KissMeData/215360/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161027	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	100	2	1.01	34393170	3472	23.63	9890	9990	9770	12850	6930	9890	9905.75	2.01	713	713	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.32	N	215360	500	45 억	183761	N	N	9	N	N
3	20241231	151011	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	100	2	1.01	34393170	3472	23.63	9890	9990	9770	12850	6930	9890	9905.75	2.01	713	713	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.32	N	215360	500	45 억	183761	N	N	9	N	N
4	20241231	141027	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	100	2	1.01	34393170	3472	23.63	9890	9990	9770	12850	6930	9890	9905.75	2.01	713	713	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.32	N	215360	500	45 억	183761	N	N	9	N	N
5	20241231	131027	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	100	2	1.01	34393170	3472	23.63	9890	9990	9770	12850	6930	9890	9905.75	2.01	713	713	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.32	N	215360	500	45 억	183761	N	N	9	N	N
6	20241231	121026	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	100	2	1.01	34393170	3472	23.63	9890	9990	9770	12850	6930	9890	9905.75	2.01	713	713	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.32	N	215360	500	45 억	183761	N	N	9	N	N
7	20241231	111026	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	100	2	1.01	34393170	3472	23.63	9890	9990	9770	12850	6930	9890	9905.75	2.01	713	713	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.32	N	215360	500	45 억	183761	N	N	9	N	N
8	20241231	101019	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	100	2	1.01	34393170	3472	23.63	9890	9990	9770	12850	6930	9890	9905.75	2.01	713	713	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.32	N	215360	500	45 억	183761	N	N	9	N	N
9	20241231	091023	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	100	2	1.01	34393170	3472	23.63	9890	9990	9770	12850	6930	9890	9905.75	2.01	713	713	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.32	N	215360	500	45 억	183761	N	N	9	N	N
10	20241230	161021	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9990	100	2	1.01	34393170	3472	23.63	9890	9990	9770	12850	6930	9890	9905.75	2.00	0	713	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	912	5.15	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.32	N	215360	500	45 억	183048	N	N	9	N	N
11	20241230	151024	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9900	10	2	0.10	20759080	2103	14.31	9890	9900	9770	12850	6930	9890	9871.17	2.00	0	878	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	904	5.11	0.92	12	0.02	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.32	N	215360	500	45 억	183048	N	N	9	N	N
12	20241230	141024	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9890	0	3	0.00	18861330	1911	13.01	9890	9900	9770	12850	6930	9890	9869.87	2.00	0	873	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	903	5.10	0.92	12	0.02	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	21100	-53.13	20240401	8850	11.75	20241210	21100	-53.13	20240401	8850	11.75	20241210	2.32	N	215360	500	45 억	183048	N	N	9	N	N
13	20241230	131025	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9900	10	2	0.10	13434020	1360	9.26	9890	9900	9770	12850	6930	9890	9877.96	2.00	0	462	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	904	5.11	0.92	12	0.01	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.32	N	215360	500	45 억	183048	N	N	9	N	N
14	20241230	121020	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9900	10	2	0.10	12226790	1238	8.43	9890	9900	9770	12850	6930	9890	9876.24	2.00	0	444	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	904	5.11	0.92	12	0.01	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.32	N	215360	500	45 억	183048	N	N	9	N	N
