KissMeData/038110/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	160457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	96198215	41939	18.12	2295	2350	2255	2975	1605	2290	2293.78	1.20	-1897	-2084	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	495744	N	N	N	N
3	20241231	150459	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	96198215	41939	18.12	2295	2350	2255	2975	1605	2290	2293.78	1.20	-1897	-2084	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	495744	N	N	N	N
4	20241231	140458	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	96198215	41939	18.12	2295	2350	2255	2975	1605	2290	2293.78	1.20	-1897	-2084	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	495744	N	N	N	N
5	20241231	130458	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	96198215	41939	18.12	2295	2350	2255	2975	1605	2290	2293.78	1.20	-1897	-2084	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	495744	N	N	N	N
6	20241231	120457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	96198215	41939	18.12	2295	2350	2255	2975	1605	2290	2293.78	1.20	-1897	-2084	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	495744	N	N	N	N
7	20241231	110457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	96198215	41939	18.12	2295	2350	2255	2975	1605	2290	2293.78	1.20	-1897	-2084	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	495744	N	N	N	N
8	20241231	100451	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	96198215	41939	18.12	2295	2350	2255	2975	1605	2290	2293.78	1.20	-1897	-2084	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	495744	N	N	N	N
9	20241231	090458	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	96198215	41939	18.12	2295	2350	2255	2975	1605	2290	2293.78	1.20	-1897	-2084	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	495744	N	N	N	N
10	20241230	160456	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	96154615	41920	18.12	2295	2350	2255	2975	1605	2290	2293.78	1.21	0	-2084	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	497641	N	N	N	N
11	20241230	150458	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2300	10	2	0.44	90761205	39566	17.10	2295	2350	2255	2975	1605	2290	2293.92	1.21	0	-1841	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	947	1.93	0.43	12	0.10	1193.00	5308.00	5750	20240206	-60.00	2120	20241209	8.49	5750	-60.00	20240206	2120	8.49	20241209	5750	-60.00	20240206	2120	8.49	20241209	1.38	N	038110	500	205 억	497641	N	N	N	N
12	20241230	140457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2300	10	2	0.44	78785585	34342	14.84	2295	2350	2255	2975	1605	2290	2294.15	1.21	0	-139	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	947	1.93	0.43	12	0.08	1193.00	5308.00	5750	20240206	-60.00	2120	20241209	8.49	5750	-60.00	20240206	2120	8.49	20241209	5750	-60.00	20240206	2120	8.49	20241209	1.38	N	038110	500	205 억	497641	N	N	N	N
13	20241230	130457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2300	10	2	0.44	66043590	28799	12.45	2295	2350	2255	2975	1605	2290	2293.26	1.21	0	2187	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	947	1.93	0.43	12	0.07	1193.00	5308.00	5750	20240206	-60.00	2120	20241209	8.49	5750	-60.00	20240206	2120	8.49	20241209	5750	-60.00	20240206	2120	8.49	20241209	1.38	N	038110	500	205 억	497641	N	N	N	N
14	20241230	120455	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2310	20	2	0.87	59664115	26024	11.25	2295	2350	2255	2975	1605	2290	2292.66	1.21	0	2637	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	951	1.94	0.44	12	0.06	1193.00	5308.00	5750	20240206	-59.83	2120	20241209	8.96	5750	-59.83	20240206	2120	8.96	20241209	5750	-59.83	20240206	2120	8.96	20241209	1.38	N	038110	500	205 억	497641	N	N	N	N
15	20241230	110457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2305	15	2	0.66	48463100	21158	9.14	2295	2350	2255	2975	1605	2290	2290.53	1.21	0	1611	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	949	1.93	0.43	12	0.05	1193.00	5308.00	5750	20240206	-59.91	2120	20241209	8.73	5750	-59.91	20240206	2120	8.73	20241209	5750	-59.91	20240206	2120	8.73	20241209	1.38	N	038110	500	205 억	497641	N	N	N	N
16	20241230	100457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2305	15	2	0.66	39554800	17293	7.47	2295	2350	2255	2975	1605	2290	2287.33	1.21	0	1602	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	949	1.93	0.43	12	0.04	1193.00	5308.00	5750	20240206	-59.91	2120	20241209	8.73	5750	-59.91	20240206	2120	8.73	20241209	5750	-59.91	20240206	2120	8.73	20241209	1.38	N	038110	500	205 억	497641	N	N	N	N
17	20241230	090458	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2290	0	3	0.00	5025530	2183	0.94	2295	2350	2270	2975	1605	2290	2302.12	1.21	0	-550	2450	2370	2285	2205	2120	2327	2162	206	685	500	1640	5	1	41169370	943	1.92	0.43	12	0.01	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.38	N	038110	500	205 억	497641	N	N	N	N
18	20241227	160455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-60	5	-2.55	525183720	230862	261.94	2340	2365	2200	3055	1645	2350	2274.88	1.20	0	2172	2456	2402	2376	2322	2296	2390	2310	206	705	500	1690	5	1	41169370	943	1.92	0.43	12	0.56	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.37	N	038110	500	205 억	495633	N	N	N	N
19	20241227	150454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2295	-55	5	-2.34	514081110	226019	256.45	2340	2365	2200	3055	1645	2350	2274.50	1.20	0	3907	2456	2402	2376	2322	2296	2390	2310	206	705	500	1690	5	1	41169370	945	1.92	0.43	12	0.55	1193.00	5308.00	5750	20240206	-60.09	2120	20241209	8.25	5750	-60.09	20240206	2120	8.25	20241209	5750	-60.09	20240206	2120	8.25	20241209	1.37	N	038110	500	205 억	495633	N	N	N	N
20	20241227	140457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-60	5	-2.55	505995665	222480	252.43	2340	2365	2200	3055	1645	2350	2274.34	1.20	0	4832	2456	2402	2376	2322	2296	2390	2310	206	705	500	1690	5	1	41169370	943	1.92	0.43	12	0.54	1193.00	5308.00	5750	20240206	-60.17	2120	20241209	8.02	5750	-60.17	20240206	2120	8.02	20241209	5750	-60.17	20240206	2120	8.02	20241209	1.37	N	038110	500	205 억	495633	N	N	N	N
21	20241227	130456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2255	-95	5	-4.04	421660875	185888	210.91	2340	2365	2200	3055	1645	2350	2268.36	1.20	0	16531	2456	2402	2376	2322	2296	2390	2310	206	705	500	1690	5	1	41169370	928	1.89	0.42	12	0.45	1193.00	5308.00	5750	20240206	-60.78	2120	20241209	6.37	5750	-60.78	20240206	2120	6.37	20241209	5750	-60.78	20240206	2120	6.37	20241209	1.37	N	038110	500	205 억	495633	N	N	N	N
22	20241227	120455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2250	-100	5	-4.26	303882670	133461	151.43	2340	2365	2200	3055	1645	2350	2276.94	1.20	0	10846	2456	2402	2376	2322	2296	2390	2310	206	705	500	1690	5	1	41169370	926	1.89	0.42	12	0.32	1193.00	5308.00	5750	20240206	-60.87	2120	20241209	6.13	5750	-60.87	20240206	2120	6.13	20241209	5750	-60.87	20240206	2120	6.13	20241209	1.37	N	038110	500	205 억	495633	N	N	N	N
23	20241227	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	-70	5	-2.98	150036545	64904	73.64	2340	2365	2280	3055	1645	2350	2311.67	1.20	0	-2066	2456	2402	2376	2322	2296	2390	2310	206	705	500	1690	5	1	41169370	939	1.91	0.43	12	0.16	1193.00	5308.00	5750	20240206	-60.35	2120	20241209	7.55	5750	-60.35	20240206	2120	7.55	20241209	5750	-60.35	20240206	2120	7.55	20241209	1.37	N	038110	500	205 억	495633	N	N	N	N
24	20241227	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2320	-30	5	-1.28	60369115	26039	29.54	2340	2365	2300	3055	1645	2350	2318.41	1.20	0	-5665	2456	2402	2376	2322	2296	2390	2310	206	705	500	1690	5	1	41169370	955	1.94	0.44	12	0.06	1193.00	5308.00	5750	20240206	-59.65	2120	20241209	9.43	5750	-59.65	20240206	2120	9.43	20241209	5750	-59.65	20240206	2120	9.43	20241209	1.37	N	038110	500	205 억	495633	N	N	N	N
25	20241227	090457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	10	2	0.43	646765	276	0.31	2340	2365	2340	3055	1645	2350	2343.35	1.20	0	-53	2456	2402	2376	2322	2296	2390	2310	206	705	500	1690	5	1	41169370	972	1.98	0.44	12	0.00	1193.00	5308.00	5750	20240206	-58.96	2120	20241209	11.32	5750	-58.96	20240206	2120	11.32	20241209	5750	-58.96	20240206	2120	11.32	20241209	1.37	N	038110	500	205 억	495633	N	N	N	N
26	20241226	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-60	5	-2.49	207421910	87206	123.64	2415	2430	2350	3130	1690	2410	2378.85	1.26	0	-24636	2466	2437	2411	2382	2356	2452	2397	206	720	500	1730	5	1	41169370	967	1.97	0.44	12	0.21	1193.00	5308.00	5750	20240206	-59.13	2120	20241209	10.85	5750	-59.13	20240206	2120	10.85	20241209	5750	-59.13	20240206	2120	10.85	20241209	1.37	N	038110	500	205 억	520269	N	N	N	N
