KissMeData/170030/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	160938	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4915	5	2	0.10	55930320	11454	27.67	4850	4935	4835	6380	3440	4910	4882.78	1.95	2489	1969	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	754	5.75	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	8720	-43.64	20240115	4410	11.45	20241210	8720	-43.64	20240115	4410	11.45	20241210	2.61	N	170030	500	76 억	298899	N	N	N	N
3	20241231	150924	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4915	5	2	0.10	55930320	11454	27.67	4850	4935	4835	6380	3440	4910	4882.78	1.95	2489	1969	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	754	5.75	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	8720	-43.64	20240115	4410	11.45	20241210	8720	-43.64	20240115	4410	11.45	20241210	2.61	N	170030	500	76 억	298899	N	N	N	N
4	20241231	140937	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4915	5	2	0.10	55930320	11454	27.67	4850	4935	4835	6380	3440	4910	4882.78	1.95	2489	1969	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	754	5.75	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	8720	-43.64	20240115	4410	11.45	20241210	8720	-43.64	20240115	4410	11.45	20241210	2.61	N	170030	500	76 억	298899	N	N	N	N
5	20241231	130938	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4915	5	2	0.10	55930320	11454	27.67	4850	4935	4835	6380	3440	4910	4882.78	1.95	2489	1969	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	754	5.75	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	8720	-43.64	20240115	4410	11.45	20241210	8720	-43.64	20240115	4410	11.45	20241210	2.61	N	170030	500	76 억	298899	N	N	N	N
6	20241231	120936	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4915	5	2	0.10	55930320	11454	27.67	4850	4935	4835	6380	3440	4910	4882.78	1.95	2489	1969	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	754	5.75	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	8720	-43.64	20240115	4410	11.45	20241210	8720	-43.64	20240115	4410	11.45	20241210	2.61	N	170030	500	76 억	298899	N	N	N	N
7	20241231	110936	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4915	5	2	0.10	55930320	11454	27.67	4850	4935	4835	6380	3440	4910	4882.78	1.95	2489	1969	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	754	5.75	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	8720	-43.64	20240115	4410	11.45	20241210	8720	-43.64	20240115	4410	11.45	20241210	2.61	N	170030	500	76 억	298899	N	N	N	N
8	20241231	100929	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4915	5	2	0.10	55930320	11454	27.67	4850	4935	4835	6380	3440	4910	4882.78	1.95	2489	1969	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	754	5.75	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	8720	-43.64	20240115	4410	11.45	20241210	8720	-43.64	20240115	4410	11.45	20241210	2.61	N	170030	500	76 억	298899	N	N	N	N
9	20241231	090935	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4915	5	2	0.10	55930320	11454	27.67	4850	4935	4835	6380	3440	4910	4882.78	1.95	2489	1969	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	754	5.75	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	8720	-43.64	20240115	4410	11.45	20241210	8720	-43.64	20240115	4410	11.45	20241210	2.61	N	170030	500	76 억	298899	N	N	N	N
10	20241230	160932	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4915	5	2	0.10	54901970	11244	27.16	4850	4935	4835	6380	3440	4910	4882.78	1.93	0	1969	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	754	5.75	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.64	4410	20241210	11.45	8720	-43.64	20240115	4410	11.45	20241210	8720	-43.64	20240115	4410	11.45	20241210	2.61	N	170030	500	76 억	296410	N	N	N	N
11	20241230	150935	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4880	-30	5	-0.61	49393870	10122	24.45	4850	4935	4835	6380	3440	4910	4879.85	1.93	0	1964	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	749	5.71	0.51	12	0.07	855.00	9486.00	8720	20240115	-44.04	4410	20241210	10.66	8720	-44.04	20240115	4410	10.66	20241210	8720	-44.04	20240115	4410	10.66	20241210	2.61	N	170030	500	76 억	296410	N	N	N	N
12	20241230	140935	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4900	-10	5	-0.20	44640635	9150	22.10	4850	4935	4835	6380	3440	4910	4878.76	1.93	0	1537	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	752	5.73	0.52	12	0.06	855.00	9486.00	8720	20240115	-43.81	4410	20241210	11.11	8720	-43.81	20240115	4410	11.11	20241210	8720	-43.81	20240115	4410	11.11	20241210	2.61	N	170030	500	76 억	296410	N	N	N	N
13	20241230	130935	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4900	-10	5	-0.20	35740400	7333	17.72	4850	4935	4835	6380	3440	4910	4873.91	1.93	0	1426	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	752	5.73	0.52	12	0.05	855.00	9486.00	8720	20240115	-43.81	4410	20241210	11.11	8720	-43.81	20240115	4410	11.11	20241210	8720	-43.81	20240115	4410	11.11	20241210	2.61	N	170030	500	76 억	296410	N	N	N	N
14	20241230	120932	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4890	-20	5	-0.41	29261685	6007	14.51	4850	4935	4835	6380	3440	4910	4871.26	1.93	0	1464	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	750	5.72	0.52	12	0.04	855.00	9486.00	8720	20240115	-43.92	4410	20241210	10.88	8720	-43.92	20240115	4410	10.88	20241210	8720	-43.92	20240115	4410	10.88	20241210	2.61	N	170030	500	76 억	296410	N	N	N	N
15	20241230	110934	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4900	-10	5	-0.20	22218460	4567	11.03	4850	4935	4835	6380	3440	4910	4865.00	1.93	0	1540	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	752	5.73	0.52	12	0.03	855.00	9486.00	8720	20240115	-43.81	4410	20241210	11.11	8720	-43.81	20240115	4410	11.11	20241210	8720	-43.81	20240115	4410	11.11	20241210	2.61	N	170030	500	76 억	296410	N	N	N	N
16	20241230	100933	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4920	10	2	0.20	18291005	3763	9.09	4850	4935	4835	6380	3440	4910	4860.75	1.93	0	1141	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	755	5.75	0.52	12	0.02	855.00	9486.00	8720	20240115	-43.58	4410	20241210	11.56	8720	-43.58	20240115	4410	11.56	20241210	8720	-43.58	20240115	4410	11.56	20241210	2.61	N	170030	500	76 억	296410	N	N	N	N
17	20241230	090935	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	4890	-20	5	-0.41	10712600	2212	5.34	4850	4935	4835	6380	3440	4910	4842.95	1.93	0	1319	5156	5032	4956	4832	4756	4995	4795	77	1470	500	3730	5	1	15340000	750	5.72	0.52	12	0.01	855.00	9486.00	8720	20240115	-43.92	4410	20241210	10.88	8720	-43.92	20240115	4410	10.88	20241210	8720	-43.92	20240115	4410	10.88	20241210	2.61	N	170030	500	76 억	296410	N	N	N	N
18	20241227	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4910	-220	5	-4.29	189940755	38401	72.18	5020	5080	4880	6660	3600	5130	4946.25	2.03	0	-15890	5210	5170	5110	5070	5010	5190	5090	77	1530	500	3890	5	1	15340000	753	5.74	0.52	12	0.25	855.00	9486.00	8720	20240115	-43.69	4410	20241210	11.34	8720	-43.69	20240115	4410	11.34	20241210	8720	-43.69	20240115	4410	11.34	20241210	2.63	N	170030	500	76 억	311310	N	N	N	N
19	20241227	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4920	-210	5	-4.09	178362900	36044	67.75	5020	5080	4880	6660	3600	5130	4948.48	2.03	0	-15402	5210	5170	5110	5070	5010	5190	5090	77	1530	500	3890	5	1	15340000	755	5.75	0.52	12	0.23	855.00	9486.00	8720	20240115	-43.58	4410	20241210	11.56	8720	-43.58	20240115	4410	11.56	20241210	8720	-43.58	20240115	4410	11.56	20241210	2.63	N	170030	500	76 억	311310	N	N	N	N
20	20241227	140931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4920	-210	5	-4.09	169207335	34185	64.25	5020	5080	4880	6660	3600	5130	4949.75	2.03	0	-15559	5210	5170	5110	5070	5010	5190	5090	77	1530	500	3890	5	1	15340000	755	5.75	0.52	12	0.22	855.00	9486.00	8720	20240115	-43.58	4410	20241210	11.56	8720	-43.58	20240115	4410	11.56	20241210	8720	-43.58	20240115	4410	11.56	20241210	2.63	N	170030	500	76 억	311310	N	N	N	N
21	20241227	130930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4900	-230	5	-4.48	164115325	33149	62.31	5020	5080	4880	6660	3600	5130	4950.84	2.03	0	-15244	5210	5170	5110	5070	5010	5190	5090	77	1530	500	3890	5	1	15340000	752	5.73	0.52	12	0.22	855.00	9486.00	8720	20240115	-43.81	4410	20241210	11.11	8720	-43.81	20240115	4410	11.11	20241210	8720	-43.81	20240115	4410	11.11	20241210	2.63	N	170030	500	76 억	311310	N	N	N	N
22	20241227	120931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4900	-230	5	-4.48	149453070	30151	56.67	5020	5080	4885	6660	3600	5130	4956.82	2.03	0	-13395	5210	5170	5110	5070	5010	5190	5090	77	1530	500	3890	5	1	15340000	752	5.73	0.52	12	0.20	855.00	9486.00	8720	20240115	-43.81	4410	20241210	11.11	8720	-43.81	20240115	4410	11.11	20241210	8720	-43.81	20240115	4410	11.11	20241210	2.63	N	170030	500	76 억	311310	N	N	N	N