15	20241230	111023	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9850	-40	5	-0.40	8321720	843	5.74	9890	9900	9770	12850	6930	9890	9871.55	2.00	0	77	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	900	5.08	0.91	12	0.01	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	21100	-53.32	20240401	8850	11.30	20241210	21100	-53.32	20240401	8850	11.30	20241210	2.32	N	215360	500	45 억	183048	N	N	9	N	N
16	20241230	101022	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9900	10	2	0.10	3647880	370	2.52	9890	9900	9770	12850	6930	9890	9859.14	2.00	0	-148	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	904	5.11	0.92	12	0.00	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.32	N	215360	500	45 억	183048	N	N	9	N	N
17	20241230	091024	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	9880	-10	5	-0.10	712070	72	0.49	9890	9890	9880	12850	6930	9890	9889.86	2.00	0	-69	10163	10026	9873	9736	9583	9950	9660	46	2960	500	7120	10	1	9132163	902	5.10	0.92	12	0.00	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	21100	-53.18	20240401	8850	11.64	20241210	21100	-53.18	20240401	8850	11.64	20241210	2.32	N	215360	500	45 억	183048	N	N	9	N	N
18	20241227	161018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9890	-80	5	-0.80	144162940	14692	97.84	9960	10010	9720	12960	6980	9970	9812.34	2.06	0	-4776	10070	10020	9950	9900	9830	9985	9865	46	2990	500	7170	10	1	9132163	903	5.10	0.92	12	0.16	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	21100	-53.13	20240401	8850	11.75	20241210	21100	-53.13	20240401	8850	11.75	20241210	2.31	N	215360	500	45 억	187824	N	N	9	N	N
19	20241227	151017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9840	-130	5	-1.30	121039810	12351	82.25	9960	10010	9720	12960	6980	9970	9800.00	2.06	0	-4101	10070	10020	9950	9900	9830	9985	9865	46	2990	500	7170	10	1	9132163	899	5.07	0.91	12	0.14	1939.00	10771.00	21100	20240401	-53.36	8850	20241210	11.19	21100	-53.36	20240401	8850	11.19	20241210	21100	-53.36	20240401	8850	11.19	20241210	2.31	N	215360	500	45 억	187824	N	N	6	N	N
20	20241227	141020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9820	-150	5	-1.50	116452690	11885	79.15	9960	10010	9720	12960	6980	9970	9798.29	2.06	0	-4006	10070	10020	9950	9900	9830	9985	9865	46	2990	500	7170	10	1	9132163	897	5.06	0.91	12	0.13	1939.00	10771.00	21100	20240401	-53.46	8850	20241210	10.96	21100	-53.46	20240401	8850	10.96	20241210	21100	-53.46	20240401	8850	10.96	20241210	2.31	N	215360	500	45 억	187824	N	N	6	N	N
21	20241227	131019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9740	-230	5	-2.31	104488220	10662	71.00	9960	10010	9720	12960	6980	9970	9800.06	2.06	0	-3900	10070	10020	9950	9900	9830	9985	9865	46	2990	500	7170	10	1	9132163	889	5.02	0.90	12	0.12	1939.00	10771.00	21100	20240401	-53.84	8850	20241210	10.06	21100	-53.84	20240401	8850	10.06	20241210	21100	-53.84	20240401	8850	10.06	20241210	2.31	N	215360	500	45 억	187824	N	N	6	N	N
22	20241227	121020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9750	-220	5	-2.21	77168230	7869	52.40	9960	10010	9720	12960	6980	9970	9806.61	2.06	0	-4118	10070	10020	9950	9900	9830	9985	9865	46	2990	500	7170	10	1	9132163	890	5.03	0.91	12	0.09	1939.00	10771.00	21100	20240401	-53.79	8850	20241210	10.17	21100	-53.79	20240401	8850	10.17	20241210	21100	-53.79	20240401	8850	10.17	20241210	2.31	N	215360	500	45 억	187824	N	N	6	N	N
23	20241227	111018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9810	-160	5	-1.60	39271250	3984	26.53	9960	10010	9800	12960	6980	9970	9857.24	2.06	0	-2736	10070	10020	9950	9900	9830	9985	9865	46	2990	500	7170	10	1	9132163	896	5.06	0.91	12	0.04	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	21100	-53.51	20240401	8850	10.85	20241210	21100	-53.51	20240401	8850	10.85	20241210	2.31	N	215360	500	45 억	187824	N	N	6	N	N
