206	5072	4806	4672	4406	5140	4740	28	1480	100	3260	5	1	27841064	1322	4.33	0.77	12	0.21	1097.00	6188.00	8190	20240426	-42.00	3145	20231214	51.03	8190	-42.00	20240426	3450	37.68	20240105	8190	-42.00	20240426	3145	51.03	20231214	4.70	N	123410	100	27 억	11391292	N	N	1	N	N
129	20241209	090759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4730	-210	5	-4.25	55293300	11572	3.71	4850	4850	4715	6420	3460	4940	4777.73	40.92	0	-2114	5206	5072	4806	4672	4406	5140	4740	28	1480	100	3260	5	1	27841064	1317	4.31	0.76	12	0.04	1097.00	6188.00	8190	20240426	-42.25	3145	20231214	50.40	8190	-42.25	20240426	3450	37.10	20240105	8190	-42.25	20240426	3145	50.40	20231214	4.70	N	123410	100	27 억	11391292	N	N	1	N	N
130	20241206	160757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4940	55	2	1.13	1489636495	309800	167.46	4885	4940	4540	6350	3420	4885	4808.32	40.67	0	68477	5228	5056	4968	4796	4708	5012	4752	28	1465	100	3220	5	1	27841064	1375	4.50	0.80	12	1.11	1097.00	6188.00	8190	20240426	-39.68	3145	20231214	57.07	8190	-39.68	20240426	3450	43.19	20240105	8190	-39.68	20240426	3145	57.07	20231214	4.73	N	123410	100	27 억	11322869	N	N	1	N	N
131	20241206	150801	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4920	35	2	0.72	1312734375	273953	148.08	4885	4920	4540	6350	3420	4885	4791.82	40.67	0	45273	5228	5056	4968	4796	4708	5012	4752	28	1465	100	3220	5	1	27841064	1370	4.48	0.80	12	0.98	1097.00	6188.00	8190	20240426	-39.93	3145	20231214	56.44	8190	-39.93	20240426	3450	42.61	20240105	8190	-39.93	20240426	3145	56.44	20231214	4.73	N	123410	100	27 억	11322869	N	N	4	N	N
132	20241206	140759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4865	-20	5	-0.41	1180085745	246824	133.42	4885	4910	4540	6350	3420	4885	4781.08	40.67	0	27823	5228	5056	4968	4796	4708	5012	4752	28	1465	100	3220	5	1	27841064	1354	4.43	0.79	12	0.89	1097.00	6188.00	8190	20240426	-40.60	3145	20231214	54.69	8190	-40.60	20240426	3450	41.01	20240105	8190	-40.60	20240426	3145	54.69	20231214	4.73	N	123410	100	27 억	11322869	N	N	4	N	N
133	20241206	130759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4815	-70	5	-1.43	1093335115	228906	123.73	4885	4910	4540	6350	3420	4885	4776.35	40.67	0	17935	5228	5056	4968	4796	4708	5012	4752	28	1465	100	3220	5	1	27841064	1341	4.39	0.78	12	0.82	1097.00	6188.00	8190	20240426	-41.21	3145	20231214	53.10	8190	-41.21	20240426	3450	39.57	20240105	8190	-41.21	20240426	3145	53.10	20231214	4.73	N	123410	100	27 억	11322869	N	N	4	N	N
134	20241206	120755	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4880	-5	5	-0.10	1052445700	220482	119.18	4885	4910	4540	6350	3420	4885	4773.39	40.67	0	15106	5228	5056	4968	4796	4708	5012	4752	28	1465	100	3220	5	1	27841064	1359	4.45	0.79	12	0.79	1097.00	6188.00	8190	20240426	-40.42	3145	20231214	55.17	8190	-40.42	20240426	3450	41.45	20240105	8190	-40.42	20240426	3145	55.17	20231214	4.73	N	123410	100	27 억	11322869	N	N	4	N	N