23	20241227	110929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4940	-190	5	-3.70	94979005	19067	35.84	5020	5080	4935	6660	3600	5130	4981.33	2.03	0	-5991	5210	5170	5110	5070	5010	5190	5090	77	1530	500	3890	5	1	15340000	758	5.78	0.52	12	0.12	855.00	9486.00	8720	20240115	-43.35	4410	20241210	12.02	8720	-43.35	20240115	4410	12.02	20241210	8720	-43.35	20240115	4410	12.02	20241210	2.63	N	170030	500	76 억	311310	N	N	N	N
24	20241227	100927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4980	-150	5	-2.92	54277960	10849	20.39	5020	5080	4970	6660	3600	5130	5003.04	2.03	0	-552	5210	5170	5110	5070	5010	5190	5090	77	1530	500	3890	5	1	15340000	764	5.82	0.52	12	0.07	855.00	9486.00	8720	20240115	-42.89	4410	20241210	12.93	8720	-42.89	20240115	4410	12.93	20241210	8720	-42.89	20240115	4410	12.93	20241210	2.63	N	170030	500	76 억	311310	N	N	N	N
25	20241227	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5060	-70	5	-1.36	17545920	3494	6.57	5020	5080	5010	6660	3600	5130	5021.73	2.03	0	1876	5210	5170	5110	5070	5010	5190	5090	77	1530	500	3890	10	1	15340000	776	5.92	0.53	12	0.02	855.00	9486.00	8720	20240115	-41.97	4410	20241210	14.74	8720	-41.97	20240115	4410	14.74	20241210	8720	-41.97	20240115	4410	14.74	20241210	2.63	N	170030	500	76 억	311310	N	N	N	N
26	20241226	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5130	20	2	0.39	270176180	53096	121.74	5120	5150	5050	6640	3580	5110	5088.29	1.96	0	10543	5343	5226	5133	5016	4923	5285	5075	77	1530	500	3880	10	1	15340000	787	6.00	0.54	12	0.35	855.00	9486.00	8720	20240115	-41.17	4410	20241210	16.33	8720	-41.17	20240115	4410	16.33	20241210	8720	-41.17	20240115	4410	16.33	20241210	2.59	N	170030	500	76 억	300698	N	N	N	N
27	20241226	150921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	-20	5	-0.39	254620580	50045	114.75	5120	5150	5050	6640	3580	5110	5087.83	1.96	0	10354	5343	5226	5133	5016	4923	5285	5075	77	1530	500	3880	10	1	15340000	781	5.95	0.54	12	0.33	855.00	9486.00	8720	20240115	-41.63	4410	20241210	15.42	8720	-41.63	20240115	4410	15.42	20241210	8720	-41.63	20240115	4410	15.42	20241210	2.59	N	170030	500	76 억	300698	N	N	N	N
28	20241226	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	-20	5	-0.39	210075960	41261	94.61	5120	5150	5060	6640	3580	5110	5091.39	1.96	0	5955	5343	5226	5133	5016	4923	5285	5075	77	1530	500	3880	10	1	15340000	781	5.95	0.54	12	0.27	855.00	9486.00	8720	20240115	-41.63	4410	20241210	15.42	8720	-41.63	20240115	4410	15.42	20241210	8720	-41.63	20240115	4410	15.42	20241210	2.59	N	170030	500	76 억	300698	N	N	N	N
29	20241226	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	0	3	0.00	98048260	19244	44.12	5120	5150	5070	6640	3580	5110	5095.00	1.96	0	3291	5343	5226	5133	5016	4923	5285	5075	77	1530	500	3880	10	1	15340000	784	5.98	0.54	12	0.13	855.00	9486.00	8720	20240115	-41.40	4410	20241210	15.87	8720	-41.40	20240115	4410	15.87	20241210	8720	-41.40	20240115	4410	15.87	20241210	2.59	N	170030	500	76 억	300698	N	N	N	N
30	20241226	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	0	3	0.00	71507380	14040	32.19	5120	5150	5070	6640	3580	5110	5093.12	1.96	0	2297	5343	5226	5133	5016	4923	5285	5075	77	1530	500	3880	10	1	15340000	784	5.98	0.54	12	0.09	855.00	9486.00	8720	20240115	-41.40	4410	20241210	15.87	8720	-41.40	20240115	4410	15.87	20241210	8720	-41.40	20240115	4410	15.87	20241210	2.59	N	170030	500	76 억	300698	N	N	N	N
31	20241226	110920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	0	3	0.00	60900670	11963	27.43	5120	5140	5070	6640	3580	5110	5090.75	1.96	0	2033	5343	5226	5133	5016	4923	5285	5075	77	1530	500	3880	10	1	15340000	784	5.98	0.54	12	0.08	855.00	9486.00	8720	20240115	-41.40	4410	20241210	15.87	8720	-41.40	20240115	4410	15.87	20241210	8720	-41.40	20240115	4410	15.87	20241210	2.59	N	170030	500	76 억	300698	N	N	N	N
32	20241226	100922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	-20	5	-0.39	38190890	7501	17.20	5120	5140	5070	6640	3580	5110	5091.44	1.96	0	1433	5343	5226	5133	5016	4923	5285	5075	77	1530	500	3880	10	1	15340000	781	5.95	0.54	12	0.05	855.00	9486.00	8720	20240115	-41.63	4410	20241210	15.42	8720	-41.63	20240115	4410	15.42	20241210	8720	-41.63	20240115	4410	15.42	20241210	2.59	N	170030	500	76 억	300698	N	N	N	N
33	20241226	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	0	3	0.00	13733340	2687	6.16	5120	5140	5110	6640	3580	5110	5111.03	1.96	0	-111	5343	5226	5133	5016	4923	5285	5075	77	1530	500	3880	10	1	15340000	784	5.98	0.54	12	0.02	855.00	9486.00	8720	20240115	-41.40	4410	20241210	15.87	8720	-41.40	20240115	4410	15.87	20241210	8720	-41.40	20240115	4410	15.87	20241210	2.59	N	170030	500	76 억	300698	N	N	N	N
34	20241224	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	40	2	0.79	224552450	43612	209.41	5070	5250	5040	6590	3550	5070	5148.88	2.04	0	-12071	5130	5100	5040	5010	4950	5115	5025	77	1520	500	3850	10	1	15340000	784	5.98	0.54	12	0.28	855.00	9486.00	8720	20240115	-41.40	4410	20241210	15.87	8720	-41.40	20240115	4410	15.87	20241210	8720	-41.40	20240115	4410	15.87	20241210	2.61	N	170030	500	76 억	312861	N	N	N	N
35	20241224	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	20	2	0.39	221819470	43077	206.84	5070	5250	5040	6590	3550	5070	5149.37	2.04	0	-12134	5130	5100	5040	5010	4950	5115	5025	77	1520	500	3850	10	1	15340000	781	5.95	0.54	12	0.28	855.00	9486.00	8720	20240115	-41.63	4410	20241210	15.42	8720	-41.63	20240115	4410	15.42	20241210	8720	-41.63	20240115	4410	15.42	20241210	2.61	N	170030	500	76 억	312861	N	N	N	N
36	20241224	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5080	10	2	0.20	59270340	11680	56.08	5070	5120	5040	6590	3550	5070	5074.52	2.04	0	-2705	5130	5100	5040	5010	4950	5115	5025	77	1520	500	3850	10	1	15340000	779	5.94	0.54	12	0.08	855.00	9486.00	8720	20240115	-41.74	4410	20241210	15.19	8720	-41.74	20240115	4410	15.19	20241210	8720	-41.74	20240115	4410	15.19	20241210	2.61	N	170030	500	76 억	312861	N	N	N	N
37	20241224	130920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5060	-10	5	-0.20	31388550	6181	29.68	5070	5120	5040	6590	3550	5070	5078.23	2.04	0	-2120	5130	5100	5040	5010	4950	5115	5025	77	1520	500	3850	10	1	15340000	776	5.92	0.53	12	0.04	855.00	9486.00	8720	20240115	-41.97	4410	20241210	14.74	8720	-41.97	20240115	4410	14.74	20241210	8720	-41.97	20240115	4410	14.74	20241210	2.61	N	170030	500	76 억	312861	N	N	N	N
38	20241224	120919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	-20	5	-0.39	28946300	5697	27.36	5070	5120	5050	6590	3550	5070	5080.97	2.04	0	-2042	5130	5100	5040	5010	4950	5115	5025	77	1520	500	3850	10	1	15340000	775	5.91	0.53	12	0.04	855.00	9486.00	8720	20240115	-42.09	4410	20241210	14.51	8720	-42.09	20240115	4410	14.51	20241210	8720	-42.09	20240115	4410	14.51	20241210	2.61	N	170030	500	76 억	312861	N	N	N	N
39	20241224	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	-20	5	-0.39	25971670	5109	24.53	5070	5120	5050	6590	3550	5070	5083.51	2.04	0	-1896	5130	5100	5040	5010	4950	5115	5025	77	1520	500	3850	10	1	15340000	775	5.91	0.53	12	0.03	855.00	9486.00	8720	20240115	-42.09	4410	20241210	14.51	8720	-42.09	20240115	4410	14.51	20241210	8720	-42.09	20240115	4410	14.51	20241210	2.61	N	170030	500	76 억	312861	N	N	N	N
40	20241224	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5080	10	2	0.20	24126500	4744	22.78	5070	5120	5060	6590	3550	5070	5085.69	2.04	0	-2040	5130	5100	5040	5010	4950	5115	5025	77	1520	500	3850	10	1	15340000	779	5.94	0.54	12	0.03	855.00	9486.00	8720	20240115	-41.74	4410	20241210	15.19	8720	-41.74	20240115	4410	15.19	20241210	8720	-41.74	20240115	4410	15.19	20241210	2.61	N	170030	500	76 억	312861	N	N	N	N
41	20241224	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	40	2	0.79	9145810	1794	8.61	5070	5120	5070	6590	3550	5070	5098.00	2.04	0	-362	5130	5100	5040	5010	4950	5115	5025	77	1520	500	3850	10	1	15340000	784	5.98	0.54	12	0.01	855.00	9486.00	8720	20240115	-41.40	4410	20241210	15.87	8720	-41.40	20240115	4410	15.87	20241210	8720	-41.40	20240115	4410	15.87	20241210	2.61	N	170030	500	76 억	312861	N	N	N	N
42	20241223	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5070	85	2	1.71	104809515	20822	99.47	4985	5070	4980	6480	3490	4985	5033.59	2.01	0	5437	5058	5021	5003	4966	4948	5012	4957	77	1495	500	3780	10	1	15340000	778	5.93	0.53	12	0.14	855.00	9486.00	8720	20240115	-41.86	4410	20241210	14.97	8720	-41.86	20240115	4410	14.97	20241210	8720	-41.86	20240115	4410	14.97	20241210	2.60	N	170030	500	76 억	307583	N	N	N	N
43	20241223	150918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5060	75	2	1.50	95536925	18992	90.73	4985	5060	4980	6480	3490	4985	5030.38	2.01	0	5221	5058	5021	5003	4966	4948	5012	4957	77	1495	500	3780	10	1	15340000	776	5.92	0.53	12	0.12	855.00	9486.00	8720	20240115	-41.97	4410	20241210	14.74	8720	-41.97	20240115	4410	14.74	20241210	8720	-41.97	20240115	4410	14.74	20241210	2.60	N	170030	500	76 억	307583	N	N	N	N