27	20241226	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-40	5	-1.66	196557690	82591	117.10	2415	2430	2350	3130	1690	2410	2379.89	1.26	0	-24098	2466	2437	2411	2382	2356	2452	2397	206	720	500	1730	5	1	41169370	976	1.99	0.45	12	0.20	1193.00	5308.00	5750	20240206	-58.78	2120	20241209	11.79	5750	-58.78	20240206	2120	11.79	20241209	5750	-58.78	20240206	2120	11.79	20241209	1.37	N	038110	500	205 억	520269	N	N	N	N
28	20241226	140451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-35	5	-1.45	158308060	66370	94.10	2415	2430	2360	3130	1690	2410	2385.24	1.26	0	-29239	2466	2437	2411	2382	2356	2452	2397	206	720	500	1730	5	1	41169370	978	1.99	0.45	12	0.16	1193.00	5308.00	5750	20240206	-58.70	2120	20241209	12.03	5750	-58.70	20240206	2120	12.03	20241209	5750	-58.70	20240206	2120	12.03	20241209	1.37	N	038110	500	205 억	520269	N	N	N	N
29	20241226	130453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-15	5	-0.62	100274295	41905	59.41	2415	2430	2385	3130	1690	2410	2392.90	1.26	0	-10527	2466	2437	2411	2382	2356	2452	2397	206	720	500	1730	5	1	41169370	986	2.01	0.45	12	0.10	1193.00	5308.00	5750	20240206	-58.35	2120	20241209	12.97	5750	-58.35	20240206	2120	12.97	20241209	5750	-58.35	20240206	2120	12.97	20241209	1.37	N	038110	500	205 억	520269	N	N	N	N
30	20241226	120450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-20	5	-0.83	70141960	29276	41.51	2415	2430	2385	3130	1690	2410	2395.89	1.26	0	-12871	2466	2437	2411	2382	2356	2452	2397	206	720	500	1730	5	1	41169370	984	2.00	0.45	12	0.07	1193.00	5308.00	5750	20240206	-58.43	2120	20241209	12.74	5750	-58.43	20240206	2120	12.74	20241209	5750	-58.43	20240206	2120	12.74	20241209	1.37	N	038110	500	205 억	520269	N	N	N	N
31	20241226	110452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-20	5	-0.83	51516955	21469	30.44	2415	2430	2385	3130	1690	2410	2399.60	1.26	0	-8723	2466	2437	2411	2382	2356	2452	2397	206	720	500	1730	5	1	41169370	984	2.00	0.45	12	0.05	1193.00	5308.00	5750	20240206	-58.43	2120	20241209	12.74	5750	-58.43	20240206	2120	12.74	20241209	5750	-58.43	20240206	2120	12.74	20241209	1.37	N	038110	500	205 억	520269	N	N	N	N
32	20241226	100452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-10	5	-0.41	33364720	13877	19.68	2415	2430	2385	3130	1690	2410	2404.32	1.26	0	-3229	2466	2437	2411	2382	2356	2452	2397	206	720	500	1730	5	1	41169370	988	2.01	0.45	12	0.03	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.37	N	038110	500	205 억	520269	N	N	N	N
33	20241226	090451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	5	2	0.21	3285460	1360	1.93	2415	2430	2415	3130	1690	2410	2415.78	1.26	0	-293	2466	2437	2411	2382	2356	2452	2397	206	720	500	1730	5	1	41169370	994	2.02	0.45	12	0.00	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	5750	-58.00	20240206	2120	13.92	20241209	5750	-58.00	20240206	2120	13.92	20241209	1.37	N	038110	500	205 억	520269	N	N	N	N
34	20241224	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	10	2	0.42	169742335	70461	190.20	2385	2440	2385	3120	1680	2400	2409.03	1.25	0	3676	2443	2421	2393	2371	2343	2432	2382	206	720	500	1720	5	1	41169370	992	2.02	0.45	12	0.17	1193.00	5308.00	5750	20240206	-58.09	2120	20241209	13.68	5750	-58.09	20240206	2120	13.68	20241209	5750	-58.09	20240206	2120	13.68	20241209	1.38	N	038110	500	205 억	516593	N	N	N	N
35	20241224	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	15	2	0.62	151834295	63028	170.13	2385	2440	2385	3120	1680	2400	2409.00	1.25	0	5806	2443	2421	2393	2371	2343	2432	2382	206	720	500	1720	5	1	41169370	994	2.02	0.45	12	0.15	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	5750	-58.00	20240206	2120	13.92	20241209	5750	-58.00	20240206	2120	13.92	20241209	1.38	N	038110	500	205 억	516593	N	N	N	N
36	20241224	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	15	2	0.62	132824400	55135	148.83	2385	2440	2385	3120	1680	2400	2409.08	1.25	0	5789	2443	2421	2393	2371	2343	2432	2382	206	720	500	1720	5	1	41169370	994	2.02	0.45	12	0.13	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	5750	-58.00	20240206	2120	13.92	20241209	5750	-58.00	20240206	2120	13.92	20241209	1.38	N	038110	500	205 억	516593	N	N	N	N
37	20241224	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	0	3	0.00	119211025	49486	133.58	2385	2440	2385	3120	1680	2400	2408.98	1.25	0	7245	2443	2421	2393	2371	2343	2432	2382	206	720	500	1720	5	1	41169370	988	2.01	0.45	12	0.12	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.38	N	038110	500	205 억	516593	N	N	N	N
38	20241224	120450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	5	2	0.21	100844210	41824	112.90	2385	2440	2385	3120	1680	2400	2411.16	1.25	0	9465	2443	2421	2393	2371	2343	2432	2382	206	720	500	1720	5	1	41169370	990	2.02	0.45	12	0.10	1193.00	5308.00	5750	20240206	-58.17	2120	20241209	13.44	5750	-58.17	20240206	2120	13.44	20241209	5750	-58.17	20240206	2120	13.44	20241209	1.38	N	038110	500	205 억	516593	N	N	N	N
39	20241224	110451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	0	3	0.00	63765825	26386	71.22	2385	2440	2385	3120	1680	2400	2416.65	1.25	0	7212	2443	2421	2393	2371	2343	2432	2382	206	720	500	1720	5	1	41169370	988	2.01	0.45	12	0.06	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.38	N	038110	500	205 억	516593	N	N	N	N
40	20241224	100451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	15	2	0.62	46818510	19350	52.23	2385	2440	2385	3120	1680	2400	2419.56	1.25	0	4567	2443	2421	2393	2371	2343	2432	2382	206	720	500	1720	5	1	41169370	994	2.02	0.45	12	0.05	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	5750	-58.00	20240206	2120	13.92	20241209	5750	-58.00	20240206	2120	13.92	20241209	1.38	N	038110	500	205 억	516593	N	N	N	N
41	20241224	090453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	20	2	0.83	11925745	4976	13.43	2385	2420	2385	3120	1680	2400	2396.65	1.25	0	1478	2443	2421	2393	2371	2343	2432	2382	206	720	500	1720	5	1	41169370	996	2.03	0.46	12	0.01	1193.00	5308.00	5750	20240206	-57.91	2120	20241209	14.15	5750	-57.91	20240206	2120	14.15	20241209	5750	-57.91	20240206	2120	14.15	20241209	1.38	N	038110	500	205 억	516593	N	N	N	N
42	20241223	160447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	40	2	1.69	87702520	36715	36.99	2365	2415	2365	3065	1655	2360	2388.39	1.24	0	6314	2466	2412	2371	2317	2276	2392	2297	206	705	500	1690	5	1	41169370	988	2.01	0.45	12	0.09	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.40	N	038110	500	205 억	510610	N	N	N	N
43	20241223	150450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	50	2	2.12	78493065	32878	33.12	2365	2415	2365	3065	1655	2360	2387.40	1.24	0	5159	2466	2412	2371	2317	2276	2392	2297	206	705	500	1690	5	1	41169370	992	2.02	0.45	12	0.08	1193.00	5308.00	5750	20240206	-58.09	2120	20241209	13.68	5750	-58.09	20240206	2120	13.68	20241209	5750	-58.09	20240206	2120	13.68	20241209	1.40	N	038110	500	205 억	510610	N	N	N	N
44	20241223	140446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	55	2	2.33	68224710	28613	28.83	2365	2415	2365	3065	1655	2360	2384.40	1.24	0	4284	2466	2412	2371	2317	2276	2392	2297	206	705	500	1690	5	1	41169370	994	2.02	0.45	12	0.07	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	5750	-58.00	20240206	2120	13.92	20241209	5750	-58.00	20240206	2120	13.92	20241209	1.40	N	038110	500	205 억	510610	N	N	N	N
45	20241223	130447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	45	2	1.91	59066275	24808	24.99	2365	2405	2365	3065	1655	2360	2380.94	1.24	0	1710	2466	2412	2371	2317	2276	2392	2297	206	705	500	1690	5	1	41169370	990	2.02	0.45	12	0.06	1193.00	5308.00	5750	20240206	-58.17	2120	20241209	13.44	5750	-58.17	20240206	2120	13.44	20241209	5750	-58.17	20240206	2120	13.44	20241209	1.40	N	038110	500	205 억	510610	N	N	N	N
46	20241223	120449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	40	2	1.69	52762710	22180	22.34	2365	2405	2365	3065	1655	2360	2378.84	1.24	0	1252	2466	2412	2371	2317	2276	2392	2297	206	705	500	1690	5	1	41169370	988	2.01	0.45	12	0.05	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.40	N	038110	500	205 억	510610	N	N	N	N
47	20241223	110447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	40	2	1.69	47376620	19934	20.08	2365	2400	2365	3065	1655	2360	2376.67	1.24	0	992	2466	2412	2371	2317	2276	2392	2297	206	705	500	1690	5	1	41169370	988	2.01	0.45	12	0.05	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.40	N	038110	500	205 억	510610	N	N	N	N