24	20241227	101016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9900	-70	5	-0.70	9004150	907	6.04	9960	10010	9850	12960	6980	9970	9927.40	2.06	0	-431	10070	10020	9950	9900	9830	9985	9865	46	2990	500	7170	10	1	9132163	904	5.11	0.92	12	0.01	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.31	N	215360	500	45 억	187824	N	N	6	N	N
25	20241227	091021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9860	-110	5	-1.10	128390	13	0.09	9960	9960	9860	12960	6980	9970	9876.15	2.06	0	-13	10070	10020	9950	9900	9830	9985	9865	46	2990	500	7170	10	1	9132163	900	5.09	0.92	12	0.00	1939.00	10771.00	21100	20240401	-53.27	8850	20241210	11.41	21100	-53.27	20240401	8850	11.41	20241210	21100	-53.27	20240401	8850	11.41	20241210	2.31	N	215360	500	45 억	187824	N	N	6	N	N
26	20241226	161012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-30	5	-0.30	149094530	15015	102.76	10000	10000	9880	13000	7000	10000	9929.71	2.09	0	-2947	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7200	10	1	9132163	910	5.14	0.93	12	0.16	1939.00	10771.00	21100	20240401	-52.75	8850	20241210	12.66	21100	-52.75	20240401	8850	12.66	20241210	21100	-52.75	20240401	8850	12.66	20241210	2.37	N	215360	500	45 억	190584	N	N	6	N	N
27	20241226	151010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9920	-80	5	-0.80	114752170	11564	79.14	10000	10000	9880	13000	7000	10000	9923.22	2.09	0	-1495	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7200	10	1	9132163	906	5.12	0.92	12	0.13	1939.00	10771.00	21100	20240401	-52.99	8850	20241210	12.09	21100	-52.99	20240401	8850	12.09	20241210	21100	-52.99	20240401	8850	12.09	20241210	2.37	N	215360	500	45 억	190584	N	N	4	N	N
28	20241226	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9900	-100	5	-1.00	99624430	10037	68.69	10000	10000	9880	13000	7000	10000	9925.72	2.09	0	12	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7200	10	1	9132163	904	5.11	0.92	12	0.11	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.37	N	215360	500	45 억	190584	N	N	4	N	N
29	20241226	131010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-30	5	-0.30	76953950	7748	53.02	10000	10000	9890	13000	7000	10000	9932.11	2.09	0	1929	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7200	10	1	9132163	910	5.14	0.93	12	0.08	1939.00	10771.00	21100	20240401	-52.75	8850	20241210	12.66	21100	-52.75	20240401	8850	12.66	20241210	21100	-52.75	20240401	8850	12.66	20241210	2.37	N	215360	500	45 억	190584	N	N	4	N	N
30	20241226	121009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	-60	5	-0.60	65773140	6623	45.33	10000	10000	9890	13000	7000	10000	9931.02	2.09	0	2338	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7200	10	1	9132163	908	5.13	0.92	12	0.07	1939.00	10771.00	21100	20240401	-52.89	8850	20241210	12.32	21100	-52.89	20240401	8850	12.32	20241210	21100	-52.89	20240401	8850	12.32	20241210	2.37	N	215360	500	45 억	190584	N	N	4	N	N
31	20241226	111007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9950	-50	5	-0.50	57954170	5835	39.93	10000	10000	9890	13000	7000	10000	9932.16	2.09	0	2456	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7200	10	1	9132163	909	5.13	0.92	12	0.06	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	21100	-52.84	20240401	8850	12.43	20241210	21100	-52.84	20240401	8850	12.43	20241210	2.37	N	215360	500	45 억	190584	N	N	4	N	N
32	20241226	101010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-30	5	-0.30	41491580	4179	28.60	10000	10000	9890	13000	7000	10000	9928.59	2.09	0	2079	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7200	10	1	9132163	910	5.14	0.93	12	0.05	1939.00	10771.00	21100	20240401	-52.75	8850	20241210	12.66	21100	-52.75	20240401	8850	12.66	20241210	21100	-52.75	20240401	8850	12.66	20241210	2.37	N	215360	500	45 억	190584	N	N	4	N	N