44	20241223	140913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5040	55	2	1.10	68218375	13583	64.89	4985	5050	4980	6480	3490	4985	5022.33	2.01	0	3467	5058	5021	5003	4966	4948	5012	4957	77	1495	500	3780	10	1	15340000	773	5.89	0.53	12	0.09	855.00	9486.00	8720	20240115	-42.20	4410	20241210	14.29	8720	-42.20	20240115	4410	14.29	20241210	8720	-42.20	20240115	4410	14.29	20241210	2.60	N	170030	500	76 억	307583	N	N	N	N
45	20241223	130913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	45	2	0.90	56547165	11265	53.81	4985	5050	4980	6480	3490	4985	5019.72	2.01	0	2442	5058	5021	5003	4966	4948	5012	4957	77	1495	500	3780	10	1	15340000	772	5.88	0.53	12	0.07	855.00	9486.00	8720	20240115	-42.32	4410	20241210	14.06	8720	-42.32	20240115	4410	14.06	20241210	8720	-42.32	20240115	4410	14.06	20241210	2.60	N	170030	500	76 억	307583	N	N	N	N
46	20241223	120914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	65	2	1.30	53262575	10612	50.70	4985	5050	4980	6480	3490	4985	5019.09	2.01	0	2465	5058	5021	5003	4966	4948	5012	4957	77	1495	500	3780	10	1	15340000	775	5.91	0.53	12	0.07	855.00	9486.00	8720	20240115	-42.09	4410	20241210	14.51	8720	-42.09	20240115	4410	14.51	20241210	8720	-42.09	20240115	4410	14.51	20241210	2.60	N	170030	500	76 억	307583	N	N	N	N
47	20241223	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5040	55	2	1.10	31098595	6189	29.57	4985	5050	4980	6480	3490	4985	5024.82	2.01	0	1161	5058	5021	5003	4966	4948	5012	4957	77	1495	500	3780	10	1	15340000	773	5.89	0.53	12	0.04	855.00	9486.00	8720	20240115	-42.20	4410	20241210	14.29	8720	-42.20	20240115	4410	14.29	20241210	8720	-42.20	20240115	4410	14.29	20241210	2.60	N	170030	500	76 억	307583	N	N	N	N
48	20241223	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	35	2	0.70	18643965	3721	17.78	4985	5030	4980	6480	3490	4985	5010.47	2.01	0	1155	5058	5021	5003	4966	4948	5012	4957	77	1495	500	3780	10	1	15340000	770	5.87	0.53	12	0.02	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.60	N	170030	500	76 억	307583	N	N	N	N
49	20241223	090911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	45	2	0.90	6266370	1250	5.97	4985	5030	4985	6480	3490	4985	5013.10	2.01	0	656	5058	5021	5003	4966	4948	5012	4957	77	1495	500	3780	10	1	15340000	772	5.88	0.53	12	0.01	855.00	9486.00	8720	20240115	-42.32	4410	20241210	14.06	8720	-42.32	20240115	4410	14.06	20241210	8720	-42.32	20240115	4410	14.06	20241210	2.60	N	170030	500	76 억	307583	N	N	N	N
50	20241220	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4985	-35	5	-0.70	97839590	19569	85.99	5040	5040	4985	6520	3520	5020	4999.72	2.02	0	-2697	5146	5082	5046	4982	4946	5065	4965	77	1500	500	3810	5	1	15340000	765	5.83	0.53	12	0.13	855.00	9486.00	8720	20240115	-42.83	4410	20241210	13.04	8720	-42.83	20240115	4410	13.04	20241210	8720	-42.83	20240115	4410	13.04	20241210	2.59	N	170030	500	76 억	310063	N	N	N	N
51	20241220	150911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4990	-30	5	-0.60	94649190	18929	83.18	5040	5040	4985	6520	3520	5020	5000.22	2.02	0	-2330	5146	5082	5046	4982	4946	5065	4965	77	1500	500	3810	5	1	15340000	765	5.84	0.53	12	0.12	855.00	9486.00	8720	20240115	-42.78	4410	20241210	13.15	8720	-42.78	20240115	4410	13.15	20241210	8720	-42.78	20240115	4410	13.15	20241210	2.59	N	170030	500	76 억	310063	N	N	N	N
52	20241220	140909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-20	5	-0.40	58196905	11623	51.07	5040	5040	4985	6520	3520	5020	5007.05	2.02	0	-3272	5146	5082	5046	4982	4946	5065	4965	77	1500	500	3810	10	1	15340000	767	5.85	0.53	12	0.08	855.00	9486.00	8720	20240115	-42.66	4410	20241210	13.38	8720	-42.66	20240115	4410	13.38	20241210	8720	-42.66	20240115	4410	13.38	20241210	2.59	N	170030	500	76 억	310063	N	N	N	N
53	20241220	130908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	0	3	0.00	50139670	10009	43.98	5040	5040	4995	6520	3520	5020	5009.46	2.02	0	-2341	5146	5082	5046	4982	4946	5065	4965	77	1500	500	3810	10	1	15340000	770	5.87	0.53	12	0.07	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.59	N	170030	500	76 억	310063	N	N	N	N
54	20241220	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-20	5	-0.40	38247870	7630	33.53	5040	5040	5000	6520	3520	5020	5012.83	2.02	0	-746	5146	5082	5046	4982	4946	5065	4965	77	1500	500	3810	10	1	15340000	767	5.85	0.53	12	0.05	855.00	9486.00	8720	20240115	-42.66	4410	20241210	13.38	8720	-42.66	20240115	4410	13.38	20241210	8720	-42.66	20240115	4410	13.38	20241210	2.59	N	170030	500	76 억	310063	N	N	N	N
55	20241220	110907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	0	3	0.00	22457350	4475	19.66	5040	5040	5000	6520	3520	5020	5018.40	2.02	0	-437	5146	5082	5046	4982	4946	5065	4965	77	1500	500	3810	10	1	15340000	770	5.87	0.53	12	0.03	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.59	N	170030	500	76 억	310063	N	N	N	N
56	20241220	100908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	0	3	0.00	14906370	2970	13.05	5040	5040	5000	6520	3520	5020	5018.98	2.02	0	-180	5146	5082	5046	4982	4946	5065	4965	77	1500	500	3810	10	1	15340000	770	5.87	0.53	12	0.02	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.59	N	170030	500	76 억	310063	N	N	N	N
57	20241220	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	10	2	0.20	1901400	378	1.66	5040	5040	5030	6520	3520	5020	5030.16	2.02	0	-73	5146	5082	5046	4982	4946	5065	4965	77	1500	500	3810	10	1	15340000	772	5.88	0.53	12	0.00	855.00	9486.00	8720	20240115	-42.32	4410	20241210	14.06	8720	-42.32	20240115	4410	14.06	20241210	8720	-42.32	20240115	4410	14.06	20241210	2.59	N	170030	500	76 억	310063	N	N	N	N
58	20241219	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-90	5	-1.76	114857760	22757	99.00	5030	5110	5010	6640	3580	5110	5047.14	1.99	0	4038	5183	5146	5093	5056	5003	5165	5075	77	1530	500	3880	10	1	15340000	770	5.87	0.53	12	0.15	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.59	N	170030	500	76 억	306025	N	N	N	N
59	20241219	150904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5040	-70	5	-1.37	111006700	21991	95.67	5030	5110	5010	6640	3580	5110	5047.82	1.99	0	4134	5183	5146	5093	5056	5003	5165	5075	77	1530	500	3880	10	1	15340000	773	5.89	0.53	12	0.14	855.00	9486.00	8720	20240115	-42.20	4410	20241210	14.29	8720	-42.20	20240115	4410	14.29	20241210	8720	-42.20	20240115	4410	14.29	20241210	2.59	N	170030	500	76 억	306025	N	N	N	N
60	20241219	140906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	-60	5	-1.17	89344120	17676	76.90	5030	5110	5010	6640	3580	5110	5054.54	1.99	0	4024	5183	5146	5093	5056	5003	5165	5075	77	1530	500	3880	10	1	15340000	775	5.91	0.53	12	0.12	855.00	9486.00	8720	20240115	-42.09	4410	20241210	14.51	8720	-42.09	20240115	4410	14.51	20241210	8720	-42.09	20240115	4410	14.51	20241210	2.59	N	170030	500	76 억	306025	N	N	N	N
61	20241219	130904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	-20	5	-0.39	69375430	13715	59.67	5030	5110	5010	6640	3580	5110	5058.36	1.99	0	3654	5183	5146	5093	5056	5003	5165	5075	77	1530	500	3880	10	1	15340000	781	5.95	0.54	12	0.09	855.00	9486.00	8720	20240115	-41.63	4410	20241210	15.42	8720	-41.63	20240115	4410	15.42	20241210	8720	-41.63	20240115	4410	15.42	20241210	2.59	N	170030	500	76 억	306025	N	N	N	N
62	20241219	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	-60	5	-1.17	23239930	4590	19.97	5030	5110	5010	6640	3580	5110	5063.17	1.99	0	-1022	5183	5146	5093	5056	5003	5165	5075	77	1530	500	3880	10	1	15340000	775	5.91	0.53	12	0.03	855.00	9486.00	8720	20240115	-42.09	4410	20241210	14.51	8720	-42.09	20240115	4410	14.51	20241210	8720	-42.09	20240115	4410	14.51	20241210	2.59	N	170030	500	76 억	306025	N	N	N	N
63	20241219	110904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5070	-40	5	-0.78	20031430	3955	17.21	5030	5110	5010	6640	3580	5110	5064.84	1.99	0	-945	5183	5146	5093	5056	5003	5165	5075	77	1530	500	3880	10	1	15340000	778	5.93	0.53	12	0.03	855.00	9486.00	8720	20240115	-41.86	4410	20241210	14.97	8720	-41.86	20240115	4410	14.97	20241210	8720	-41.86	20240115	4410	14.97	20241210	2.59	N	170030	500	76 억	306025	N	N	N	N
64	20241219	100856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5070	-40	5	-0.78	8047190	1594	6.93	5030	5080	5010	6640	3580	5110	5048.43	1.99	0	-151	5183	5146	5093	5056	5003	5165	5075	77	1530	500	3880	10	1	15340000	778	5.93	0.53	12	0.01	855.00	9486.00	8720	20240115	-41.86	4410	20241210	14.97	8720	-41.86	20240115	4410	14.97	20241210	8720	-41.86	20240115	4410	14.97	20241210	2.59	N	170030	500	76 억	306025	N	N	N	N