48	20241223	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	15	2	0.64	27727705	11693	11.78	2365	2385	2365	3065	1655	2360	2371.31	1.24	0	1175	2466	2412	2371	2317	2276	2392	2297	206	705	500	1690	5	1	41169370	978	1.99	0.45	12	0.03	1193.00	5308.00	5750	20240206	-58.70	2120	20241209	12.03	5750	-58.70	20240206	2120	12.03	20241209	5750	-58.70	20240206	2120	12.03	20241209	1.40	N	038110	500	205 억	510610	N	N	N	N
49	20241223	090447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	25	2	1.06	2315080	973	0.98	2365	2385	2365	3065	1655	2360	2379.32	1.24	0	-638	2466	2412	2371	2317	2276	2392	2297	206	705	500	1690	5	1	41169370	982	2.00	0.45	12	0.00	1193.00	5308.00	5750	20240206	-58.52	2120	20241209	12.50	5750	-58.52	20240206	2120	12.50	20241209	5750	-58.52	20240206	2120	12.50	20241209	1.40	N	038110	500	205 억	510610	N	N	N	N
50	20241220	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-40	5	-1.67	231192830	98160	132.70	2415	2425	2330	3120	1680	2400	2355.26	1.25	0	-5046	2456	2427	2411	2382	2366	2420	2375	206	720	500	1720	5	1	41169370	972	1.98	0.44	12	0.24	1193.00	5308.00	5750	20240206	-58.96	2120	20241209	11.32	5750	-58.96	20240206	2120	11.32	20241209	5750	-58.96	20240206	2120	11.32	20241209	1.42	N	038110	500	205 억	515391	N	N	N	N
51	20241220	150446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	-60	5	-2.50	210536495	89345	120.78	2415	2425	2330	3120	1680	2400	2356.44	1.25	0	-7193	2456	2427	2411	2382	2366	2420	2375	206	720	500	1720	5	1	41169370	963	1.96	0.44	12	0.22	1193.00	5308.00	5750	20240206	-59.30	2120	20241209	10.38	5750	-59.30	20240206	2120	10.38	20241209	5750	-59.30	20240206	2120	10.38	20241209	1.42	N	038110	500	205 억	515391	N	N	N	N
52	20241220	140446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2365	-35	5	-1.46	177974015	75473	102.03	2415	2425	2330	3120	1680	2400	2358.12	1.25	0	-7542	2456	2427	2411	2382	2366	2420	2375	206	720	500	1720	5	1	41169370	974	1.98	0.45	12	0.18	1193.00	5308.00	5750	20240206	-58.87	2120	20241209	11.56	5750	-58.87	20240206	2120	11.56	20241209	5750	-58.87	20240206	2120	11.56	20241209	1.42	N	038110	500	205 억	515391	N	N	N	N
53	20241220	130445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-40	5	-1.67	140081185	59411	80.31	2415	2425	2330	3120	1680	2400	2357.83	1.25	0	-2170	2456	2427	2411	2382	2366	2420	2375	206	720	500	1720	5	1	41169370	972	1.98	0.44	12	0.14	1193.00	5308.00	5750	20240206	-58.96	2120	20241209	11.32	5750	-58.96	20240206	2120	11.32	20241209	5750	-58.96	20240206	2120	11.32	20241209	1.42	N	038110	500	205 억	515391	N	N	N	N
54	20241220	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-50	5	-2.08	101377915	42999	58.13	2415	2425	2330	3120	1680	2400	2357.68	1.25	0	936	2456	2427	2411	2382	2366	2420	2375	206	720	500	1720	5	1	41169370	967	1.97	0.44	12	0.10	1193.00	5308.00	5750	20240206	-59.13	2120	20241209	10.85	5750	-59.13	20240206	2120	10.85	20241209	5750	-59.13	20240206	2120	10.85	20241209	1.42	N	038110	500	205 억	515391	N	N	N	N
55	20241220	110444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-25	5	-1.04	74670010	31625	42.75	2415	2425	2330	3120	1680	2400	2361.11	1.25	0	1347	2456	2427	2411	2382	2366	2420	2375	206	720	500	1720	5	1	41169370	978	1.99	0.45	12	0.08	1193.00	5308.00	5750	20240206	-58.70	2120	20241209	12.03	5750	-58.70	20240206	2120	12.03	20241209	5750	-58.70	20240206	2120	12.03	20241209	1.42	N	038110	500	205 억	515391	N	N	N	N
56	20241220	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-25	5	-1.04	66425105	28136	38.03	2415	2425	2330	3120	1680	2400	2360.86	1.25	0	942	2456	2427	2411	2382	2366	2420	2375	206	720	500	1720	5	1	41169370	978	1.99	0.45	12	0.07	1193.00	5308.00	5750	20240206	-58.70	2120	20241209	12.03	5750	-58.70	20240206	2120	12.03	20241209	5750	-58.70	20240206	2120	12.03	20241209	1.42	N	038110	500	205 억	515391	N	N	N	N
57	20241220	090446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-5	5	-0.21	4830495	2007	2.71	2415	2425	2395	3120	1680	2400	2406.82	1.25	0	-1748	2456	2427	2411	2382	2366	2420	2375	206	720	500	1720	5	1	41169370	986	2.01	0.45	12	0.00	1193.00	5308.00	5750	20240206	-58.35	2120	20241209	12.97	5750	-58.35	20240206	2120	12.97	20241209	5750	-58.35	20240206	2120	12.97	20241209	1.42	N	038110	500	205 억	515391	N	N	N	N
58	20241219	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-65	5	-2.64	177523950	73683	88.21	2430	2440	2395	3200	1730	2465	2409.29	1.25	0	1563	2501	2482	2451	2432	2401	2492	2442	206	735	500	1770	5	1	41169370	988	2.01	0.45	12	0.18	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.39	N	038110	500	205 억	512591	N	N	N	N
59	20241219	150442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	-60	5	-2.43	144360365	59870	71.68	2430	2440	2400	3200	1730	2465	2411.23	1.25	0	1917	2501	2482	2451	2432	2401	2492	2442	206	735	500	1770	5	1	41169370	990	2.02	0.45	12	0.15	1193.00	5308.00	5750	20240206	-58.17	2120	20241209	13.44	5750	-58.17	20240206	2120	13.44	20241209	5750	-58.17	20240206	2120	13.44	20241209	1.39	N	038110	500	205 억	512591	N	N	N	N
60	20241219	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-45	5	-1.83	134108755	55619	66.59	2430	2440	2400	3200	1730	2465	2411.20	1.25	0	1892	2501	2482	2451	2432	2401	2492	2442	206	735	500	1770	5	1	41169370	996	2.03	0.46	12	0.14	1193.00	5308.00	5750	20240206	-57.91	2120	20241209	14.15	5750	-57.91	20240206	2120	14.15	20241209	5750	-57.91	20240206	2120	14.15	20241209	1.39	N	038110	500	205 억	512591	N	N	N	N
61	20241219	130443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-55	5	-2.23	113869330	47243	56.56	2430	2440	2400	3200	1730	2465	2410.29	1.25	0	1201	2501	2482	2451	2432	2401	2492	2442	206	735	500	1770	5	1	41169370	992	2.02	0.45	12	0.11	1193.00	5308.00	5750	20240206	-58.09	2120	20241209	13.68	5750	-58.09	20240206	2120	13.68	20241209	5750	-58.09	20240206	2120	13.68	20241209	1.39	N	038110	500	205 억	512591	N	N	N	N
62	20241219	120445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-50	5	-2.03	83264285	34549	41.36	2430	2440	2400	3200	1730	2465	2410.03	1.25	0	-1875	2501	2482	2451	2432	2401	2492	2442	206	735	500	1770	5	1	41169370	994	2.02	0.45	12	0.08	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	5750	-58.00	20240206	2120	13.92	20241209	5750	-58.00	20240206	2120	13.92	20241209	1.39	N	038110	500	205 억	512591	N	N	N	N
63	20241219	110443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-45	5	-1.83	73286485	30400	36.39	2430	2440	2400	3200	1730	2465	2410.74	1.25	0	738	2501	2482	2451	2432	2401	2492	2442	206	735	500	1770	5	1	41169370	996	2.03	0.46	12	0.07	1193.00	5308.00	5750	20240206	-57.91	2120	20241209	14.15	5750	-57.91	20240206	2120	14.15	20241209	5750	-57.91	20240206	2120	14.15	20241209	1.39	N	038110	500	205 억	512591	N	N	N	N
64	20241219	100437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-35	5	-1.42	39289835	16273	19.48	2430	2440	2405	3200	1730	2465	2414.42	1.25	0	881	2501	2482	2451	2432	2401	2492	2442	206	735	500	1770	5	1	41169370	1000	2.04	0.46	12	0.04	1193.00	5308.00	5750	20240206	-57.74	2120	20241209	14.62	5750	-57.74	20240206	2120	14.62	20241209	5750	-57.74	20240206	2120	14.62	20241209	1.39	N	038110	500	205 억	512591	N	N	N	N
65	20241219	090444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-45	5	-1.83	2725735	1128	1.35	2430	2440	2405	3200	1730	2465	2416.43	1.25	0	-237	2501	2482	2451	2432	2401	2492	2442	206	735	500	1770	5	1	41169370	996	2.03	0.46	12	0.00	1193.00	5308.00	5750	20240206	-57.91	2120	20241209	14.15	5750	-57.91	20240206	2120	14.15	20241209	5750	-57.91	20240206	2120	14.15	20241209	1.39	N	038110	500	205 억	512591	N	N	N	N
66	20241218	160442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	45	2	1.86	200378765	81953	89.30	2425	2470	2420	3145	1695	2420	2445.03	1.22	0	9305	2500	2460	2435	2395	2370	2447	2382	206	725	500	1740	5	1	41169370	1015	2.07	0.46	12	0.20	1193.00	5308.00	5750	20240206	-57.13	2120	20241209	16.27	5750	-57.13	20240206	2120	16.27	20241209	5750	-57.13	20240206	2120	16.27	20241209	1.40	N	038110	500	205 억	503882	N	N	N	N
67	20241218	150443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	40	2	1.65	177736080	72764	79.29	2425	2470	2420	3145	1695	2420	2442.64	1.22	0	10975	2500	2460	2435	2395	2370	2447	2382	206	725	500	1740	5	1	41169370	1013	2.06	0.46	12	0.18	1193.00	5308.00	5750	20240206	-57.22	2120	20241209	16.04	5750	-57.22	20240206	2120	16.04	20241209	5750	-57.22	20240206	2120	16.04	20241209	1.40	N	038110	500	205 억	503882	N	N	N	N
68	20241218	140442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	30	2	1.24	130888965	53684	58.50	2425	2455	2420	3145	1695	2420	2438.14	1.22	0	1781	2500	2460	2435	2395	2370	2447	2382	206	725	500	1740	5	1	41169370	1009	2.05	0.46	12	0.13	1193.00	5308.00	5750	20240206	-57.39	2120	20241209	15.57	5750	-57.39	20240206	2120	15.57	20241209	5750	-57.39	20240206	2120	15.57	20241209	1.40	N	038110	500	205 억	503882	N	N	N	N