135	20241206	110752	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4700	-185	5	-3.79	795520980	167324	90.44	4885	4905	4540	6350	3420	4885	4754.37	40.67	0	-3435	5228	5056	4968	4796	4708	5012	4752	28	1465	100	3220	5	1	27841064	1309	4.28	0.76	12	0.60	1097.00	6188.00	8190	20240426	-42.61	3145	20231214	49.44	8190	-42.61	20240426	3450	36.23	20240105	8190	-42.61	20240426	3145	49.44	20231214	4.73	N	123410	100	27 억	11322869	N	N	4	N	N
136	20241206	100752	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4775	-110	5	-2.25	348513470	72171	39.01	4885	4905	4770	6350	3420	4885	4828.99	40.67	0	-5742	5228	5056	4968	4796	4708	5012	4752	28	1465	100	3220	5	1	27841064	1329	4.35	0.77	12	0.26	1097.00	6188.00	8190	20240426	-41.70	3145	20231214	51.83	8190	-41.70	20240426	3450	38.41	20240105	8190	-41.70	20240426	3145	51.83	20231214	4.73	N	123410	100	27 억	11322869	N	N	4	N	N
137	20241206	090759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4865	-20	5	-0.41	41332610	8492	4.59	4885	4905	4845	6350	3420	4885	4867.24	40.67	0	-1810	5228	5056	4968	4796	4708	5012	4752	28	1465	100	3220	5	1	27841064	1354	4.43	0.79	12	0.03	1097.00	6188.00	8190	20240426	-40.60	3145	20231214	54.69	8190	-40.60	20240426	3450	41.01	20240105	8190	-40.60	20240426	3145	54.69	20231214	4.73	N	123410	100	27 억	11322869	N	N	4	N	N
138	20241205	160744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4885	-215	5	-4.22	873954350	176327	61.66	5130	5140	4880	6630	3570	5100	4956.58	40.90	0	-63334	5250	5175	5035	4960	4820	5212	4997	28	1530	100	3360	5	1	27841064	1360	4.45	0.79	12	0.63	1097.00	6188.00	8190	20240426	-40.35	3145	20231214	55.33	8190	-40.35	20240426	3450	41.59	20240105	8190	-40.35	20240426	3145	55.33	20231214	4.80	N	123410	100	27 억	11386203	N	N	4	N	N
139	20241205	150749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4900	-200	5	-3.92	761082030	153275	53.60	5130	5140	4880	6630	3570	5100	4965.47	40.90	0	-61315	5250	5175	5035	4960	4820	5212	4997	28	1530	100	3360	5	1	27841064	1364	4.47	0.79	12	0.55	1097.00	6188.00	8190	20240426	-40.17	3145	20231214	55.80	8190	-40.17	20240426	3450	42.03	20240105	8190	-40.17	20240426	3145	55.80	20231214	4.80	N	123410	100	27 억	11386203	N	N	6	N	N
140	20241205	140735	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4960	-140	5	-2.75	489949425	98185	34.34	5130	5140	4940	6630	3570	5100	4990.06	40.90	0	-29903	5250	5175	5035	4960	4820	5212	4997	28	1530	100	3360	5	1	27841064	1381	4.52	0.80	12	0.35	1097.00	6188.00	8190	20240426	-39.44	3145	20231214	57.71	8190	-39.44	20240426	3450	43.77	20240105	8190	-39.44	20240426	3145	57.71	20231214	4.80	N	123410	100	27 억	11386203	N	N	6	N	N
141	20241205	130745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4970	-130	5	-2.55	432953230	86684	30.32	5130	5140	4940	6630	3570	5100	4994.62	40.90	0	-29138	5250	5175	5035	4960	4820	5212	4997	28	1530	100	3360	5	1	27841064	1384	4.53	0.80	12	0.31	1097.00	6188.00	8190	20240426	-39.32	3145	20231214	58.03	8190	-39.32	20240426	3450	44.06	20240105	8190	-39.32	20240426	3145	58.03	20231214	4.80	N	123410	100	27 억	11386203	N	N	6	N	N