65	20241219	090906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	-60	5	-1.17	2944350	586	2.55	5030	5050	5010	6640	3580	5110	5024.49	1.99	0	-388	5183	5146	5093	5056	5003	5165	5075	77	1530	500	3880	10	1	15340000	775	5.91	0.53	12	0.00	855.00	9486.00	8720	20240115	-42.09	4410	20241210	14.51	8720	-42.09	20240115	4410	14.51	20241210	8720	-42.09	20240115	4410	14.51	20241210	2.59	N	170030	500	76 억	306025	N	N	N	N
66	20241218	160901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	70	2	1.39	117212810	22982	98.55	5040	5130	5040	6550	3530	5040	5100.20	1.97	0	3928	5163	5101	5048	4986	4933	5075	4960	77	1510	500	3830	10	1	15340000	784	5.98	0.54	12	0.15	855.00	9486.00	8720	20240115	-41.40	4410	20241210	15.87	8720	-41.40	20240115	4410	15.87	20241210	8720	-41.40	20240115	4410	15.87	20241210	2.57	N	170030	500	76 억	302193	N	N	N	N
67	20241218	150905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5130	90	2	1.79	107398040	21066	90.33	5040	5130	5040	6550	3530	5040	5098.17	1.97	0	4645	5163	5101	5048	4986	4933	5075	4960	77	1510	500	3830	10	1	15340000	787	6.00	0.54	12	0.14	855.00	9486.00	8720	20240115	-41.17	4410	20241210	16.33	8720	-41.17	20240115	4410	16.33	20241210	8720	-41.17	20240115	4410	16.33	20241210	2.57	N	170030	500	76 억	302193	N	N	N	N
68	20241218	140903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	50	2	0.99	66096220	12993	55.71	5040	5120	5040	6550	3530	5040	5087.06	1.97	0	4783	5163	5101	5048	4986	4933	5075	4960	77	1510	500	3830	10	1	15340000	781	5.95	0.54	12	0.08	855.00	9486.00	8720	20240115	-41.63	4410	20241210	15.42	8720	-41.63	20240115	4410	15.42	20241210	8720	-41.63	20240115	4410	15.42	20241210	2.57	N	170030	500	76 억	302193	N	N	N	N
69	20241218	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	50	2	0.99	46139730	9085	38.96	5040	5110	5040	6550	3530	5040	5078.67	1.97	0	2818	5163	5101	5048	4986	4933	5075	4960	77	1510	500	3830	10	1	15340000	781	5.95	0.54	12	0.06	855.00	9486.00	8720	20240115	-41.63	4410	20241210	15.42	8720	-41.63	20240115	4410	15.42	20241210	8720	-41.63	20240115	4410	15.42	20241210	2.57	N	170030	500	76 억	302193	N	N	N	N
70	20241218	120856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5100	60	2	1.19	37193520	7330	31.43	5040	5100	5040	6550	3530	5040	5074.15	1.97	0	2614	5163	5101	5048	4986	4933	5075	4960	77	1510	500	3830	10	1	15340000	782	5.96	0.54	12	0.05	855.00	9486.00	8720	20240115	-41.51	4410	20241210	15.65	8720	-41.51	20240115	4410	15.65	20241210	8720	-41.51	20240115	4410	15.65	20241210	2.57	N	170030	500	76 억	302193	N	N	N	N
71	20241218	110903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5080	40	2	0.79	26142590	5158	22.12	5040	5100	5040	6550	3530	5040	5068.36	1.97	0	2394	5163	5101	5048	4986	4933	5075	4960	77	1510	500	3830	10	1	15340000	779	5.94	0.54	12	0.03	855.00	9486.00	8720	20240115	-41.74	4410	20241210	15.19	8720	-41.74	20240115	4410	15.19	20241210	8720	-41.74	20240115	4410	15.19	20241210	2.57	N	170030	500	76 억	302193	N	N	N	N
72	20241218	100904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5070	30	2	0.60	10616180	2098	9.00	5040	5100	5040	6550	3530	5040	5060.14	1.97	0	865	5163	5101	5048	4986	4933	5075	4960	77	1510	500	3830	10	1	15340000	778	5.93	0.53	12	0.01	855.00	9486.00	8720	20240115	-41.86	4410	20241210	14.97	8720	-41.86	20240115	4410	14.97	20241210	8720	-41.86	20240115	4410	14.97	20241210	2.57	N	170030	500	76 억	302193	N	N	N	N
73	20241218	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5070	30	2	0.60	1304250	257	1.10	5040	5100	5040	6550	3530	5040	5074.90	1.97	0	-43	5163	5101	5048	4986	4933	5075	4960	77	1510	500	3830	10	1	15340000	778	5.93	0.53	12	0.00	855.00	9486.00	8720	20240115	-41.86	4410	20241210	14.97	8720	-41.86	20240115	4410	14.97	20241210	8720	-41.86	20240115	4410	14.97	20241210	2.57	N	170030	500	76 억	302193	N	N	N	N
74	20241217	160859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5040	0	3	0.00	117360890	23321	235.73	5100	5110	4995	6550	3530	5040	5032.41	1.98	0	-1352	5160	5100	5040	4980	4920	5070	4950	77	1510	500	3830	10	1	15340000	773	5.89	0.53	12	0.15	855.00	9486.00	8720	20240115	-42.20	4410	20241210	14.29	8720	-42.20	20240115	4410	14.29	20241210	8720	-42.20	20240115	4410	14.29	20241210	2.57	N	170030	500	76 억	303565	N	N	N	N
75	20241217	150903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-40	5	-0.79	116292320	23108	233.58	5100	5110	4995	6550	3530	5040	5032.56	1.98	0	-1349	5160	5100	5040	4980	4920	5070	4950	77	1510	500	3830	10	1	15340000	767	5.85	0.53	12	0.15	855.00	9486.00	8720	20240115	-42.66	4410	20241210	13.38	8720	-42.66	20240115	4410	13.38	20241210	8720	-42.66	20240115	4410	13.38	20241210	2.57	N	170030	500	76 억	303565	N	N	N	N
76	20241217	140854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-20	5	-0.40	68245330	13519	136.65	5100	5110	5010	6550	3530	5040	5048.10	1.98	0	-1600	5160	5100	5040	4980	4920	5070	4950	77	1510	500	3830	10	1	15340000	770	5.87	0.53	12	0.09	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.57	N	170030	500	76 억	303565	N	N	N	N
77	20241217	130851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	-10	5	-0.20	63903700	12655	127.92	5100	5110	5010	6550	3530	5040	5049.68	1.98	0	-2014	5160	5100	5040	4980	4920	5070	4950	77	1510	500	3830	10	1	15340000	772	5.88	0.53	12	0.08	855.00	9486.00	8720	20240115	-42.32	4410	20241210	14.06	8720	-42.32	20240115	4410	14.06	20241210	8720	-42.32	20240115	4410	14.06	20241210	2.57	N	170030	500	76 억	303565	N	N	N	N
78	20241217	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-20	5	-0.40	62472730	12370	125.04	5100	5110	5010	6550	3530	5040	5050.34	1.98	0	-1786	5160	5100	5040	4980	4920	5070	4950	77	1510	500	3830	10	1	15340000	770	5.87	0.53	12	0.08	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.57	N	170030	500	76 억	303565	N	N	N	N
79	20241217	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-20	5	-0.40	56407560	11161	112.82	5100	5110	5010	6550	3530	5040	5053.99	1.98	0	-1495	5160	5100	5040	4980	4920	5070	4950	77	1510	500	3830	10	1	15340000	770	5.87	0.53	12	0.07	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.57	N	170030	500	76 억	303565	N	N	N	N
80	20241217	100852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-20	5	-0.40	46352650	9156	92.55	5100	5110	5010	6550	3530	5040	5062.54	1.98	0	-1760	5160	5100	5040	4980	4920	5070	4950	77	1510	500	3830	10	1	15340000	770	5.87	0.53	12	0.06	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.57	N	170030	500	76 억	303565	N	N	N	N
81	20241217	090901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	-30	5	-0.60	7172160	1420	14.35	5100	5100	5010	6550	3530	5040	5050.82	1.98	0	-25	5160	5100	5040	4980	4920	5070	4950	77	1510	500	3830	10	1	15340000	769	5.86	0.53	12	0.01	855.00	9486.00	8720	20240115	-42.55	4410	20241210	13.61	8720	-42.55	20240115	4410	13.61	20241210	8720	-42.55	20240115	4410	13.61	20241210	2.57	N	170030	500	76 억	303565	N	N	N	N
82	20241216	160851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5040	20	2	0.40	49455395	9853	53.38	5100	5100	4980	6520	3520	5020	5019.32	1.99	0	-1209	5110	5065	4985	4940	4860	5087	4962	77	1500	500	3810	10	1	15340000	773	5.89	0.53	12	0.06	855.00	9486.00	8720	20240115	-42.20	4410	20241210	14.29	8720	-42.20	20240115	4410	14.29	20241210	8720	-42.20	20240115	4410	14.29	20241210	2.57	N	170030	500	76 억	304631	N	N	N	N
83	20241216	150901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	0	3	0.00	47179905	9400	50.92	5100	5100	4980	6520	3520	5020	5019.14	1.99	0	-957	5110	5065	4985	4940	4860	5087	4962	77	1500	500	3810	10	1	15340000	770	5.87	0.53	12	0.06	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.57	N	170030	500	76 억	304631	N	N	N	N
84	20241216	140859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	0	3	0.00	45137795	8993	48.72	5100	5100	4980	6520	3520	5020	5019.21	1.99	0	-799	5110	5065	4985	4940	4860	5087	4962	77	1500	500	3810	10	1	15340000	770	5.87	0.53	12	0.06	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.57	N	170030	500	76 억	304631	N	N	N	N
85	20241216	130901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	10	2	0.20	25222360	5009	27.14	5100	5100	5000	6520	3520	5020	5035.41	1.99	0	-914	5110	5065	4985	4940	4860	5087	4962	77	1500	500	3810	10	1	15340000	772	5.88	0.53	12	0.03	855.00	9486.00	8720	20240115	-42.32	4410	20241210	14.06	8720	-42.32	20240115	4410	14.06	20241210	8720	-42.32	20240115	4410	14.06	20241210	2.57	N	170030	500	76 억	304631	N	N	N	N
86	20241216	120900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5040	20	2	0.40	21862040	4342	23.52	5100	5100	5000	6520	3520	5020	5035.02	1.99	0	-535	5110	5065	4985	4940	4860	5087	4962	77	1500	500	3810	10	1	15340000	773	5.89	0.53	12	0.03	855.00	9486.00	8720	20240115	-42.20	4410	20241210	14.29	8720	-42.20	20240115	4410	14.29	20241210	8720	-42.20	20240115	4410	14.29	20241210	2.57	N	170030	500	76 억	304631	N	N	N	N