69	20241218	130443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	25	2	1.03	113400125	46522	50.69	2425	2455	2420	3145	1695	2420	2437.56	1.22	0	1832	2500	2460	2435	2395	2370	2447	2382	206	725	500	1740	5	1	41169370	1007	2.05	0.46	12	0.11	1193.00	5308.00	5750	20240206	-57.48	2120	20241209	15.33	5750	-57.48	20240206	2120	15.33	20241209	5750	-57.48	20240206	2120	15.33	20241209	1.40	N	038110	500	205 억	503882	N	N	N	N
70	20241218	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	15	2	0.62	74416555	30590	33.33	2425	2455	2420	3145	1695	2420	2432.71	1.22	0	-585	2500	2460	2435	2395	2370	2447	2382	206	725	500	1740	5	1	41169370	1002	2.04	0.46	12	0.07	1193.00	5308.00	5750	20240206	-57.65	2120	20241209	14.86	5750	-57.65	20240206	2120	14.86	20241209	5750	-57.65	20240206	2120	14.86	20241209	1.40	N	038110	500	205 억	503882	N	N	N	N
71	20241218	110443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	10	2	0.41	57007620	23429	25.53	2425	2455	2420	3145	1695	2420	2433.21	1.22	0	319	2500	2460	2435	2395	2370	2447	2382	206	725	500	1740	5	1	41169370	1000	2.04	0.46	12	0.06	1193.00	5308.00	5750	20240206	-57.74	2120	20241209	14.62	5750	-57.74	20240206	2120	14.62	20241209	5750	-57.74	20240206	2120	14.62	20241209	1.40	N	038110	500	205 억	503882	N	N	N	N
72	20241218	100443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	10	2	0.41	34247355	14051	15.31	2425	2455	2420	3145	1695	2420	2437.36	1.22	0	-3637	2500	2460	2435	2395	2370	2447	2382	206	725	500	1740	5	1	41169370	1000	2.04	0.46	12	0.03	1193.00	5308.00	5750	20240206	-57.74	2120	20241209	14.62	5750	-57.74	20240206	2120	14.62	20241209	5750	-57.74	20240206	2120	14.62	20241209	1.40	N	038110	500	205 억	503882	N	N	N	N
73	20241218	090444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	0	3	0.00	7138425	2935	3.20	2425	2455	2420	3145	1695	2420	2432.17	1.22	0	-2791	2500	2460	2435	2395	2370	2447	2382	206	725	500	1740	5	1	41169370	996	2.03	0.46	12	0.01	1193.00	5308.00	5750	20240206	-57.91	2120	20241209	14.15	5750	-57.91	20240206	2120	14.15	20241209	5750	-57.91	20240206	2120	14.15	20241209	1.40	N	038110	500	205 억	503882	N	N	N	N
74	20241217	160440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-45	5	-1.83	222141845	91259	71.20	2465	2475	2410	3200	1730	2465	2434.19	1.22	0	1433	2525	2495	2460	2430	2395	2477	2412	206	735	500	1770	5	1	41169370	996	2.03	0.46	12	0.22	1193.00	5308.00	5750	20240206	-57.91	2120	20241209	14.15	5750	-57.91	20240206	2120	14.15	20241209	5750	-57.91	20240206	2120	14.15	20241209	1.39	N	038110	500	205 억	502457	N	N	N	N
75	20241217	150442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-35	5	-1.42	195191745	80176	62.55	2465	2475	2410	3200	1730	2465	2434.54	1.22	0	881	2525	2495	2460	2430	2395	2477	2412	206	735	500	1770	5	1	41169370	1000	2.04	0.46	12	0.19	1193.00	5308.00	5750	20240206	-57.74	2120	20241209	14.62	5750	-57.74	20240206	2120	14.62	20241209	5750	-57.74	20240206	2120	14.62	20241209	1.39	N	038110	500	205 억	502457	N	N	N	N
76	20241217	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-25	5	-1.01	174995455	71869	56.07	2465	2475	2410	3200	1730	2465	2434.92	1.22	0	2408	2525	2495	2460	2430	2395	2477	2412	206	735	500	1770	5	1	41169370	1005	2.05	0.46	12	0.17	1193.00	5308.00	5750	20240206	-57.57	2120	20241209	15.09	5750	-57.57	20240206	2120	15.09	20241209	5750	-57.57	20240206	2120	15.09	20241209	1.39	N	038110	500	205 억	502457	N	N	N	N
77	20241217	130431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-30	5	-1.22	130400580	53483	41.73	2465	2475	2430	3200	1730	2465	2438.17	1.22	0	-215	2525	2495	2460	2430	2395	2477	2412	206	735	500	1770	5	1	41169370	1002	2.04	0.46	12	0.13	1193.00	5308.00	5750	20240206	-57.65	2120	20241209	14.86	5750	-57.65	20240206	2120	14.86	20241209	5750	-57.65	20240206	2120	14.86	20241209	1.39	N	038110	500	205 억	502457	N	N	N	N
78	20241217	120440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-30	5	-1.22	116152395	47635	37.16	2465	2475	2430	3200	1730	2465	2438.38	1.22	0	378	2525	2495	2460	2430	2395	2477	2412	206	735	500	1770	5	1	41169370	1002	2.04	0.46	12	0.12	1193.00	5308.00	5750	20240206	-57.65	2120	20241209	14.86	5750	-57.65	20240206	2120	14.86	20241209	5750	-57.65	20240206	2120	14.86	20241209	1.39	N	038110	500	205 억	502457	N	N	N	N
79	20241217	110442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-25	5	-1.01	101556220	41640	32.49	2465	2475	2430	3200	1730	2465	2438.91	1.22	0	1942	2525	2495	2460	2430	2395	2477	2412	206	735	500	1770	5	1	41169370	1005	2.05	0.46	12	0.10	1193.00	5308.00	5750	20240206	-57.57	2120	20241209	15.09	5750	-57.57	20240206	2120	15.09	20241209	5750	-57.57	20240206	2120	15.09	20241209	1.39	N	038110	500	205 억	502457	N	N	N	N
80	20241217	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-15	5	-0.61	86155375	35312	27.55	2465	2475	2430	3200	1730	2465	2439.83	1.22	0	2715	2525	2495	2460	2430	2395	2477	2412	206	735	500	1770	5	1	41169370	1009	2.05	0.46	12	0.09	1193.00	5308.00	5750	20240206	-57.39	2120	20241209	15.57	5750	-57.39	20240206	2120	15.57	20241209	5750	-57.39	20240206	2120	15.57	20241209	1.39	N	038110	500	205 억	502457	N	N	N	N
81	20241217	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	10	2	0.41	5584170	2267	1.77	2465	2475	2455	3200	1730	2465	2463.24	1.22	0	-739	2525	2495	2460	2430	2395	2477	2412	206	735	500	1770	5	1	41169370	1019	2.07	0.47	12	0.01	1193.00	5308.00	5750	20240206	-56.96	2120	20241209	16.75	5750	-56.96	20240206	2120	16.75	20241209	5750	-56.96	20240206	2120	16.75	20241209	1.39	N	038110	500	205 억	502457	N	N	N	N
82	20241216	160437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	35	2	1.44	312261635	126989	96.44	2470	2490	2425	3155	1705	2430	2459.07	1.15	0	31490	2480	2455	2415	2390	2350	2467	2402	206	725	500	1740	5	1	41169370	1015	2.07	0.46	12	0.31	1193.00	5308.00	5750	20240206	-57.13	2120	20241209	16.27	5750	-57.13	20240206	2120	16.27	20241209	5750	-57.13	20240206	2120	16.27	20241209	1.38	N	038110	500	205 억	471548	N	N	N	N
83	20241216	150441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	35	2	1.44	287553660	116946	88.81	2470	2490	2425	3155	1705	2430	2458.98	1.15	0	31190	2480	2455	2415	2390	2350	2467	2402	206	725	500	1740	5	1	41169370	1015	2.07	0.46	12	0.28	1193.00	5308.00	5750	20240206	-57.13	2120	20241209	16.27	5750	-57.13	20240206	2120	16.27	20241209	5750	-57.13	20240206	2120	16.27	20241209	1.38	N	038110	500	205 억	471548	N	N	N	N
84	20241216	140441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	45	2	1.85	264491200	107549	81.67	2470	2490	2425	3155	1705	2430	2459.40	1.15	0	31210	2480	2455	2415	2390	2350	2467	2402	206	725	500	1740	5	1	41169370	1019	2.07	0.47	12	0.26	1193.00	5308.00	5750	20240206	-56.96	2120	20241209	16.75	5750	-56.96	20240206	2120	16.75	20241209	5750	-56.96	20240206	2120	16.75	20241209	1.38	N	038110	500	205 억	471548	N	N	N	N
85	20241216	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	35	2	1.44	227065005	92334	70.12	2470	2490	2425	3155	1705	2430	2459.33	1.15	0	29120	2480	2455	2415	2390	2350	2467	2402	206	725	500	1740	5	1	41169370	1015	2.07	0.46	12	0.22	1193.00	5308.00	5750	20240206	-57.13	2120	20241209	16.27	5750	-57.13	20240206	2120	16.27	20241209	5750	-57.13	20240206	2120	16.27	20241209	1.38	N	038110	500	205 억	471548	N	N	N	N
86	20241216	120442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	45	2	1.85	191882005	78087	59.30	2470	2490	2425	3155	1705	2430	2457.46	1.15	0	22748	2480	2455	2415	2390	2350	2467	2402	206	725	500	1740	5	1	41169370	1019	2.07	0.47	12	0.19	1193.00	5308.00	5750	20240206	-56.96	2120	20241209	16.75	5750	-56.96	20240206	2120	16.75	20241209	5750	-56.96	20240206	2120	16.75	20241209	1.38	N	038110	500	205 억	471548	N	N	N	N
87	20241216	110441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	55	2	2.26	169148755	68898	52.32	2470	2490	2425	3155	1705	2430	2455.24	1.15	0	20869	2480	2455	2415	2390	2350	2467	2402	206	725	500	1740	5	1	41169370	1023	2.08	0.47	12	0.17	1193.00	5308.00	5750	20240206	-56.78	2120	20241209	17.22	5750	-56.78	20240206	2120	17.22	20241209	5750	-56.78	20240206	2120	17.22	20241209	1.38	N	038110	500	205 억	471548	N	N	N	N
88	20241216	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	30	2	1.23	93844265	38369	29.14	2470	2480	2425	3155	1705	2430	2446.04	1.15	0	7888	2480	2455	2415	2390	2350	2467	2402	206	725	500	1740	5	1	41169370	1013	2.06	0.46	12	0.09	1193.00	5308.00	5750	20240206	-57.22	2120	20241209	16.04	5750	-57.22	20240206	2120	16.04	20241209	5750	-57.22	20240206	2120	16.04	20241209	1.38	N	038110	500	205 억	471548	N	N	N	N