33	20241226	091011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9950	-50	5	-0.50	2835320	284	1.94	10000	10000	9950	13000	7000	10000	9983.52	2.09	0	119	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7200	10	1	9132163	909	5.13	0.92	12	0.00	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	21100	-52.84	20240401	8850	12.43	20241210	21100	-52.84	20240401	8850	12.43	20241210	2.37	N	215360	500	45 억	190584	N	N	4	N	N
34	20241224	161009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	-30	5	-0.30	145601910	14592	68.82	10030	10080	9910	13030	7030	10030	9978.20	2.04	0	4011	10230	10130	9940	9840	9650	10180	9890	46	3000	500	7220	10	1	9132163	913	5.16	0.93	12	0.16	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	21100	-52.61	20240401	8850	12.99	20241210	21100	-52.61	20240401	8850	12.99	20241210	2.29	N	215360	500	45 억	186573	N	N	4	N	N
35	20241224	151008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	-30	5	-0.30	140161950	14048	66.25	10030	10080	9910	13030	7030	10030	9977.36	2.04	0	3915	10230	10130	9940	9840	9650	10180	9890	46	3000	500	7220	10	1	9132163	913	5.16	0.93	12	0.15	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	21100	-52.61	20240401	8850	12.99	20241210	21100	-52.61	20240401	8850	12.99	20241210	2.29	N	215360	500	45 억	186573	N	N	3	N	N
36	20241224	141007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	-40	5	-0.40	115890350	11618	54.79	10030	10080	9910	13030	7030	10030	9975.07	2.04	0	2821	10230	10130	9940	9840	9650	10180	9890	46	3000	500	7220	10	1	9132163	912	5.15	0.93	12	0.13	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.29	N	215360	500	45 억	186573	N	N	3	N	N
37	20241224	131008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	-50	5	-0.50	108263020	10854	51.19	10030	10080	9910	13030	7030	10030	9974.48	2.04	0	3001	10230	10130	9940	9840	9650	10180	9890	46	3000	500	7220	10	1	9132163	911	5.15	0.93	12	0.12	1939.00	10771.00	21100	20240401	-52.70	8850	20241210	12.77	21100	-52.70	20240401	8850	12.77	20241210	21100	-52.70	20240401	8850	12.77	20241210	2.29	N	215360	500	45 억	186573	N	N	3	N	N
38	20241224	121008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-60	5	-0.60	95097470	9532	44.96	10030	10080	9910	13030	7030	10030	9976.65	2.04	0	3001	10230	10130	9940	9840	9650	10180	9890	46	3000	500	7220	10	1	9132163	910	5.14	0.93	12	0.10	1939.00	10771.00	21100	20240401	-52.75	8850	20241210	12.66	21100	-52.75	20240401	8850	12.66	20241210	21100	-52.75	20240401	8850	12.66	20241210	2.29	N	215360	500	45 억	186573	N	N	3	N	N
39	20241224	111010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10020	-10	5	-0.10	79893060	8008	37.77	10030	10080	9910	13030	7030	10030	9976.66	2.04	0	2456	10230	10130	9940	9840	9650	10180	9890	46	3000	500	7220	10	1	9132163	915	5.17	0.93	12	0.09	1939.00	10771.00	21100	20240401	-52.51	8850	20241210	13.22	21100	-52.51	20240401	8850	13.22	20241210	21100	-52.51	20240401	8850	13.22	20241210	2.29	N	215360	500	45 억	186573	N	N	3	N	N
40	20241224	101008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9910	-120	5	-1.20	46789720	4686	22.10	10030	10080	9910	13030	7030	10030	9985.00	2.04	0	928	10230	10130	9940	9840	9650	10180	9890	46	3000	500	7220	10	1	9132163	905	5.11	0.92	12	0.05	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	21100	-53.03	20240401	8850	11.98	20241210	21100	-53.03	20240401	8850	11.98	20241210	2.29	N	215360	500	45 억	186573	N	N	3	N	N
41	20241224	091013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10080	50	2	0.50	1723560	172	0.81	10030	10080	9950	13030	7030	10030	10020.70	2.04	0	-101	10230	10130	9940	9840	9650	10180	9890	46	3000	500	7220	10	1	9132163	921	5.20	0.94	12	0.00	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	21100	-52.23	20240401	8850	13.90	20241210	21100	-52.23	20240401	8850	13.90	20241210	2.29	N	215360	500	45 억	186573	N	N	3	N	N