87	20241216	110859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	0	3	0.00	17997300	3575	19.37	5100	5100	5000	6520	3520	5020	5034.21	1.99	0	-545	5110	5065	4985	4940	4860	5087	4962	77	1500	500	3810	10	1	15340000	770	5.87	0.53	12	0.02	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.57	N	170030	500	76 억	304631	N	N	N	N
88	20241216	100900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	0	3	0.00	13687690	2716	14.71	5100	5100	5000	6520	3520	5020	5039.65	1.99	0	-421	5110	5065	4985	4940	4860	5087	4962	77	1500	500	3810	10	1	15340000	770	5.87	0.53	12	0.02	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.57	N	170030	500	76 억	304631	N	N	N	N
89	20241216	090900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-20	5	-0.40	7388720	1467	7.95	5100	5100	5000	6520	3520	5020	5036.62	1.99	0	1	5110	5065	4985	4940	4860	5087	4962	77	1500	500	3810	10	1	15340000	767	5.85	0.53	12	0.01	855.00	9486.00	8720	20240115	-42.66	4410	20241210	13.38	8720	-42.66	20240115	4410	13.38	20241210	8720	-42.66	20240115	4410	13.38	20241210	2.57	N	170030	500	76 억	304631	N	N	N	N
90	20241213	160853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	90	2	1.83	92032335	18454	147.04	4905	5030	4905	6400	3455	4930	4987.12	1.94	0	7155	5020	4975	4945	4900	4870	4960	4885	77	1470	500	3740	10	1	15340000	770	5.87	0.53	12	0.12	855.00	9486.00	8720	20240115	-42.43	4410	20241210	13.83	8720	-42.43	20240115	4410	13.83	20241210	8720	-42.43	20240115	4410	13.83	20241210	2.56	N	170030	500	76 억	297617	N	N	N	N
91	20241213	150858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	70	2	1.42	91260095	18300	145.82	4905	5030	4905	6400	3455	4930	4986.89	1.94	0	7091	5020	4975	4945	4900	4870	4960	4885	77	1470	500	3740	10	1	15340000	767	5.85	0.53	12	0.12	855.00	9486.00	8720	20240115	-42.66	4410	20241210	13.38	8720	-42.66	20240115	4410	13.38	20241210	8720	-42.66	20240115	4410	13.38	20241210	2.56	N	170030	500	76 억	297617	N	N	N	N
92	20241213	140858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4995	65	2	1.32	75007310	15060	120.00	4905	5030	4905	6400	3455	4930	4980.57	1.94	0	7301	5020	4975	4945	4900	4870	4960	4885	77	1470	500	3740	5	1	15340000	766	5.84	0.53	12	0.10	855.00	9486.00	8720	20240115	-42.72	4410	20241210	13.27	8720	-42.72	20240115	4410	13.27	20241210	8720	-42.72	20240115	4410	13.27	20241210	2.56	N	170030	500	76 억	297617	N	N	N	N
93	20241213	130858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	70	2	1.42	51865025	10438	83.17	4905	5010	4905	6400	3455	4930	4968.87	1.94	0	5195	5020	4975	4945	4900	4870	4960	4885	77	1470	500	3740	10	1	15340000	767	5.85	0.53	12	0.07	855.00	9486.00	8720	20240115	-42.66	4410	20241210	13.38	8720	-42.66	20240115	4410	13.38	20241210	8720	-42.66	20240115	4410	13.38	20241210	2.56	N	170030	500	76 억	297617	N	N	N	N
94	20241213	120859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	70	2	1.42	50011600	10067	80.22	4905	5000	4905	6400	3455	4930	4967.88	1.94	0	4968	5020	4975	4945	4900	4870	4960	4885	77	1470	500	3740	10	1	15340000	767	5.85	0.53	12	0.07	855.00	9486.00	8720	20240115	-42.66	4410	20241210	13.38	8720	-42.66	20240115	4410	13.38	20241210	8720	-42.66	20240115	4410	13.38	20241210	2.56	N	170030	500	76 억	297617	N	N	N	N
95	20241213	110856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4960	30	2	0.61	22781335	4596	36.62	4905	4985	4905	6400	3455	4930	4956.77	1.94	0	734	5020	4975	4945	4900	4870	4960	4885	77	1470	500	3740	5	1	15340000	761	5.80	0.52	12	0.03	855.00	9486.00	8720	20240115	-43.12	4410	20241210	12.47	8720	-43.12	20240115	4410	12.47	20241210	8720	-43.12	20240115	4410	12.47	20241210	2.56	N	170030	500	76 억	297617	N	N	N	N
96	20241213	100848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4975	45	2	0.91	9743660	1973	15.72	4905	4980	4905	6400	3455	4930	4938.50	1.94	0	334	5020	4975	4945	4900	4870	4960	4885	77	1470	500	3740	5	1	15340000	763	5.82	0.52	12	0.01	855.00	9486.00	8720	20240115	-42.95	4410	20241210	12.81	8720	-42.95	20240115	4410	12.81	20241210	8720	-42.95	20240115	4410	12.81	20241210	2.56	N	170030	500	76 억	297617	N	N	N	N
97	20241213	090859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4980	50	2	1.01	5230375	1064	8.48	4905	4980	4905	6400	3455	4930	4915.77	1.94	0	302	5020	4975	4945	4900	4870	4960	4885	77	1470	500	3740	5	1	15340000	764	5.82	0.52	12	0.01	855.00	9486.00	8720	20240115	-42.89	4410	20241210	12.93	8720	-42.89	20240115	4410	12.93	20241210	8720	-42.89	20240115	4410	12.93	20241210	2.56	N	170030	500	76 억	297617	N	N	N	N
98	20241212	160859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4930	-10	5	-0.20	61961150	12550	42.37	4970	4990	4915	6420	3460	4940	4937.14	1.95	0	-1125	5106	5022	4871	4787	4636	5065	4830	77	1480	500	3750	5	1	15340000	756	5.77	0.52	12	0.08	855.00	9486.00	8720	20240115	-43.46	4410	20241210	11.79	8720	-43.46	20240115	4410	11.79	20241210	8720	-43.46	20240115	4410	11.79	20241210	2.60	N	170030	500	76 억	298516	N	N	N	N
99	20241212	150852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4945	5	2	0.10	56754125	11494	38.80	4970	4990	4915	6420	3460	4940	4937.72	1.95	0	-980	5106	5022	4871	4787	4636	5065	4830	77	1480	500	3750	5	1	15340000	759	5.78	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.29	4410	20241210	12.13	8720	-43.29	20240115	4410	12.13	20241210	8720	-43.29	20240115	4410	12.13	20241210	2.60	N	170030	500	76 억	298516	N	N	N	N
100	20241212	140851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4945	5	2	0.10	50132145	10152	34.27	4970	4990	4915	6420	3460	4940	4938.15	1.95	0	-1272	5106	5022	4871	4787	4636	5065	4830	77	1480	500	3750	5	1	15340000	759	5.78	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.29	4410	20241210	12.13	8720	-43.29	20240115	4410	12.13	20241210	8720	-43.29	20240115	4410	12.13	20241210	2.60	N	170030	500	76 억	298516	N	N	N	N
101	20241212	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4920	-20	5	-0.40	32920135	6654	22.46	4970	4990	4920	6420	3460	4940	4947.42	1.95	0	-3996	5106	5022	4871	4787	4636	5065	4830	77	1480	500	3750	5	1	15340000	755	5.75	0.52	12	0.04	855.00	9486.00	8720	20240115	-43.58	4410	20241210	11.56	8720	-43.58	20240115	4410	11.56	20241210	8720	-43.58	20240115	4410	11.56	20241210	2.60	N	170030	500	76 억	298516	N	N	N	N
102	20241212	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4940	0	3	0.00	25999670	5250	17.72	4970	4990	4920	6420	3460	4940	4952.32	1.95	0	-3734	5106	5022	4871	4787	4636	5065	4830	77	1480	500	3750	5	1	15340000	758	5.78	0.52	12	0.03	855.00	9486.00	8720	20240115	-43.35	4410	20241210	12.02	8720	-43.35	20240115	4410	12.02	20241210	8720	-43.35	20240115	4410	12.02	20241210	2.60	N	170030	500	76 억	298516	N	N	N	N
103	20241212	110846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4940	0	3	0.00	19879440	4013	13.55	4970	4990	4920	6420	3460	4940	4953.76	1.95	0	-2728	5106	5022	4871	4787	4636	5065	4830	77	1480	500	3750	5	1	15340000	758	5.78	0.52	12	0.03	855.00	9486.00	8720	20240115	-43.35	4410	20241210	12.02	8720	-43.35	20240115	4410	12.02	20241210	8720	-43.35	20240115	4410	12.02	20241210	2.60	N	170030	500	76 억	298516	N	N	N	N
104	20241212	100844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4960	20	2	0.40	18191675	3671	12.39	4970	4990	4920	6420	3460	4940	4955.51	1.95	0	-2571	5106	5022	4871	4787	4636	5065	4830	77	1480	500	3750	5	1	15340000	761	5.80	0.52	12	0.02	855.00	9486.00	8720	20240115	-43.12	4410	20241210	12.47	8720	-43.12	20240115	4410	12.47	20241210	8720	-43.12	20240115	4410	12.47	20241210	2.60	N	170030	500	76 억	298516	N	N	N	N
105	20241212	090852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4980	40	2	0.81	3577690	719	2.43	4970	4990	4970	6420	3460	4940	4975.92	1.95	0	-267	5106	5022	4871	4787	4636	5065	4830	77	1480	500	3750	5	1	15340000	764	5.82	0.52	12	0.00	855.00	9486.00	8720	20240115	-42.89	4410	20241210	12.93	8720	-42.89	20240115	4410	12.93	20241210	8720	-42.89	20240115	4410	12.93	20241210	2.60	N	170030	500	76 억	298516	N	N	N	N
106	20241211	160845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4940	180	2	3.78	145649405	29602	90.12	4720	4955	4720	6180	3335	4760	4920.12	1.90	0	7207	5000	4880	4645	4525	4290	4940	4585	77	1420	500	3610	5	1	15340000	758	5.78	0.52	12	0.19	855.00	9486.00	8720	20240115	-43.35	4410	20241210	12.02	8720	-43.35	20240115	4410	12.02	20241210	8720	-43.35	20240115	4410	12.02	20241210	2.72	N	170030	500	76 억	291479	N	N	N	N
107	20241211	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4935	175	2	3.68	133800075	27204	82.82	4720	4955	4720	6180	3335	4760	4918.40	1.90	0	6083	5000	4880	4645	4525	4290	4940	4585	77	1420	500	3610	5	1	15340000	757	5.77	0.52	12	0.18	855.00	9486.00	8720	20240115	-43.41	4410	20241210	11.90	8720	-43.41	20240115	4410	11.90	20241210	8720	-43.41	20240115	4410	11.90	20241210	2.72	N	170030	500	76 억	291479	N	N	N	N