89	20241216	090442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	35	2	1.44	17334060	7050	5.35	2470	2480	2430	3155	1705	2430	2460.92	1.15	0	-485	2480	2455	2415	2390	2350	2467	2402	206	725	500	1740	5	1	41169370	1015	2.07	0.46	12	0.02	1193.00	5308.00	5750	20240206	-57.13	2120	20241209	16.27	5750	-57.13	20240206	2120	16.27	20241209	5750	-57.13	20240206	2120	16.27	20241209	1.38	N	038110	500	205 억	471548	N	N	N	N
90	20241213	160435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	30	2	1.25	312698485	129941	89.11	2375	2440	2375	3120	1680	2400	2406.46	1.09	0	24054	2486	2442	2396	2352	2306	2445	2355	206	720	500	1720	5	1	41169370	1000	2.04	0.46	12	0.32	1193.00	5308.00	5750	20240206	-57.74	2120	20241209	14.62	5750	-57.74	20240206	2120	14.62	20241209	5750	-57.74	20240206	2120	14.62	20241209	1.39	N	038110	500	205 억	448942	N	N	N	N
91	20241213	150440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	35	2	1.46	301815960	125465	86.04	2375	2440	2375	3120	1680	2400	2405.58	1.09	0	24303	2486	2442	2396	2352	2306	2445	2355	206	720	500	1720	5	1	41169370	1002	2.04	0.46	12	0.30	1193.00	5308.00	5750	20240206	-57.65	2120	20241209	14.86	5750	-57.65	20240206	2120	14.86	20241209	5750	-57.65	20240206	2120	14.86	20241209	1.39	N	038110	500	205 억	448942	N	N	N	N
92	20241213	140441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	30	2	1.25	257111725	107025	73.39	2375	2440	2375	3120	1680	2400	2402.35	1.09	0	23896	2486	2442	2396	2352	2306	2445	2355	206	720	500	1720	5	1	41169370	1000	2.04	0.46	12	0.26	1193.00	5308.00	5750	20240206	-57.74	2120	20241209	14.62	5750	-57.74	20240206	2120	14.62	20241209	5750	-57.74	20240206	2120	14.62	20241209	1.39	N	038110	500	205 억	448942	N	N	N	N
93	20241213	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	15	2	0.62	247176795	102923	70.58	2375	2440	2375	3120	1680	2400	2401.57	1.09	0	25739	2486	2442	2396	2352	2306	2445	2355	206	720	500	1720	5	1	41169370	994	2.02	0.45	12	0.25	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	5750	-58.00	20240206	2120	13.92	20241209	5750	-58.00	20240206	2120	13.92	20241209	1.39	N	038110	500	205 억	448942	N	N	N	N
94	20241213	120441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	20	2	0.83	182272150	76044	52.15	2375	2425	2375	3120	1680	2400	2396.93	1.09	0	21486	2486	2442	2396	2352	2306	2445	2355	206	720	500	1720	5	1	41169370	996	2.03	0.46	12	0.18	1193.00	5308.00	5750	20240206	-57.91	2120	20241209	14.15	5750	-57.91	20240206	2120	14.15	20241209	5750	-57.91	20240206	2120	14.15	20241209	1.39	N	038110	500	205 억	448942	N	N	N	N
95	20241213	110439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	10	2	0.42	109827340	45922	31.49	2375	2410	2375	3120	1680	2400	2391.61	1.09	0	9677	2486	2442	2396	2352	2306	2445	2355	206	720	500	1720	5	1	41169370	992	2.02	0.45	12	0.11	1193.00	5308.00	5750	20240206	-58.09	2120	20241209	13.68	5750	-58.09	20240206	2120	13.68	20241209	5750	-58.09	20240206	2120	13.68	20241209	1.39	N	038110	500	205 억	448942	N	N	N	N
96	20241213	100439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-5	5	-0.21	53765660	22468	15.41	2375	2410	2375	3120	1680	2400	2392.99	1.09	0	-1260	2486	2442	2396	2352	2306	2445	2355	206	720	500	1720	5	1	41169370	986	2.01	0.45	12	0.05	1193.00	5308.00	5750	20240206	-58.35	2120	20241209	12.97	5750	-58.35	20240206	2120	12.97	20241209	5750	-58.35	20240206	2120	12.97	20241209	1.39	N	038110	500	205 억	448942	N	N	N	N
97	20241213	090440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	0	3	0.00	8689300	3640	2.50	2375	2400	2375	3120	1680	2400	2387.17	1.09	0	1510	2486	2442	2396	2352	2306	2445	2355	206	720	500	1720	5	1	41169370	988	2.01	0.45	12	0.01	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.39	N	038110	500	205 억	448942	N	N	N	N
98	20241212	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-15	5	-0.62	346218555	145049	92.30	2400	2440	2350	3135	1695	2415	2386.91	1.10	0	-5860	2491	2452	2381	2342	2271	2472	2362	206	720	500	1730	5	1	41169370	988	2.01	0.45	12	0.35	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.43	N	038110	500	205 억	454320	N	N	N	N
99	20241212	150438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	-30	5	-1.24	318644645	133497	84.95	2400	2440	2350	3135	1695	2415	2386.90	1.10	0	-8139	2491	2452	2381	2342	2271	2472	2362	206	720	500	1730	5	1	41169370	982	2.00	0.45	12	0.32	1193.00	5308.00	5750	20240206	-58.52	2120	20241209	12.50	5750	-58.52	20240206	2120	12.50	20241209	5750	-58.52	20240206	2120	12.50	20241209	1.43	N	038110	500	205 억	454320	N	N	N	N
100	20241212	140438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-25	5	-1.04	297569690	124629	79.31	2400	2440	2350	3135	1695	2415	2387.64	1.10	0	-9457	2491	2452	2381	2342	2271	2472	2362	206	720	500	1730	5	1	41169370	984	2.00	0.45	12	0.30	1193.00	5308.00	5750	20240206	-58.43	2120	20241209	12.74	5750	-58.43	20240206	2120	12.74	20241209	5750	-58.43	20240206	2120	12.74	20241209	1.43	N	038110	500	205 억	454320	N	N	N	N
101	20241212	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2365	-50	5	-2.07	285677265	119616	76.12	2400	2440	2350	3135	1695	2415	2388.29	1.10	0	-9578	2491	2452	2381	2342	2271	2472	2362	206	720	500	1730	5	1	41169370	974	1.98	0.45	12	0.29	1193.00	5308.00	5750	20240206	-58.87	2120	20241209	11.56	5750	-58.87	20240206	2120	11.56	20241209	5750	-58.87	20240206	2120	11.56	20241209	1.43	N	038110	500	205 억	454320	N	N	N	N
102	20241212	120433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-35	5	-1.45	217183820	90598	57.65	2400	2440	2365	3135	1695	2415	2397.23	1.10	0	-14364	2491	2452	2381	2342	2271	2472	2362	206	720	500	1730	5	1	41169370	980	1.99	0.45	12	0.22	1193.00	5308.00	5750	20240206	-58.61	2120	20241209	12.26	5750	-58.61	20240206	2120	12.26	20241209	5750	-58.61	20240206	2120	12.26	20241209	1.43	N	038110	500	205 억	454320	N	N	N	N
103	20241212	110435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-20	5	-0.83	192302410	80191	51.03	2400	2440	2365	3135	1695	2415	2398.05	1.10	0	-12461	2491	2452	2381	2342	2271	2472	2362	206	720	500	1730	5	1	41169370	986	2.01	0.45	12	0.19	1193.00	5308.00	5750	20240206	-58.35	2120	20241209	12.97	5750	-58.35	20240206	2120	12.97	20241209	5750	-58.35	20240206	2120	12.97	20241209	1.43	N	038110	500	205 억	454320	N	N	N	N
104	20241212	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-15	5	-0.62	156415695	65202	41.49	2400	2440	2365	3135	1695	2415	2398.94	1.10	0	-7091	2491	2452	2381	2342	2271	2472	2362	206	720	500	1730	5	1	41169370	988	2.01	0.45	12	0.16	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.43	N	038110	500	205 억	454320	N	N	N	N
105	20241212	090438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-15	5	-0.62	18557255	7710	4.91	2400	2430	2395	3135	1695	2415	2406.91	1.10	0	1359	2491	2452	2381	2342	2271	2472	2362	206	720	500	1730	5	1	41169370	988	2.01	0.45	12	0.02	1193.00	5308.00	5750	20240206	-58.26	2120	20241209	13.21	5750	-58.26	20240206	2120	13.21	20241209	5750	-58.26	20240206	2120	13.21	20241209	1.43	N	038110	500	205 억	454320	N	N	N	N
106	20241211	160434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	70	2	2.99	364488835	152990	42.32	2310	2420	2310	3045	1645	2345	2382.35	1.11	0	-3603	2495	2420	2275	2200	2055	2457	2237	206	700	500	1680	5	1	41169370	994	2.02	0.45	12	0.37	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	5750	-58.00	20240206	2120	13.92	20241209	5750	-58.00	20240206	2120	13.92	20241209	1.51	N	038110	500	205 억	456015	N	N	N	N
107	20241211	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	65	2	2.77	350138675	147043	40.68	2310	2420	2310	3045	1645	2345	2381.20	1.11	0	-4356	2495	2420	2275	2200	2055	2457	2237	206	700	500	1680	5	1	41169370	992	2.02	0.45	12	0.36	1193.00	5308.00	5750	20240206	-58.09	2120	20241209	13.68	5750	-58.09	20240206	2120	13.68	20241209	5750	-58.09	20240206	2120	13.68	20241209	1.51	N	038110	500	205 억	456015	N	N	N	N
108	20241211	140437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	70	2	2.99	332640775	139778	38.67	2310	2420	2310	3045	1645	2345	2379.78	1.11	0	-9598	2495	2420	2275	2200	2055	2457	2237	206	700	500	1680	5	1	41169370	994	2.02	0.45	12	0.34	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	5750	-58.00	20240206	2120	13.92	20241209	5750	-58.00	20240206	2120	13.92	20241209	1.51	N	038110	500	205 억	456015	N	N	N	N
109	20241211	130438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	40	2	1.71	285205935	120079	33.22	2310	2400	2310	3045	1645	2345	2375.15	1.11	0	-247	2495	2420	2275	2200	2055	2457	2237	206	700	500	1680	5	1	41169370	982	2.00	0.45	12	0.29	1193.00	5308.00	5750	20240206	-58.52	2120	20241209	12.50	5750	-58.52	20240206	2120	12.50	20241209	5750	-58.52	20240206	2120	12.50	20241209	1.51	N	038110	500	205 억	456015	N	N	N	N