142	20241205	120746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5010	-90	5	-1.76	386772760	77399	27.07	5130	5140	4940	6630	3570	5100	4997.13	40.90	0	-23705	5250	5175	5035	4960	4820	5212	4997	28	1530	100	3360	10	1	27841064	1395	4.57	0.81	12	0.28	1097.00	6188.00	8190	20240426	-38.83	3145	20231214	59.30	8190	-38.83	20240426	3450	45.22	20240105	8190	-38.83	20240426	3145	59.30	20231214	4.80	N	123410	100	27 억	11386203	N	N	6	N	N
143	20241205	110744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	-100	5	-1.96	342717210	68565	23.98	5130	5140	4940	6630	3570	5100	4998.43	40.90	0	-23429	5250	5175	5035	4960	4820	5212	4997	28	1530	100	3360	10	1	27841064	1392	4.56	0.81	12	0.25	1097.00	6188.00	8190	20240426	-38.95	3145	20231214	58.98	8190	-38.95	20240426	3450	44.93	20240105	8190	-38.95	20240426	3145	58.98	20231214	4.80	N	123410	100	27 억	11386203	N	N	6	N	N
144	20241205	100741	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4990	-110	5	-2.16	292701290	58561	20.48	5130	5140	4940	6630	3570	5100	4998.23	40.90	0	-22512	5250	5175	5035	4960	4820	5212	4997	28	1530	100	3360	5	1	27841064	1389	4.55	0.81	12	0.21	1097.00	6188.00	8190	20240426	-39.07	3145	20231214	58.66	8190	-39.07	20240426	3450	44.64	20240105	8190	-39.07	20240426	3145	58.66	20231214	4.80	N	123410	100	27 억	11386203	N	N	6	N	N
145	20241205	090747	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5040	-60	5	-1.18	72329040	14177	4.96	5130	5140	5030	6630	3570	5100	5101.86	40.90	0	-6890	5250	5175	5035	4960	4820	5212	4997	28	1530	100	3360	10	1	27841064	1403	4.59	0.81	12	0.05	1097.00	6188.00	8190	20240426	-38.46	3145	20231214	60.25	8190	-38.46	20240426	3450	46.09	20240105	8190	-38.46	20240426	3145	60.25	20231214	4.80	N	123410	100	27 억	11386203	N	N	6	N	N
146	20241204	160732	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	-50	5	-0.97	1428305550	285835	159.66	4955	5110	4895	6690	3610	5150	4996.93	40.86	0	10819	5323	5236	5063	4976	4803	5280	5020	28	1540	100	3390	10	1	27841064	1420	4.65	0.82	12	1.03	1097.00	6188.00	8190	20240426	-37.73	3145	20231214	62.16	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	3145	62.16	20231214	4.80	N	123410	100	27 억	11375165	N	N	6	N	N
147	20241204	150733	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5020	-130	5	-2.52	1276993320	255957	142.97	4955	5110	4895	6690	3610	5150	4989.09	40.86	0	-5721	5323	5236	5063	4976	4803	5280	5020	28	1540	100	3390	10	1	27841064	1398	4.58	0.81	12	0.92	1097.00	6188.00	8190	20240426	-38.71	3145	20231214	59.62	8190	-38.71	20240426	3450	45.51	20240105	8190	-38.71	20240426	3145	59.62	20231214	4.80	N	123410	100	27 억	11375165	N	N	11	N	N
148	20241204	140732	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4935	-215	5	-4.17	1048310735	210199	117.41	4955	5110	4895	6690	3610	5150	4987.23	40.86	0	-19803	5323	5236	5063	4976	4803	5280	5020	28	1540	100	3390	5	1	27841064	1374	4.50	0.80	12	0.75	1097.00	6188.00	8190	20240426	-39.74	3145	20231214	56.92	8190	-39.74	20240426	3450	43.04	20240105	8190	-39.74	20240426	3145	56.92	20231214	4.80	N	123410	100	27 억	11375165	N	N	11	N	N