108	20241211	140852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4920	160	2	3.36	116013795	23594	71.83	4720	4955	4720	6180	3335	4760	4917.09	1.90	0	3270	5000	4880	4645	4525	4290	4940	4585	77	1420	500	3610	5	1	15340000	755	5.75	0.52	12	0.15	855.00	9486.00	8720	20240115	-43.58	4410	20241210	11.56	8720	-43.58	20240115	4410	11.56	20241210	8720	-43.58	20240115	4410	11.56	20241210	2.72	N	170030	500	76 억	291479	N	N	N	N
109	20241211	130854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4930	170	2	3.57	104523900	21261	64.73	4720	4955	4720	6180	3335	4760	4916.23	1.90	0	2898	5000	4880	4645	4525	4290	4940	4585	77	1420	500	3610	5	1	15340000	756	5.77	0.52	12	0.14	855.00	9486.00	8720	20240115	-43.46	4410	20241210	11.79	8720	-43.46	20240115	4410	11.79	20241210	8720	-43.46	20240115	4410	11.79	20241210	2.72	N	170030	500	76 억	291479	N	N	N	N
110	20241211	120855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4930	170	2	3.57	98463775	20032	60.99	4720	4955	4720	6180	3335	4760	4915.32	1.90	0	2722	5000	4880	4645	4525	4290	4940	4585	77	1420	500	3610	5	1	15340000	756	5.77	0.52	12	0.13	855.00	9486.00	8720	20240115	-43.46	4410	20241210	11.79	8720	-43.46	20240115	4410	11.79	20241210	8720	-43.46	20240115	4410	11.79	20241210	2.72	N	170030	500	76 억	291479	N	N	N	N
111	20241211	110850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4930	170	2	3.57	64293965	13071	39.79	4720	4955	4720	6180	3335	4760	4918.83	1.90	0	1759	5000	4880	4645	4525	4290	4940	4585	77	1420	500	3610	5	1	15340000	756	5.77	0.52	12	0.09	855.00	9486.00	8720	20240115	-43.46	4410	20241210	11.79	8720	-43.46	20240115	4410	11.79	20241210	8720	-43.46	20240115	4410	11.79	20241210	2.72	N	170030	500	76 억	291479	N	N	N	N
112	20241211	100853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4940	180	2	3.78	57757630	11745	35.76	4720	4955	4720	6180	3335	4760	4917.64	1.90	0	1410	5000	4880	4645	4525	4290	4940	4585	77	1420	500	3610	5	1	15340000	758	5.78	0.52	12	0.08	855.00	9486.00	8720	20240115	-43.35	4410	20241210	12.02	8720	-43.35	20240115	4410	12.02	20241210	8720	-43.35	20240115	4410	12.02	20241210	2.72	N	170030	500	76 억	291479	N	N	N	N
113	20241211	090857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4795	35	2	0.74	3325675	698	2.13	4720	4810	4720	6180	3335	4760	4764.58	1.90	0	395	5000	4880	4645	4525	4290	4940	4585	77	1420	500	3610	5	1	15340000	736	5.61	0.51	12	0.00	855.00	9486.00	8720	20240115	-45.01	4410	20241210	8.73	8720	-45.01	20240115	4410	8.73	20241210	8720	-45.01	20240115	4410	8.73	20241210	2.72	N	170030	500	76 억	291479	N	N	N	N
114	20241210	160846	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4760	235	2	5.19	152045005	32792	53.16	4410	4765	4410	5880	3170	4525	4636.44	1.82	0	12520	4878	4701	4613	4436	4348	4657	4392	77	1355	500	3430	5	1	15340000	730	5.57	0.50	12	0.21	855.00	9486.00	8720	20240115	-45.41	4410	20241210	7.94	8720	-45.41	20240115	4410	7.94	20241210	8720	-45.41	20240115	4410	7.94	20241210	2.77	N	170030	500	76 억	279016	N	N	N	N
115	20241210	150847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4765	240	2	5.30	147471690	31831	51.61	4410	4765	4410	5880	3170	4525	4632.96	1.82	0	12560	4878	4701	4613	4436	4348	4657	4392	77	1355	500	3430	5	1	15340000	731	5.57	0.50	12	0.21	855.00	9486.00	8720	20240115	-45.36	4410	20241210	8.05	8720	-45.36	20240115	4410	8.05	20241210	8720	-45.36	20240115	4410	8.05	20241210	2.77	N	170030	500	76 억	279016	N	N	N	N
116	20241210	140846	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4730	205	2	4.53	125615950	27226	44.14	4410	4730	4410	5880	3170	4525	4613.82	1.82	0	11554	4878	4701	4613	4436	4348	4657	4392	77	1355	500	3430	5	1	15340000	726	5.53	0.50	12	0.18	855.00	9486.00	8720	20240115	-45.76	4410	20241210	7.26	8720	-45.76	20240115	4410	7.26	20241210	8720	-45.76	20240115	4410	7.26	20241210	2.77	N	170030	500	76 억	279016	N	N	N	N
117	20241210	130847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4695	170	2	3.76	114937155	24963	40.47	4410	4725	4410	5880	3170	4525	4604.30	1.82	0	10966	4878	4701	4613	4436	4348	4657	4392	77	1355	500	3430	5	1	15340000	720	5.49	0.49	12	0.16	855.00	9486.00	8720	20240115	-46.16	4410	20241210	6.46	8720	-46.16	20240115	4410	6.46	20241210	8720	-46.16	20240115	4410	6.46	20241210	2.77	N	170030	500	76 억	279016	N	N	N	N
118	20241210	120846	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4720	195	2	4.31	111044145	24133	39.13	4410	4725	4410	5880	3170	4525	4601.34	1.82	0	10169	4878	4701	4613	4436	4348	4657	4392	77	1355	500	3430	5	1	15340000	724	5.52	0.50	12	0.16	855.00	9486.00	8720	20240115	-45.87	4410	20241210	7.03	8720	-45.87	20240115	4410	7.03	20241210	8720	-45.87	20240115	4410	7.03	20241210	2.77	N	170030	500	76 억	279016	N	N	N	N
119	20241210	110845	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4710	185	2	4.09	95715695	20860	33.82	4410	4710	4410	5880	3170	4525	4588.48	1.82	0	9142	4878	4701	4613	4436	4348	4657	4392	77	1355	500	3430	5	1	15340000	723	5.51	0.50	12	0.14	855.00	9486.00	8720	20240115	-45.99	4410	20241210	6.80	8720	-45.99	20240115	4410	6.80	20241210	8720	-45.99	20240115	4410	6.80	20241210	2.77	N	170030	500	76 억	279016	N	N	N	N
120	20241210	100846	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4630	105	2	2.32	75839290	16606	26.92	4410	4650	4410	5880	3170	4525	4566.98	1.82	0	6078	4878	4701	4613	4436	4348	4657	4392	77	1355	500	3430	5	1	15340000	710	5.42	0.49	12	0.11	855.00	9486.00	8720	20240115	-46.90	4410	20241210	4.99	8720	-46.90	20240115	4410	4.99	20241210	8720	-46.90	20240115	4410	4.99	20241210	2.77	N	170030	500	76 억	279016	N	N	N	N
121	20241210	090851	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4575	50	2	1.10	49788305	10968	17.78	4410	4650	4410	5880	3170	4525	4539.42	1.82	0	2728	4878	4701	4613	4436	4348	4657	4392	77	1355	500	3430	5	1	15340000	702	5.35	0.48	12	0.07	855.00	9486.00	8720	20240115	-47.53	4410	20241210	3.74	8720	-47.53	20240115	4410	3.74	20241210	8720	-47.53	20240115	4410	3.74	20241210	2.77	N	170030	500	76 억	279016	N	N	N	N
122	20241209	160843	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4525	-275	5	-5.73	282797930	61558	153.76	4640	4790	4525	6240	3360	4800	4594.11	1.85	0	-4229	5026	4912	4816	4702	4606	4865	4655	77	1440	500	3640	5	1	15340000	694	5.29	0.48	12	0.40	855.00	9486.00	8720	20240115	-48.11	4525	20241209	0.00	8720	-48.11	20240115	4525	0.00	20241209	8720	-48.11	20240115	4525	0.00	20241209	2.81	N	170030	500	76 억	283194	N	N	N	N
123	20241209	150844	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4540	-260	5	-5.42	265762795	57798	144.37	4640	4790	4525	6240	3360	4800	4598.13	1.85	0	-4235	5026	4912	4816	4702	4606	4865	4655	77	1440	500	3640	5	1	15340000	696	5.31	0.48	12	0.38	855.00	9486.00	8720	20240115	-47.94	4525	20241209	0.33	8720	-47.94	20240115	4525	0.33	20241209	8720	-47.94	20240115	4525	0.33	20241209	2.81	N	170030	500	76 억	283194	N	N	N	N
124	20241209	140845	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4540	-260	5	-5.42	259195035	56351	140.75	4640	4790	4525	6240	3360	4800	4599.65	1.85	0	-4049	5026	4912	4816	4702	4606	4865	4655	77	1440	500	3640	5	1	15340000	696	5.31	0.48	12	0.37	855.00	9486.00	8720	20240115	-47.94	4525	20241209	0.33	8720	-47.94	20240115	4525	0.33	20241209	8720	-47.94	20240115	4525	0.33	20241209	2.81	N	170030	500	76 억	283194	N	N	N	N
125	20241209	130847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4570	-230	5	-4.79	186075405	40283	100.62	4640	4790	4555	6240	3360	4800	4619.20	1.85	0	-4771	5026	4912	4816	4702	4606	4865	4655	77	1440	500	3640	5	1	15340000	701	5.35	0.48	12	0.26	855.00	9486.00	8720	20240115	-47.59	4555	20241209	0.33	8720	-47.59	20240115	4555	0.33	20241209	8720	-47.59	20240115	4555	0.33	20241209	2.81	N	170030	500	76 억	283194	N	N	N	N
126	20241209	120843	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4580	-220	5	-4.58	147731045	31915	79.72	4640	4790	4555	6240	3360	4800	4628.89	1.85	0	-3997	5026	4912	4816	4702	4606	4865	4655	77	1440	500	3640	5	1	15340000	703	5.36	0.48	12	0.21	855.00	9486.00	8720	20240115	-47.48	4555	20241209	0.55	8720	-47.48	20240115	4555	0.55	20241209	8720	-47.48	20240115	4555	0.55	20241209	2.81	N	170030	500	76 억	283194	N	N	N	N
127	20241209	110845	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4590	-210	5	-4.38	107416545	23165	57.86	4640	4790	4555	6240	3360	4800	4637.02	1.85	0	-1162	5026	4912	4816	4702	4606	4865	4655	77	1440	500	3640	5	1	15340000	704	5.37	0.48	12	0.15	855.00	9486.00	8720	20240115	-47.36	4555	20241209	0.77	8720	-47.36	20240115	4555	0.77	20241209	8720	-47.36	20240115	4555	0.77	20241209	2.81	N	170030	500	76 억	283194	N	N	N	N
128	20241209	100843	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4620	-180	5	-3.75	94204340	20295	50.69	4640	4790	4555	6240	3360	4800	4641.75	1.85	0	-643	5026	4912	4816	4702	4606	4865	4655	77	1440	500	3640	5	1	15340000	709	5.40	0.49	12	0.13	855.00	9486.00	8720	20240115	-47.02	4555	20241209	1.43	8720	-47.02	20240115	4555	1.43	20241209	8720	-47.02	20240115	4555	1.43	20241209	2.81	N	170030	500	76 억	283194	N	N	N	N