110	20241211	120439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	40	2	1.71	244168280	102929	28.47	2310	2400	2310	3045	1645	2345	2372.20	1.11	0	4063	2495	2420	2275	2200	2055	2457	2237	206	700	500	1680	5	1	41169370	982	2.00	0.45	12	0.25	1193.00	5308.00	5750	20240206	-58.52	2120	20241209	12.50	5750	-58.52	20240206	2120	12.50	20241209	5750	-58.52	20240206	2120	12.50	20241209	1.51	N	038110	500	205 억	456015	N	N	N	N
111	20241211	110437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	45	2	1.92	216090055	91123	25.21	2310	2400	2310	3045	1645	2345	2371.41	1.11	0	2335	2495	2420	2275	2200	2055	2457	2237	206	700	500	1680	5	1	41169370	984	2.00	0.45	12	0.22	1193.00	5308.00	5750	20240206	-58.43	2120	20241209	12.74	5750	-58.43	20240206	2120	12.74	20241209	5750	-58.43	20240206	2120	12.74	20241209	1.51	N	038110	500	205 억	456015	N	N	N	N
112	20241211	100438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2365	20	2	0.85	142329940	59948	16.58	2310	2400	2310	3045	1645	2345	2374.22	1.11	0	2990	2495	2420	2275	2200	2055	2457	2237	206	700	500	1680	5	1	41169370	974	1.98	0.45	12	0.15	1193.00	5308.00	5750	20240206	-58.87	2120	20241209	11.56	5750	-58.87	20240206	2120	11.56	20241209	5750	-58.87	20240206	2120	11.56	20241209	1.51	N	038110	500	205 억	456015	N	N	N	N
113	20241211	090440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2355	10	2	0.43	21723395	9312	2.58	2310	2360	2310	3045	1645	2345	2332.84	1.11	0	5545	2495	2420	2275	2200	2055	2457	2237	206	700	500	1680	5	1	41169370	970	1.97	0.44	12	0.02	1193.00	5308.00	5750	20240206	-59.04	2120	20241209	11.08	5750	-59.04	20240206	2120	11.08	20241209	5750	-59.04	20240206	2120	11.08	20241209	1.51	N	038110	500	205 억	456015	N	N	N	N
114	20241210	160435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	220	2	10.35	817075020	358234	77.81	2130	2350	2130	2760	1490	2125	2281.43	0.85	0	108182	2241	2182	2151	2092	2061	2167	2077	206	635	500	1530	5	1	41169370	965	1.97	0.44	12	0.87	1193.00	5308.00	5750	20240206	-59.22	2120	20241209	10.61	5750	-59.22	20240206	2120	10.61	20241209	5750	-59.22	20240206	2120	10.61	20241209	1.55	N	038110	500	205 억	350145	N	N	N	N
115	20241210	150436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2320	195	2	9.18	739087735	324911	70.57	2130	2340	2130	2760	1490	2125	2275.39	0.85	0	119785	2241	2182	2151	2092	2061	2167	2077	206	635	500	1530	5	1	41169370	955	1.94	0.44	12	0.79	1193.00	5308.00	5750	20240206	-59.65	2120	20241209	9.43	5750	-59.65	20240206	2120	9.43	20241209	5750	-59.65	20240206	2120	9.43	20241209	1.55	N	038110	500	205 억	350145	N	N	N	N
116	20241210	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2295	170	2	8.00	634674370	279912	60.80	2130	2330	2130	2760	1490	2125	2268.13	0.85	0	94181	2241	2182	2151	2092	2061	2167	2077	206	635	500	1530	5	1	41169370	945	1.92	0.43	12	0.68	1193.00	5308.00	5750	20240206	-60.09	2120	20241209	8.25	5750	-60.09	20240206	2120	8.25	20241209	5750	-60.09	20240206	2120	8.25	20241209	1.55	N	038110	500	205 억	350145	N	N	N	N
117	20241210	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2310	185	2	8.71	608559765	268557	58.33	2130	2330	2130	2760	1490	2125	2266.78	0.85	0	88916	2241	2182	2151	2092	2061	2167	2077	206	635	500	1530	5	1	41169370	951	1.94	0.44	12	0.65	1193.00	5308.00	5750	20240206	-59.83	2120	20241209	8.96	5750	-59.83	20240206	2120	8.96	20241209	5750	-59.83	20240206	2120	8.96	20241209	1.55	N	038110	500	205 억	350145	N	N	N	N
118	20241210	120435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2305	180	2	8.47	555673290	245490	53.32	2130	2330	2130	2760	1490	2125	2264.33	0.85	0	73585	2241	2182	2151	2092	2061	2167	2077	206	635	500	1530	5	1	41169370	949	1.93	0.43	12	0.60	1193.00	5308.00	5750	20240206	-59.91	2120	20241209	8.73	5750	-59.91	20240206	2120	8.73	20241209	5750	-59.91	20240206	2120	8.73	20241209	1.55	N	038110	500	205 억	350145	N	N	N	N
119	20241210	110433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2300	175	2	8.24	437564195	194295	42.20	2130	2315	2130	2760	1490	2125	2252.99	0.85	0	69412	2241	2182	2151	2092	2061	2167	2077	206	635	500	1530	5	1	41169370	947	1.93	0.43	12	0.47	1193.00	5308.00	5750	20240206	-60.00	2120	20241209	8.49	5750	-60.00	20240206	2120	8.49	20241209	5750	-60.00	20240206	2120	8.49	20241209	1.55	N	038110	500	205 억	350145	N	N	N	N
120	20241210	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	155	2	7.29	228370020	102768	22.32	2130	2280	2130	2760	1490	2125	2223.54	0.85	0	19907	2241	2182	2151	2092	2061	2167	2077	206	635	500	1530	5	1	41169370	939	1.91	0.43	12	0.25	1193.00	5308.00	5750	20240206	-60.35	2120	20241209	7.55	5750	-60.35	20240206	2120	7.55	20241209	5750	-60.35	20240206	2120	7.55	20241209	1.55	N	038110	500	205 억	350145	N	N	N	N
121	20241210	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2190	65	2	3.06	63578770	29328	6.37	2130	2200	2130	2760	1490	2125	2170.02	0.85	0	-2893	2241	2182	2151	2092	2061	2167	2077	206	635	500	1530	5	1	41169370	902	1.84	0.41	12	0.07	1193.00	5308.00	5750	20240206	-61.91	2120	20241209	3.30	5750	-61.91	20240206	2120	3.30	20241209	5750	-61.91	20240206	2120	3.30	20241209	1.55	N	038110	500	205 억	350145	N	N	N	N
122	20241209	160432	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2125	-160	5	-7.00	980612640	455136	132.11	2205	2210	2120	2970	1600	2285	2154.65	0.76	0	35616	2448	2366	2288	2206	2128	2327	2167	206	685	500	1640	5	1	41169370	875	1.78	0.40	12	1.11	1193.00	5308.00	5750	20240206	-63.04	2120	20241209	0.24	5750	-63.04	20240206	2120	0.24	20241209	5750	-63.04	20240206	2120	0.24	20241209	1.52	N	038110	500	205 억	314288	N	N	N	N
123	20241209	150435	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2160	-125	5	-5.47	931452220	432115	125.43	2205	2210	2120	2970	1600	2285	2155.57	0.76	0	32231	2448	2366	2288	2206	2128	2327	2167	206	685	500	1640	5	1	41169370	889	1.81	0.41	12	1.05	1193.00	5308.00	5750	20240206	-62.43	2120	20241209	1.89	5750	-62.43	20240206	2120	1.89	20241209	5750	-62.43	20240206	2120	1.89	20241209	1.52	N	038110	500	205 억	314288	N	N	N	N
124	20241209	140434	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2180	-105	5	-4.60	819444135	380050	110.31	2205	2210	2120	2970	1600	2285	2156.15	0.76	0	23756	2448	2366	2288	2206	2128	2327	2167	206	685	500	1640	5	1	41169370	897	1.83	0.41	12	0.92	1193.00	5308.00	5750	20240206	-62.09	2120	20241209	2.83	5750	-62.09	20240206	2120	2.83	20241209	5750	-62.09	20240206	2120	2.83	20241209	1.52	N	038110	500	205 억	314288	N	N	N	N
125	20241209	130435	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2170	-115	5	-5.03	782872385	363180	105.42	2205	2210	2120	2970	1600	2285	2155.60	0.76	0	16833	2448	2366	2288	2206	2128	2327	2167	206	685	500	1640	5	1	41169370	893	1.82	0.41	12	0.88	1193.00	5308.00	5750	20240206	-62.26	2120	20241209	2.36	5750	-62.26	20240206	2120	2.36	20241209	5750	-62.26	20240206	2120	2.36	20241209	1.52	N	038110	500	205 억	314288	N	N	N	N
126	20241209	120434	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2145	-140	5	-6.13	673326455	312506	90.71	2205	2210	2120	2970	1600	2285	2154.60	0.76	0	13656	2448	2366	2288	2206	2128	2327	2167	206	685	500	1640	5	1	41169370	883	1.80	0.40	12	0.76	1193.00	5308.00	5750	20240206	-62.70	2120	20241209	1.18	5750	-62.70	20240206	2120	1.18	20241209	5750	-62.70	20240206	2120	1.18	20241209	1.52	N	038110	500	205 억	314288	N	N	N	N
127	20241209	110435	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2160	-125	5	-5.47	514270980	238122	69.12	2205	2210	2125	2970	1600	2285	2159.70	0.76	0	13480	2448	2366	2288	2206	2128	2327	2167	206	685	500	1640	5	1	41169370	889	1.81	0.41	12	0.58	1193.00	5308.00	5750	20240206	-62.43	2125	20241209	1.65	5750	-62.43	20240206	2125	1.65	20241209	5750	-62.43	20240206	2125	1.65	20241209	1.52	N	038110	500	205 억	314288	N	N	N	N
128	20241209	100433	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2160	-125	5	-5.47	420482665	194870	56.56	2205	2210	2125	2970	1600	2285	2157.76	0.76	0	-10830	2448	2366	2288	2206	2128	2327	2167	206	685	500	1640	5	1	41169370	889	1.81	0.41	12	0.47	1193.00	5308.00	5750	20240206	-62.43	2125	20241209	1.65	5750	-62.43	20240206	2125	1.65	20241209	5750	-62.43	20240206	2125	1.65	20241209	1.52	N	038110	500	205 억	314288	N	N	N	N
129	20241209	090431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2175	-110	5	-4.81	77123955	35351	10.26	2205	2210	2155	2970	1600	2285	2181.66	0.76	0	-3286	2448	2366	2288	2206	2128	2327	2167	206	685	500	1640	5	1	41169370	895	1.82	0.41	12	0.09	1193.00	5308.00	5750	20240206	-62.17	2155	20241209	0.93	5750	-62.17	20240206	2155	0.93	20241209	5750	-62.17	20240206	2155	0.93	20241209	1.52	N	038110	500	205 억	314288	N	N	N	N