149	20241204	130730	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4975	-175	5	-3.40	876966150	175547	98.06	4955	5110	4895	6690	3610	5150	4995.62	40.86	0	-7545	5323	5236	5063	4976	4803	5280	5020	28	1540	100	3390	5	1	27841064	1385	4.54	0.80	12	0.63	1097.00	6188.00	8190	20240426	-39.26	3145	20231214	58.19	8190	-39.26	20240426	3450	44.20	20240105	8190	-39.26	20240426	3145	58.19	20231214	4.80	N	123410	100	27 억	11375165	N	N	11	N	N
150	20241204	120727	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4985	-165	5	-3.20	843446965	168811	94.29	4955	5110	4895	6690	3610	5150	4996.40	40.86	0	-9219	5323	5236	5063	4976	4803	5280	5020	28	1540	100	3390	5	1	27841064	1388	4.54	0.81	12	0.61	1097.00	6188.00	8190	20240426	-39.13	3145	20231214	58.51	8190	-39.13	20240426	3450	44.49	20240105	8190	-39.13	20240426	3145	58.51	20231214	4.80	N	123410	100	27 억	11375165	N	N	11	N	N
151	20241204	110718	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4950	-200	5	-3.88	750236530	149979	83.77	4955	5110	4895	6690	3610	5150	5002.28	40.86	0	-10944	5323	5236	5063	4976	4803	5280	5020	28	1540	100	3390	5	1	27841064	1378	4.51	0.80	12	0.54	1097.00	6188.00	8190	20240426	-39.56	3145	20231214	57.39	8190	-39.56	20240426	3450	43.48	20240105	8190	-39.56	20240426	3145	57.39	20231214	4.80	N	123410	100	27 억	11375165	N	N	11	N	N
152	20241204	100721	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4950	-200	5	-3.88	650038290	129748	72.47	4955	5110	4895	6690	3610	5150	5010.01	40.86	0	-3985	5323	5236	5063	4976	4803	5280	5020	28	1540	100	3390	5	1	27841064	1378	4.51	0.80	12	0.47	1097.00	6188.00	8190	20240426	-39.56	3145	20231214	57.39	8190	-39.56	20240426	3450	43.48	20240105	8190	-39.56	20240426	3145	57.39	20231214	4.80	N	123410	100	27 억	11375165	N	N	11	N	N
153	20241204	090734	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5090	-60	5	-1.17	357230235	70921	39.61	4955	5110	4955	6690	3610	5150	5037.02	40.86	0	12610	5323	5236	5063	4976	4803	5280	5020	28	1540	100	3390	10	1	27841064	1417	4.64	0.82	12	0.25	1097.00	6188.00	8190	20240426	-37.85	3145	20231214	61.84	8190	-37.85	20240426	3450	47.54	20240105	8190	-37.85	20240426	3145	61.84	20231214	4.80	N	123410	100	27 억	11375165	N	N	11	N	N
154	20241203	160804	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5150	250	2	5.10	900702770	178769	95.37	4890	5150	4890	6370	3430	4900	5038.02	40.59	0	72979	5096	4997	4921	4822	4746	4960	4785	28	1470	100	3230	10	1	27841064	1434	4.69	0.83	12	0.64	1097.00	6188.00	8190	20240426	-37.12	3145	20231214	63.75	8190	-37.12	20240426	3450	49.28	20240105	8190	-37.12	20240426	3145	63.75	20231214	4.83	N	123410	100	27 억	11299601	N	N	11	N	N
155	20241203	150830	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5090	190	2	3.88	734612550	146443	78.13	4890	5100	4890	6370	3430	4900	5016.37	40.59	0	51522	5096	4997	4921	4822	4746	4960	4785	28	1470	100	3230	10	1	27841064	1417	4.64	0.82	12	0.53	1097.00	6188.00	8190	20240426	-37.85	3145	20231214	61.84	8190	-37.85	20240426	3450	47.54	20240105	8190	-37.85	20240426	3145	61.84	20231214	4.83	N	123410	100	27 억	11299601	N	N	4	N	N