129	20241209	090838	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4770	-30	5	-0.62	26132290	5546	13.85	4640	4790	4605	6240	3360	4800	4711.92	1.85	0	265	5026	4912	4816	4702	4606	4865	4655	77	1440	500	3640	5	1	15340000	732	5.58	0.50	12	0.04	855.00	9486.00	8720	20240115	-45.30	4605	20241209	3.58	8720	-45.30	20240115	4605	3.58	20241209	8720	-45.30	20240115	4605	3.58	20241209	2.81	N	170030	500	76 억	283194	N	N	N	N
130	20241206	160836	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4800	-80	5	-1.64	192857240	40011	160.84	4850	4930	4720	6340	3420	4880	4820.10	1.88	0	-5170	5033	4956	4918	4841	4803	4937	4822	77	1460	500	3700	5	1	15340000	736	5.61	0.51	12	0.26	855.00	9486.00	8720	20240115	-44.95	4720	20241206	1.69	8720	-44.95	20240115	4720	1.69	20241206	8720	-44.95	20240115	4720	1.69	20241206	2.80	N	170030	500	76 억	288481	N	N	N	N
131	20241206	150841	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4800	-80	5	-1.64	189359440	39282	157.90	4850	4930	4720	6340	3420	4880	4820.51	1.88	0	-4654	5033	4956	4918	4841	4803	4937	4822	77	1460	500	3700	5	1	15340000	736	5.61	0.51	12	0.26	855.00	9486.00	8720	20240115	-44.95	4720	20241206	1.69	8720	-44.95	20240115	4720	1.69	20241206	8720	-44.95	20240115	4720	1.69	20241206	2.80	N	170030	500	76 억	288481	N	N	N	N
132	20241206	140838	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4805	-75	5	-1.54	157983945	32791	131.81	4850	4930	4720	6340	3420	4880	4817.90	1.88	0	-4360	5033	4956	4918	4841	4803	4937	4822	77	1460	500	3700	5	1	15340000	737	5.62	0.51	12	0.21	855.00	9486.00	8720	20240115	-44.90	4720	20241206	1.80	8720	-44.90	20240115	4720	1.80	20241206	8720	-44.90	20240115	4720	1.80	20241206	2.80	N	170030	500	76 억	288481	N	N	N	N
133	20241206	130838	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4795	-85	5	-1.74	146746115	30447	122.39	4850	4930	4720	6340	3420	4880	4819.72	1.88	0	-4940	5033	4956	4918	4841	4803	4937	4822	77	1460	500	3700	5	1	15340000	736	5.61	0.51	12	0.20	855.00	9486.00	8720	20240115	-45.01	4720	20241206	1.59	8720	-45.01	20240115	4720	1.59	20241206	8720	-45.01	20240115	4720	1.59	20241206	2.80	N	170030	500	76 억	288481	N	N	N	N
134	20241206	120834	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4805	-75	5	-1.54	132569225	27505	110.56	4850	4930	4720	6340	3420	4880	4819.81	1.88	0	-3844	5033	4956	4918	4841	4803	4937	4822	77	1460	500	3700	5	1	15340000	737	5.62	0.51	12	0.18	855.00	9486.00	8720	20240115	-44.90	4720	20241206	1.80	8720	-44.90	20240115	4720	1.80	20241206	8720	-44.90	20240115	4720	1.80	20241206	2.80	N	170030	500	76 억	288481	N	N	N	N
135	20241206	110830	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4790	-90	5	-1.84	112101850	23262	93.51	4850	4930	4720	6340	3420	4880	4819.09	1.88	0	-3641	5033	4956	4918	4841	4803	4937	4822	77	1460	500	3700	5	1	15340000	735	5.60	0.50	12	0.15	855.00	9486.00	8720	20240115	-45.07	4720	20241206	1.48	8720	-45.07	20240115	4720	1.48	20241206	8720	-45.07	20240115	4720	1.48	20241206	2.80	N	170030	500	76 억	288481	N	N	N	N
136	20241206	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4835	-45	5	-0.92	42155195	8681	34.90	4850	4930	4835	6340	3420	4880	4856.02	1.88	0	-1207	5033	4956	4918	4841	4803	4937	4822	77	1460	500	3700	5	1	15340000	742	5.65	0.51	12	0.06	855.00	9486.00	8720	20240115	-44.55	4775	20241115	1.26	8720	-44.55	20240115	4775	1.26	20241115	8720	-44.55	20240115	4775	1.26	20241115	2.80	N	170030	500	76 억	288481	N	N	N	N
137	20241206	090838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4930	50	2	1.02	2978100	610	2.45	4850	4930	4850	6340	3420	4880	4882.15	1.88	0	101	5033	4956	4918	4841	4803	4937	4822	77	1460	500	3700	5	1	15340000	756	5.77	0.52	12	0.00	855.00	9486.00	8720	20240115	-43.46	4775	20241115	3.25	8720	-43.46	20240115	4775	3.25	20241115	8720	-43.46	20240115	4775	3.25	20241115	2.80	N	170030	500	76 억	288481	N	N	N	N
138	20241205	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4880	-70	5	-1.41	121893655	24775	99.99	4950	4995	4880	6430	3465	4950	4920.03	1.97	0	-12983	5070	5010	4960	4900	4850	4985	4875	77	1480	500	3760	5	1	15340000	749	5.71	0.51	12	0.16	855.00	9486.00	8720	20240115	-44.04	4775	20241115	2.20	8720	-44.04	20240115	4775	2.20	20241115	8720	-44.04	20240115	4775	2.20	20241115	2.82	N	170030	500	76 억	301458	N	N	N	N
139	20241205	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4900	-50	5	-1.01	103543745	21019	84.83	4950	4995	4890	6430	3465	4950	4926.20	1.97	0	-12474	5070	5010	4960	4900	4850	4985	4875	77	1480	500	3760	5	1	15340000	752	5.73	0.52	12	0.14	855.00	9486.00	8720	20240115	-43.81	4775	20241115	2.62	8720	-43.81	20240115	4775	2.62	20241115	8720	-43.81	20240115	4775	2.62	20241115	2.82	N	170030	500	76 억	301458	N	N	N	N
140	20241205	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4940	-10	5	-0.20	65531385	13285	53.62	4950	4995	4910	6430	3465	4950	4932.74	1.97	0	-5797	5070	5010	4960	4900	4850	4985	4875	77	1480	500	3760	5	1	15340000	758	5.78	0.52	12	0.09	855.00	9486.00	8720	20240115	-43.35	4775	20241115	3.46	8720	-43.35	20240115	4775	3.46	20241115	8720	-43.35	20240115	4775	3.46	20241115	2.82	N	170030	500	76 억	301458	N	N	N	N
141	20241205	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4940	-10	5	-0.20	50860700	10307	41.60	4950	4995	4910	6430	3465	4950	4934.58	1.97	0	-3971	5070	5010	4960	4900	4850	4985	4875	77	1480	500	3760	5	1	15340000	758	5.78	0.52	12	0.07	855.00	9486.00	8720	20240115	-43.35	4775	20241115	3.46	8720	-43.35	20240115	4775	3.46	20241115	8720	-43.35	20240115	4775	3.46	20241115	2.82	N	170030	500	76 억	301458	N	N	N	N
142	20241205	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4945	-5	5	-0.10	42834405	8682	35.04	4950	4995	4910	6430	3465	4950	4933.70	1.97	0	-2912	5070	5010	4960	4900	4850	4985	4875	77	1480	500	3760	5	1	15340000	759	5.78	0.52	12	0.06	855.00	9486.00	8720	20240115	-43.29	4775	20241115	3.56	8720	-43.29	20240115	4775	3.56	20241115	8720	-43.29	20240115	4775	3.56	20241115	2.82	N	170030	500	76 억	301458	N	N	N	N
143	20241205	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4930	-20	5	-0.40	37587755	7621	30.76	4950	4995	4910	6430	3465	4950	4932.13	1.97	0	-2503	5070	5010	4960	4900	4850	4985	4875	77	1480	500	3760	5	1	15340000	756	5.77	0.52	12	0.05	855.00	9486.00	8720	20240115	-43.46	4775	20241115	3.25	8720	-43.46	20240115	4775	3.25	20241115	8720	-43.46	20240115	4775	3.25	20241115	2.82	N	170030	500	76 억	301458	N	N	N	N
144	20241205	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4910	-40	5	-0.81	28253310	5726	23.11	4950	4995	4910	6430	3465	4950	4934.21	1.97	0	-2260	5070	5010	4960	4900	4850	4985	4875	77	1480	500	3760	5	1	15340000	753	5.74	0.52	12	0.04	855.00	9486.00	8720	20240115	-43.69	4775	20241115	2.83	8720	-43.69	20240115	4775	2.83	20241115	8720	-43.69	20240115	4775	2.83	20241115	2.82	N	170030	500	76 억	301458	N	N	N	N
145	20241205	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4940	-10	5	-0.20	2994495	605	2.44	4950	4995	4940	6430	3465	4950	4949.58	1.97	0	252	5070	5010	4960	4900	4850	4985	4875	77	1480	500	3760	5	1	15340000	758	5.78	0.52	12	0.00	855.00	9486.00	8720	20240115	-43.35	4775	20241115	3.46	8720	-43.35	20240115	4775	3.46	20241115	8720	-43.35	20240115	4775	3.46	20241115	2.82	N	170030	500	76 억	301458	N	N	N	N
146	20241204	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4950	-70	5	-1.39	122123505	24678	79.79	5020	5020	4910	6520	3520	5020	4948.68	2.02	0	-8732	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3810	5	1	15340000	759	5.79	0.52	12	0.16	855.00	9486.00	8720	20240115	-43.23	4775	20241115	3.66	8720	-43.23	20240115	4775	3.66	20241115	8720	-43.23	20240115	4775	3.66	20241115	2.86	N	170030	500	76 억	310031	N	N	N	N
147	20241204	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4945	-75	5	-1.49	120213120	24292	78.54	5020	5020	4910	6520	3520	5020	4948.67	2.02	0	-8612	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3810	5	1	15340000	759	5.78	0.52	12	0.16	855.00	9486.00	8720	20240115	-43.29	4775	20241115	3.56	8720	-43.29	20240115	4775	3.56	20241115	8720	-43.29	20240115	4775	3.56	20241115	2.86	N	170030	500	76 억	310031	N	N	N	N
148	20241204	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4940	-80	5	-1.59	114852320	23209	75.04	5020	5020	4910	6520	3520	5020	4948.61	2.02	0	-8188	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3810	5	1	15340000	758	5.78	0.52	12	0.15	855.00	9486.00	8720	20240115	-43.35	4775	20241115	3.46	8720	-43.35	20240115	4775	3.46	20241115	8720	-43.35	20240115	4775	3.46	20241115	2.86	N	170030	500	76 억	310031	N	N	N	N