130	20241206	160430	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2285	-75	5	-3.18	762602960	333010	36.19	2320	2370	2210	3065	1655	2360	2290.04	0.70	0	27808	2800	2580	2470	2250	2140	2525	2195	206	705	500	1690	5	1	41169370	941	1.92	0.43	12	0.81	1193.00	5308.00	5750	20240206	-60.26	2210	20241206	3.39	5750	-60.26	20240206	2210	3.39	20241206	5750	-60.26	20240206	2210	3.39	20241206	1.68	N	038110	500	205 억	286704	N	N	N	N
131	20241206	150432	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2300	-60	5	-2.54	721563725	315076	34.24	2320	2370	2210	3065	1655	2360	2290.13	0.70	0	29393	2800	2580	2470	2250	2140	2525	2195	206	705	500	1690	5	1	41169370	947	1.93	0.43	12	0.77	1193.00	5308.00	5750	20240206	-60.00	2210	20241206	4.07	5750	-60.00	20240206	2210	4.07	20241206	5750	-60.00	20240206	2210	4.07	20241206	1.68	N	038110	500	205 억	286704	N	N	N	N
132	20241206	140430	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2290	-70	5	-2.97	678824705	296450	32.22	2320	2370	2210	3065	1655	2360	2289.85	0.70	0	24614	2800	2580	2470	2250	2140	2525	2195	206	705	500	1690	5	1	41169370	943	1.92	0.43	12	0.72	1193.00	5308.00	5750	20240206	-60.17	2210	20241206	3.62	5750	-60.17	20240206	2210	3.62	20241206	5750	-60.17	20240206	2210	3.62	20241206	1.68	N	038110	500	205 억	286704	N	N	N	N
133	20241206	130431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2270	-90	5	-3.81	632437645	276130	30.01	2320	2370	2210	3065	1655	2360	2290.36	0.70	0	20962	2800	2580	2470	2250	2140	2525	2195	206	705	500	1690	5	1	41169370	935	1.90	0.43	12	0.67	1193.00	5308.00	5750	20240206	-60.52	2210	20241206	2.71	5750	-60.52	20240206	2210	2.71	20241206	5750	-60.52	20240206	2210	2.71	20241206	1.68	N	038110	500	205 억	286704	N	N	N	N
134	20241206	120429	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2295	-65	5	-2.75	581860450	253965	27.60	2320	2370	2210	3065	1655	2360	2291.10	0.70	0	18503	2800	2580	2470	2250	2140	2525	2195	206	705	500	1690	5	1	41169370	945	1.92	0.43	12	0.62	1193.00	5308.00	5750	20240206	-60.09	2210	20241206	3.85	5750	-60.09	20240206	2210	3.85	20241206	5750	-60.09	20240206	2210	3.85	20241206	1.68	N	038110	500	205 억	286704	N	N	N	N
135	20241206	110431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2245	-115	5	-4.87	507364685	221236	24.04	2320	2370	2210	3065	1655	2360	2293.32	0.70	0	28229	2800	2580	2470	2250	2140	2525	2195	206	705	500	1690	5	1	41169370	924	1.88	0.42	12	0.54	1193.00	5308.00	5750	20240206	-60.96	2210	20241206	1.58	5750	-60.96	20240206	2210	1.58	20241206	5750	-60.96	20240206	2210	1.58	20241206	1.68	N	038110	500	205 억	286704	N	N	N	N
136	20241206	100428	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2320	-40	5	-1.69	278804220	120393	13.08	2320	2370	2280	3065	1655	2360	2315.78	0.70	0	6520	2800	2580	2470	2250	2140	2525	2195	206	705	500	1690	5	1	41169370	955	1.94	0.44	12	0.29	1193.00	5308.00	5750	20240206	-59.65	2280	20241206	1.75	5750	-59.65	20240206	2280	1.75	20241206	5750	-59.65	20240206	2280	1.75	20241206	1.68	N	038110	500	205 억	286704	N	N	N	N
137	20241206	090430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	-20	5	-0.85	37854725	16156	1.76	2320	2370	2320	3065	1655	2360	2343.08	0.70	0	-1494	2800	2580	2470	2250	2140	2525	2195	206	705	500	1690	5	1	41169370	963	1.96	0.44	12	0.04	1193.00	5308.00	5750	20240206	-59.30	2295	20241204	1.96	5750	-59.30	20240206	2295	1.96	20241204	5750	-59.30	20240206	2295	1.96	20241204	1.68	N	038110	500	205 억	286704	N	N	N	N
138	20241205	160423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-230	5	-8.88	2278185050	908192	66.94	2675	2690	2360	3365	1815	2590	2508.69	1.24	0	-224591	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	972	1.98	0.44	12	2.21	1193.00	5308.00	5750	20240206	-58.96	2295	20241204	2.83	5750	-58.96	20240206	2295	2.83	20241204	5750	-58.96	20240206	2295	2.83	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
139	20241205	150427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-215	5	-8.30	2209396495	879101	64.79	2675	2690	2365	3365	1815	2590	2513.25	1.24	0	-221100	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	978	1.99	0.45	12	2.14	1193.00	5308.00	5750	20240206	-58.70	2295	20241204	3.49	5750	-58.70	20240206	2295	3.49	20241204	5750	-58.70	20240206	2295	3.49	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
140	20241205	140424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-195	5	-7.53	2103904400	834723	61.52	2675	2690	2375	3365	1815	2590	2520.48	1.24	0	-218090	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	986	2.01	0.45	12	2.03	1193.00	5308.00	5750	20240206	-58.35	2295	20241204	4.36	5750	-58.35	20240206	2295	4.36	20241204	5750	-58.35	20240206	2295	4.36	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
141	20241205	130424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-190	5	-7.34	1937358490	765137	56.39	2675	2690	2395	3365	1815	2590	2532.04	1.24	0	-207823	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	988	2.01	0.45	12	1.86	1193.00	5308.00	5750	20240206	-58.26	2295	20241204	4.58	5750	-58.26	20240206	2295	4.58	20241204	5750	-58.26	20240206	2295	4.58	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
142	20241205	120425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-155	5	-5.98	1822990005	717717	52.90	2675	2690	2410	3365	1815	2590	2539.98	1.24	0	-183178	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	1002	2.04	0.46	12	1.74	1193.00	5308.00	5750	20240206	-57.65	2295	20241204	6.10	5750	-57.65	20240206	2295	6.10	20241204	5750	-57.65	20240206	2295	6.10	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
143	20241205	110423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-170	5	-6.56	1724602520	677107	49.91	2675	2690	2410	3365	1815	2590	2547.02	1.24	0	-170167	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	996	2.03	0.46	12	1.64	1193.00	5308.00	5750	20240206	-57.91	2295	20241204	5.45	5750	-57.91	20240206	2295	5.45	20241204	5750	-57.91	20240206	2295	5.45	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
144	20241205	100421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-160	5	-6.18	1530094285	596801	43.99	2675	2690	2410	3365	1815	2590	2563.83	1.24	0	-132305	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	1000	2.04	0.46	12	1.45	1193.00	5308.00	5750	20240206	-57.74	2295	20241204	5.88	5750	-57.74	20240206	2295	5.88	20241204	5750	-57.74	20240206	2295	5.88	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
145	20241205	090425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2580	-10	5	-0.39	726031080	275522	20.31	2675	2690	2570	3365	1815	2590	2635.11	1.24	0	-66719	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	1062	2.16	0.49	12	0.67	1193.00	5308.00	5750	20240206	-55.13	2295	20241204	12.42	5750	-55.13	20240206	2295	12.42	20241204	5750	-55.13	20240206	2295	12.42	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
146	20241204	160417	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	210	2	8.82	2183217820	874571	315.10	2295	2640	2295	3090	1670	2380	2495.73	1.24	0	562	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1066	2.17	0.49	12	2.12	1193.00	5308.00	5750	20240206	-54.96	2295	20241204	12.85	5750	-54.96	20240206	2295	12.85	20241204	5750	-54.96	20240206	2295	12.85	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
147	20241204	150419	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2555	175	2	7.35	1753235665	707883	255.04	2295	2570	2295	3090	1670	2380	2476.73	1.24	0	-2581	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1052	2.14	0.48	12	1.72	1193.00	5308.00	5750	20240206	-55.57	2295	20241204	11.33	5750	-55.57	20240206	2295	11.33	20241204	5750	-55.57	20240206	2295	11.33	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
148	20241204	140418	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2460	80	2	3.36	1530288010	619183	223.08	2295	2570	2295	3090	1670	2380	2471.46	1.24	0	7697	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1013	2.06	0.46	12	1.50	1193.00	5308.00	5750	20240206	-57.22	2295	20241204	7.19	5750	-57.22	20240206	2295	7.19	20241204	5750	-57.22	20240206	2295	7.19	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
149	20241204	130415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2495	115	2	4.83	1415320600	572615	206.31	2295	2570	2295	3090	1670	2380	2471.68	1.24	0	-400	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1027	2.09	0.47	12	1.39	1193.00	5308.00	5750	20240206	-56.61	2295	20241204	8.71	5750	-56.61	20240206	2295	8.71	20241204	5750	-56.61	20240206	2295	8.71	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