156	20241203	140819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5060	160	2	3.27	593520310	118710	63.33	4890	5080	4890	6370	3430	4900	4999.75	40.59	0	44885	5096	4997	4921	4822	4746	4960	4785	28	1470	100	3230	10	1	27841064	1409	4.61	0.82	12	0.43	1097.00	6188.00	8190	20240426	-38.22	3145	20231214	60.89	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	3145	60.89	20231214	4.83	N	123410	100	27 억	11299601	N	N	4	N	N
157	20241203	130822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5040	140	2	2.86	485675620	97339	51.93	4890	5050	4890	6370	3430	4900	4989.53	40.59	0	43684	5096	4997	4921	4822	4746	4960	4785	28	1470	100	3230	10	1	27841064	1403	4.59	0.81	12	0.35	1097.00	6188.00	8190	20240426	-38.46	3145	20231214	60.25	8190	-38.46	20240426	3450	46.09	20240105	8190	-38.46	20240426	3145	60.25	20231214	4.83	N	123410	100	27 억	11299601	N	N	4	N	N
158	20241203	120830	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5020	120	2	2.45	412852530	82870	44.21	4890	5030	4890	6370	3430	4900	4981.93	40.59	0	41169	5096	4997	4921	4822	4746	4960	4785	28	1470	100	3230	10	1	27841064	1398	4.58	0.81	12	0.30	1097.00	6188.00	8190	20240426	-38.71	3145	20231214	59.62	8190	-38.71	20240426	3450	45.51	20240105	8190	-38.71	20240426	3145	59.62	20231214	4.83	N	123410	100	27 억	11299601	N	N	4	N	N
159	20241203	110812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	100	2	2.04	346222775	69562	37.11	4890	5020	4890	6370	3430	4900	4977.18	40.59	0	33331	5096	4997	4921	4822	4746	4960	4785	28	1470	100	3230	10	1	27841064	1392	4.56	0.81	12	0.25	1097.00	6188.00	8190	20240426	-38.95	3145	20231214	58.98	8190	-38.95	20240426	3450	44.93	20240105	8190	-38.95	20240426	3145	58.98	20231214	4.83	N	123410	100	27 억	11299601	N	N	4	N	N
160	20241203	100759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4990	90	2	1.84	253722625	51066	27.24	4890	4995	4890	6370	3430	4900	4968.52	40.59	0	24557	5096	4997	4921	4822	4746	4960	4785	28	1470	100	3230	5	1	27841064	1389	4.55	0.81	12	0.18	1097.00	6188.00	8190	20240426	-39.07	3145	20231214	58.66	8190	-39.07	20240426	3450	44.64	20240105	8190	-39.07	20240426	3145	58.66	20231214	4.83	N	123410	100	27 억	11299601	N	N	4	N	N
161	20241203	090752	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4975	75	2	1.53	53934360	10875	5.80	4890	4980	4890	6370	3430	4900	4959.48	40.59	0	9614	5096	4997	4921	4822	4746	4960	4785	28	1470	100	3230	5	1	27841064	1385	4.54	0.80	12	0.04	1097.00	6188.00	8190	20240426	-39.26	3145	20231214	58.19	8190	-39.26	20240426	3450	44.20	20240105	8190	-39.26	20240426	3145	58.19	20231214	4.83	N	123410	100	27 억	11299601	N	N	4	N	N
162	20241202	160740	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4900	-35	5	-0.71	915357650	186910	88.24	4925	5020	4845	6410	3455	4935	4897.32	40.50	0	20064	5225	5080	4995	4850	4765	5037	4807	28	1475	100	3250	5	1	27841064	1364	4.47	0.79	12	0.67	1097.00	6188.00	8190	20240426	-40.17	3145	20231214	55.80	8190	-40.17	20240426	3450	42.03	20240105	8190	-40.17	20240426	3145	55.80	20231214	5.12	N	123410	100	27 억	11274662	N	N	4	N	N