149	20241204	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4960	-60	5	-1.20	99738705	20152	65.16	5020	5020	4910	6520	3520	5020	4949.32	2.02	0	-6056	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3810	5	1	15340000	761	5.80	0.52	12	0.13	855.00	9486.00	8720	20240115	-43.12	4775	20241115	3.87	8720	-43.12	20240115	4775	3.87	20241115	8720	-43.12	20240115	4775	3.87	20241115	2.86	N	170030	500	76 억	310031	N	N	N	N
150	20241204	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4925	-95	5	-1.89	85882470	17348	56.09	5020	5020	4910	6520	3520	5020	4950.57	2.02	0	-5663	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3810	5	1	15340000	755	5.76	0.52	12	0.11	855.00	9486.00	8720	20240115	-43.52	4775	20241115	3.14	8720	-43.52	20240115	4775	3.14	20241115	8720	-43.52	20240115	4775	3.14	20241115	2.86	N	170030	500	76 억	310031	N	N	N	N
151	20241204	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4925	-95	5	-1.89	71245995	14378	46.49	5020	5020	4910	6520	3520	5020	4955.21	2.02	0	-5303	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3810	5	1	15340000	755	5.76	0.52	12	0.09	855.00	9486.00	8720	20240115	-43.52	4775	20241115	3.14	8720	-43.52	20240115	4775	3.14	20241115	8720	-43.52	20240115	4775	3.14	20241115	2.86	N	170030	500	76 억	310031	N	N	N	N
152	20241204	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4970	-50	5	-1.00	44518010	8966	28.99	5020	5020	4910	6520	3520	5020	4965.20	2.02	0	-3005	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3810	5	1	15340000	762	5.81	0.52	12	0.06	855.00	9486.00	8720	20240115	-43.00	4775	20241115	4.08	8720	-43.00	20240115	4775	4.08	20241115	8720	-43.00	20240115	4775	4.08	20241115	2.86	N	170030	500	76 억	310031	N	N	N	N
153	20241204	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-20	5	-0.40	2780580	554	1.79	5020	5020	5000	6520	3520	5020	5019.10	2.02	0	-79	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3810	10	1	15340000	767	5.85	0.53	12	0.00	855.00	9486.00	8720	20240115	-42.66	4775	20241115	4.71	8720	-42.66	20240115	4775	4.71	20241115	8720	-42.66	20240115	4775	4.71	20241115	2.86	N	170030	500	76 억	310031	N	N	N	N
154	20241203	160841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	10	2	0.20	154241070	30929	92.46	4965	5050	4965	6510	3510	5010	4986.94	2.01	0	1805	5110	5060	5030	4980	4950	5045	4965	77	1500	500	3800	10	1	15340000	770	5.87	0.53	12	0.20	855.00	9486.00	8720	20240115	-42.43	4775	20241115	5.13	8720	-42.43	20240115	4775	5.13	20241115	8720	-42.43	20240115	4775	5.13	20241115	2.87	N	170030	500	76 억	308104	N	N	N	N
155	20241203	150914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-10	5	-0.20	148143990	29711	88.82	4965	5050	4965	6510	3510	5010	4986.17	2.01	0	2014	5110	5060	5030	4980	4950	5045	4965	77	1500	500	3800	10	1	15340000	767	5.85	0.53	12	0.19	855.00	9486.00	8720	20240115	-42.66	4775	20241115	4.71	8720	-42.66	20240115	4775	4.71	20241115	8720	-42.66	20240115	4775	4.71	20241115	2.87	N	170030	500	76 억	308104	N	N	N	N
156	20241203	140859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	10	2	0.20	144021640	28888	86.36	4965	5050	4965	6510	3510	5010	4985.52	2.01	0	2042	5110	5060	5030	4980	4950	5045	4965	77	1500	500	3800	10	1	15340000	770	5.87	0.53	12	0.19	855.00	9486.00	8720	20240115	-42.43	4775	20241115	5.13	8720	-42.43	20240115	4775	5.13	20241115	8720	-42.43	20240115	4775	5.13	20241115	2.87	N	170030	500	76 억	308104	N	N	N	N
157	20241203	130902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-10	5	-0.20	137301190	27545	82.34	4965	5050	4965	6510	3510	5010	4984.61	2.01	0	2302	5110	5060	5030	4980	4950	5045	4965	77	1500	500	3800	10	1	15340000	767	5.85	0.53	12	0.18	855.00	9486.00	8720	20240115	-42.66	4775	20241115	4.71	8720	-42.66	20240115	4775	4.71	20241115	8720	-42.66	20240115	4775	4.71	20241115	2.87	N	170030	500	76 억	308104	N	N	N	N
158	20241203	120912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4990	-20	5	-0.40	120106050	24104	72.06	4965	5050	4965	6510	3510	5010	4982.83	2.01	0	1987	5110	5060	5030	4980	4950	5045	4965	77	1500	500	3800	5	1	15340000	765	5.84	0.53	12	0.16	855.00	9486.00	8720	20240115	-42.78	4775	20241115	4.50	8720	-42.78	20240115	4775	4.50	20241115	8720	-42.78	20240115	4775	4.50	20241115	2.87	N	170030	500	76 억	308104	N	N	N	N
159	20241203	110854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4975	-35	5	-0.70	110412495	22159	66.24	4965	5050	4965	6510	3510	5010	4982.74	2.01	0	2463	5110	5060	5030	4980	4950	5045	4965	77	1500	500	3800	5	1	15340000	763	5.82	0.52	12	0.14	855.00	9486.00	8720	20240115	-42.95	4775	20241115	4.19	8720	-42.95	20240115	4775	4.19	20241115	8720	-42.95	20240115	4775	4.19	20241115	2.87	N	170030	500	76 억	308104	N	N	N	N
160	20241203	100839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	0	3	0.00	25306240	5062	15.13	4965	5050	4965	6510	3510	5010	4999.26	2.01	0	1102	5110	5060	5030	4980	4950	5045	4965	77	1500	500	3800	10	1	15340000	769	5.86	0.53	12	0.03	855.00	9486.00	8720	20240115	-42.55	4775	20241115	4.92	8720	-42.55	20240115	4775	4.92	20241115	8720	-42.55	20240115	4775	4.92	20241115	2.87	N	170030	500	76 억	308104	N	N	N	N
161	20241203	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5040	30	2	0.60	5480315	1097	3.28	4965	5040	4965	6510	3510	5010	4995.73	2.01	0	623	5110	5060	5030	4980	4950	5045	4965	77	1500	500	3800	10	1	15340000	773	5.89	0.53	12	0.01	855.00	9486.00	8720	20240115	-42.20	4775	20241115	5.55	8720	-42.20	20240115	4775	5.55	20241115	8720	-42.20	20240115	4775	5.55	20241115	2.87	N	170030	500	76 억	308104	N	N	N	N
162	20241202	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	-40	5	-0.79	166264110	33126	151.34	5050	5080	5000	6560	3540	5050	5019.17	2.04	0	-5723	5143	5096	5053	5006	4963	5075	4985	77	1510	500	3830	10	1	15340000	769	5.86	0.53	12	0.22	855.00	9486.00	8720	20240115	-42.55	4775	20241115	4.92	8720	-42.55	20240115	4775	4.92	20241115	8720	-42.55	20240115	4775	4.92	20241115	2.90	N	170030	500	76 억	313461	N	N	N	N
163	20241202	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	-40	5	-0.79	154052310	30690	140.21	5050	5080	5000	6560	3540	5050	5019.63	2.04	0	-5406	5143	5096	5053	5006	4963	5075	4985	77	1510	500	3830	10	1	15340000	769	5.86	0.53	12	0.20	855.00	9486.00	8720	20240115	-42.55	4775	20241115	4.92	8720	-42.55	20240115	4775	4.92	20241115	8720	-42.55	20240115	4775	4.92	20241115	2.90	N	170030	500	76 억	313461	N	N	N	N
164	20241202	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-30	5	-0.59	143632950	28612	130.72	5050	5080	5000	6560	3540	5050	5020.02	2.04	0	-5041	5143	5096	5053	5006	4963	5075	4985	77	1510	500	3830	10	1	15340000	770	5.87	0.53	12	0.19	855.00	9486.00	8720	20240115	-42.43	4775	20241115	5.13	8720	-42.43	20240115	4775	5.13	20241115	8720	-42.43	20240115	4775	5.13	20241115	2.90	N	170030	500	76 억	313461	N	N	N	N
165	20241202	130831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	-40	5	-0.79	137540870	27398	125.17	5050	5080	5000	6560	3540	5050	5020.11	2.04	0	-5134	5143	5096	5053	5006	4963	5075	4985	77	1510	500	3830	10	1	15340000	769	5.86	0.53	12	0.18	855.00	9486.00	8720	20240115	-42.55	4775	20241115	4.92	8720	-42.55	20240115	4775	4.92	20241115	8720	-42.55	20240115	4775	4.92	20241115	2.90	N	170030	500	76 억	313461	N	N	N	N
166	20241202	120849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	-20	5	-0.40	119881730	23873	109.07	5050	5080	5000	6560	3540	5050	5021.64	2.04	0	-4652	5143	5096	5053	5006	4963	5075	4985	77	1510	500	3830	10	1	15340000	772	5.88	0.53	12	0.16	855.00	9486.00	8720	20240115	-42.32	4775	20241115	5.34	8720	-42.32	20240115	4775	5.34	20241115	8720	-42.32	20240115	4775	5.34	20241115	2.90	N	170030	500	76 억	313461	N	N	N	N
167	20241202	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	-40	5	-0.79	81737870	16269	74.33	5050	5080	5000	6560	3540	5050	5024.15	2.04	0	-1227	5143	5096	5053	5006	4963	5075	4985	77	1510	500	3830	10	1	15340000	769	5.86	0.53	12	0.11	855.00	9486.00	8720	20240115	-42.55	4775	20241115	4.92	8720	-42.55	20240115	4775	4.92	20241115	8720	-42.55	20240115	4775	4.92	20241115	2.90	N	170030	500	76 억	313461	N	N	N	N
168	20241202	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5060	10	2	0.20	28470140	5643	25.78	5050	5080	5030	6560	3540	5050	5045.21	2.04	0	-654	5143	5096	5053	5006	4963	5075	4985	77	1510	500	3830	10	1	15340000	776	5.92	0.53	12	0.04	855.00	9486.00	8720	20240115	-41.97	4775	20241115	5.97	8720	-41.97	20240115	4775	5.97	20241115	8720	-41.97	20240115	4775	5.97	20241115	2.90	N	170030	500	76 억	313461	N	N	N	N
169	20241202	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	0	3	0.00	5125390	1013	4.63	5050	5080	5050	6560	3540	5050	5059.62	2.04	0	711	5143	5096	5053	5006	4963	5075	4985	77	1510	500	3830	10	1	15340000	775	5.91	0.53	12	0.01	855.00	9486.00	8720	20240115	-42.09	4775	20241115	5.76	8720	-42.09	20240115	4775	5.76	20241115	8720	-42.09	20240115	4775	5.76	20241115	2.90	N	170030	500	76 억	313461	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History