150	20241204	120413	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2515	135	2	5.67	1172551485	476341	171.62	2295	2570	2295	3090	1670	2380	2461.58	1.24	0	-19870	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1035	2.11	0.47	12	1.16	1193.00	5308.00	5750	20240206	-56.26	2295	20241204	9.59	5750	-56.26	20240206	2295	9.59	20241204	5750	-56.26	20240206	2295	9.59	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
151	20241204	110410	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2430	50	2	2.10	668969375	275568	99.28	2295	2505	2295	3090	1670	2380	2427.60	1.24	0	180	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1000	2.04	0.46	12	0.67	1193.00	5308.00	5750	20240206	-57.74	2295	20241204	5.88	5750	-57.74	20240206	2295	5.88	20241204	5750	-57.74	20240206	2295	5.88	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
152	20241204	100410	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2470	90	2	3.78	293993030	122939	44.29	2295	2480	2295	3090	1670	2380	2391.37	1.24	0	3342	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1017	2.07	0.47	12	0.30	1193.00	5308.00	5750	20240206	-57.04	2295	20241204	7.63	5750	-57.04	20240206	2295	7.63	20241204	5750	-57.04	20240206	2295	7.63	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
153	20241204	090415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2350	-30	5	-1.26	38672110	16652	6.00	2295	2355	2295	3090	1670	2380	2322.37	1.24	0	11320	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	967	1.97	0.44	12	0.04	1193.00	5308.00	5750	20240206	-59.13	2295	20241204	2.40	5750	-59.13	20240206	2295	2.40	20241204	5750	-59.13	20240206	2295	2.40	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
154	20241203	160438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	60	2	2.59	661983300	276299	103.50	2470	2495	2350	3015	1625	2320	2395.90	1.30	0	-23441	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	980	1.99	0.45	12	0.67	1193.00	5308.00	5750	20240206	-58.61	2320	20241202	2.59	5750	-58.61	20240206	2320	2.59	20241202	5750	-58.61	20240206	2320	2.59	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
155	20241203	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	70	2	3.02	644164930	268829	100.71	2470	2495	2350	3015	1625	2320	2396.19	1.30	0	-27531	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	984	2.00	0.45	12	0.65	1193.00	5308.00	5750	20240206	-58.43	2320	20241202	3.02	5750	-58.43	20240206	2320	3.02	20241202	5750	-58.43	20240206	2320	3.02	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
156	20241203	140439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	65	2	2.80	615114000	256674	96.15	2470	2495	2350	3015	1625	2320	2396.48	1.30	0	-34765	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	982	2.00	0.45	12	0.62	1193.00	5308.00	5750	20240206	-58.52	2320	20241202	2.80	5750	-58.52	20240206	2320	2.80	20241202	5750	-58.52	20240206	2320	2.80	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
157	20241203	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	60	2	2.59	601488685	250944	94.01	2470	2495	2350	3015	1625	2320	2396.90	1.30	0	-38693	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	980	1.99	0.45	12	0.61	1193.00	5308.00	5750	20240206	-58.61	2320	20241202	2.59	5750	-58.61	20240206	2320	2.59	20241202	5750	-58.61	20240206	2320	2.59	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
158	20241203	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	55	2	2.37	585801880	244363	91.54	2470	2495	2350	3015	1625	2320	2397.26	1.30	0	-43369	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	978	1.99	0.45	12	0.59	1193.00	5308.00	5750	20240206	-58.70	2320	20241202	2.37	5750	-58.70	20240206	2320	2.37	20241202	5750	-58.70	20240206	2320	2.37	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
159	20241203	110437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	55	2	2.37	561138375	233992	87.66	2470	2495	2350	3015	1625	2320	2398.11	1.30	0	-48466	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	978	1.99	0.45	12	0.57	1193.00	5308.00	5750	20240206	-58.70	2320	20241202	2.37	5750	-58.70	20240206	2320	2.37	20241202	5750	-58.70	20240206	2320	2.37	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
160	20241203	100428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2365	45	2	1.94	528302390	220194	82.49	2470	2495	2350	3015	1625	2320	2399.26	1.30	0	-50883	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	974	1.98	0.45	12	0.53	1193.00	5308.00	5750	20240206	-58.87	2320	20241202	1.94	5750	-58.87	20240206	2320	1.94	20241202	5750	-58.87	20240206	2320	1.94	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
161	20241203	090427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	90	2	3.88	278478070	115247	43.17	2470	2495	2380	3015	1625	2320	2416.36	1.30	0	-32584	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	992	2.02	0.45	12	0.28	1193.00	5308.00	5750	20240206	-58.09	2320	20241202	3.88	5750	-58.09	20240206	2320	3.88	20241202	5750	-58.09	20240206	2320	3.88	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
162	20241202	160415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2320	-80	5	-3.33	566332400	240585	70.62	2400	2430	2320	3120	1680	2400	2354.26	1.35	0	-21232	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	955	1.94	0.44	12	0.58	1193.00	5308.00	5750	20240206	-59.65	2320	20241202	0.00	5750	-59.65	20240206	2320	0.00	20241202	5750	-59.65	20240206	2320	0.00	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
163	20241202	150440	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2330	-70	5	-2.92	503680235	213651	62.71	2400	2430	2320	3120	1680	2400	2357.46	1.35	0	-16767	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	959	1.95	0.44	12	0.52	1193.00	5308.00	5750	20240206	-59.48	2320	20241202	0.43	5750	-59.48	20240206	2320	0.43	20241202	5750	-59.48	20240206	2320	0.43	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
164	20241202	140426	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2340	-60	5	-2.50	447920005	189722	55.69	2400	2430	2320	3120	1680	2400	2360.90	1.35	0	-12401	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	963	1.96	0.44	12	0.46	1193.00	5308.00	5750	20240206	-59.30	2320	20241202	0.86	5750	-59.30	20240206	2320	0.86	20241202	5750	-59.30	20240206	2320	0.86	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
165	20241202	130428	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2340	-60	5	-2.50	354287505	149628	43.92	2400	2430	2330	3120	1680	2400	2367.76	1.35	0	-29768	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	963	1.96	0.44	12	0.36	1193.00	5308.00	5750	20240206	-59.30	2330	20241202	0.43	5750	-59.30	20240206	2330	0.43	20241202	5750	-59.30	20240206	2330	0.43	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
166	20241202	120441	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2375	-25	5	-1.04	198087890	83069	24.38	2400	2430	2365	3120	1680	2400	2384.59	1.35	0	-23460	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	978	1.99	0.45	12	0.20	1193.00	5308.00	5750	20240206	-58.70	2365	20241202	0.42	5750	-58.70	20240206	2365	0.42	20241202	5750	-58.70	20240206	2365	0.42	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
167	20241202	110418	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2375	-25	5	-1.04	169658605	71064	20.86	2400	2430	2370	3120	1680	2400	2387.38	1.35	0	-18629	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	978	1.99	0.45	12	0.17	1193.00	5308.00	5750	20240206	-58.70	2370	20241202	0.21	5750	-58.70	20240206	2370	0.21	20241202	5750	-58.70	20240206	2370	0.21	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
168	20241202	100415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	83186395	34691	10.18	2400	2430	2380	3120	1680	2400	2397.92	1.35	0	-8765	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	984	2.00	0.45	12	0.08	1193.00	5308.00	5750	20240206	-58.43	2380	20241202	0.42	5750	-58.43	20240206	2380	0.42	20241202	5750	-58.43	20240206	2380	0.42	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
169	20241202	090416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	30	2	1.25	10056890	4172	1.22	2400	2430	2400	3120	1680	2400	2410.96	1.35	0	1946	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	1000	2.04	0.46	12	0.01	1193.00	5308.00	5750	20240206	-57.74	2385	20241115	1.89	5750	-57.74	20240206	2385	1.89	20241115	5750	-57.74	20240206	2385	1.89	20241115	1.67	N	038110	500	205 억	555175	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History