163	20241202	150844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4920	-15	5	-0.30	859123880	175443	82.83	4925	5020	4845	6410	3455	4935	4896.88	40.50	0	15752	5225	5080	4995	4850	4765	5037	4807	28	1475	100	3250	5	1	27841064	1370	4.48	0.80	12	0.63	1097.00	6188.00	8190	20240426	-39.93	3145	20231214	56.44	8190	-39.93	20240426	3450	42.61	20240105	8190	-39.93	20240426	3145	56.44	20231214	5.12	N	123410	100	27 억	11274662	N	N	4	N	N
164	20241202	140800	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4930	-5	5	-0.10	794327865	162295	76.62	4925	5020	4845	6410	3455	4935	4894.35	40.50	0	14107	5225	5080	4995	4850	4765	5037	4807	28	1475	100	3250	5	1	27841064	1373	4.49	0.80	12	0.58	1097.00	6188.00	8190	20240426	-39.80	3145	20231214	56.76	8190	-39.80	20240426	3450	42.90	20240105	8190	-39.80	20240426	3145	56.76	20231214	5.12	N	123410	100	27 억	11274662	N	N	4	N	N
165	20241202	130755	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4885	-50	5	-1.01	706629975	144441	68.19	4925	5020	4845	6410	3455	4935	4892.17	40.50	0	1751	5225	5080	4995	4850	4765	5037	4807	28	1475	100	3250	5	1	27841064	1360	4.45	0.79	12	0.52	1097.00	6188.00	8190	20240426	-40.35	3145	20231214	55.33	8190	-40.35	20240426	3450	41.59	20240105	8190	-40.35	20240426	3145	55.33	20231214	5.12	N	123410	100	27 억	11274662	N	N	4	N	N
166	20241202	120812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4850	-85	5	-1.72	595656035	121630	57.42	4925	5020	4845	6410	3455	4935	4897.28	40.50	0	-12499	5225	5080	4995	4850	4765	5037	4807	28	1475	100	3250	5	1	27841064	1350	4.42	0.78	12	0.44	1097.00	6188.00	8190	20240426	-40.78	3145	20231214	54.21	8190	-40.78	20240426	3450	40.58	20240105	8190	-40.78	20240426	3145	54.21	20231214	5.12	N	123410	100	27 억	11274662	N	N	4	N	N
167	20241202	110729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4865	-70	5	-1.42	460667405	93854	44.31	4925	5020	4865	6410	3455	4935	4908.34	40.50	0	-19760	5225	5080	4995	4850	4765	5037	4807	28	1475	100	3250	5	1	27841064	1354	4.43	0.79	12	0.34	1097.00	6188.00	8190	20240426	-40.60	3145	20231214	54.69	8190	-40.60	20240426	3450	41.01	20240105	8190	-40.60	20240426	3145	54.69	20231214	5.12	N	123410	100	27 억	11274662	N	N	4	N	N
168	20241202	100734	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4910	-25	5	-0.51	314498425	63901	30.17	4925	5020	4885	6410	3455	4935	4921.65	40.50	0	-23535	5225	5080	4995	4850	4765	5037	4807	28	1475	100	3250	5	1	27841064	1367	4.48	0.79	12	0.23	1097.00	6188.00	8190	20240426	-40.05	3145	20231214	56.12	8190	-40.05	20240426	3450	42.32	20240105	8190	-40.05	20240426	3145	56.12	20231214	5.12	N	123410	100	27 억	11274662	N	N	4	N	N
169	20241202	090731	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4950	15	2	0.30	72913330	14710	6.94	4925	5020	4925	6410	3455	4935	4956.72	40.50	0	3516	5225	5080	4995	4850	4765	5037	4807	28	1475	100	3250	5	1	27841064	1378	4.51	0.80	12	0.05	1097.00	6188.00	8190	20240426	-39.56	3145	20231214	57.39	8190	-39.56	20240426	3450	43.48	20240105	8190	-39.56	20240426	3145	57.39	20231214	5.12	N	123410	100	27 억	11274662	N	N	4	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History