42	20241223	160959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10030	220	2	2.24	209861890	21088	84.62	9790	10040	9750	12750	6870	9810	9951.72	1.95	0	8916	10203	10006	9803	9606	9403	9905	9505	46	2940	500	7060	10	1	9132163	916	5.17	0.93	12	0.23	1939.00	10771.00	21100	20240401	-52.46	8850	20241210	13.33	21100	-52.46	20240401	8850	13.33	20241210	21100	-52.46	20240401	8850	13.33	20241210	2.30	N	215360	500	45 억	177739	N	N	3	N	N
43	20241223	151005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	180	2	1.83	200555520	20160	80.90	9790	10040	9750	12750	6870	9810	9948.19	1.95	0	8849	10203	10006	9803	9606	9403	9905	9505	46	2940	500	7060	10	1	9132163	912	5.15	0.93	12	0.22	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.30	N	215360	500	45 억	177739	N	N	2	N	N
44	20241223	141000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10020	210	2	2.14	180581850	18156	72.86	9790	10040	9750	12750	6870	9810	9946.13	1.95	0	8079	10203	10006	9803	9606	9403	9905	9505	46	2940	500	7060	10	1	9132163	915	5.17	0.93	12	0.20	1939.00	10771.00	21100	20240401	-52.51	8850	20241210	13.22	21100	-52.51	20240401	8850	13.22	20241210	21100	-52.51	20240401	8850	13.22	20241210	2.30	N	215360	500	45 억	177739	N	N	2	N	N
45	20241223	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10000	190	2	1.94	147027600	14805	59.41	9790	10040	9750	12750	6870	9810	9930.94	1.95	0	5499	10203	10006	9803	9606	9403	9905	9505	46	2940	500	7060	10	1	9132163	913	5.16	0.93	12	0.16	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	21100	-52.61	20240401	8850	12.99	20241210	21100	-52.61	20240401	8850	12.99	20241210	2.30	N	215360	500	45 억	177739	N	N	2	N	N
46	20241223	121002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	180	2	1.83	133322120	13436	53.92	9790	10040	9750	12750	6870	9810	9922.75	1.95	0	4582	10203	10006	9803	9606	9403	9905	9505	46	2940	500	7060	10	1	9132163	912	5.15	0.93	12	0.15	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.30	N	215360	500	45 억	177739	N	N	2	N	N
47	20241223	111000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	170	2	1.73	84284480	8517	34.18	9790	10040	9750	12750	6870	9810	9896.03	1.95	0	1502	10203	10006	9803	9606	9403	9905	9505	46	2940	500	7060	10	1	9132163	911	5.15	0.93	12	0.09	1939.00	10771.00	21100	20240401	-52.70	8850	20241210	12.77	21100	-52.70	20240401	8850	12.77	20241210	21100	-52.70	20240401	8850	12.77	20241210	2.30	N	215360	500	45 억	177739	N	N	2	N	N
48	20241223	100954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9850	40	2	0.41	23246740	2367	9.50	9790	9860	9750	12750	6870	9810	9821.18	1.95	0	436	10203	10006	9803	9606	9403	9905	9505	46	2940	500	7060	10	1	9132163	900	5.08	0.91	12	0.03	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	21100	-53.32	20240401	8850	11.30	20241210	21100	-53.32	20240401	8850	11.30	20241210	2.30	N	215360	500	45 억	177739	N	N	2	N	N
49	20241223	090958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9860	50	2	0.51	5974810	606	2.43	9790	9860	9790	12750	6870	9810	9859.42	1.95	0	0	10203	10006	9803	9606	9403	9905	9505	46	2940	500	7060	10	1	9132163	900	5.09	0.92	12	0.01	1939.00	10771.00	21100	20240401	-53.27	8850	20241210	11.41	21100	-53.27	20240401	8850	11.41	20241210	21100	-53.27	20240401	8850	11.41	20241210	2.30	N	215360	500	45 억	177739	N	N	2	N	N
50	20241220	160954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9810	-190	5	-1.90	242351470	24920	301.26	10000	10000	9600	13000	7000	10000	9725.18	1.99	0	-4002	10133	10066	9933	9866	9733	10100	9900	46	3000	500	7200	10	1	9132163	896	5.06	0.91	12	0.27	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	21100	-53.51	20240401	8850	10.85	20241210	21100	-53.51	20240401	8850	10.85	20241210	2.28	N	215360	500	45 억	181748	N	N	2	N	N
51	20241220	150958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9830	-170	5	-1.70	216641240	22299	269.57	10000	10000	9600	13000	7000	10000	9715.29	1.99	0	-3299	10133	10066	9933	9866	9733	10100	9900	46	3000	500	7200	10	1	9132163	898	5.07	0.91	12	0.24	1939.00	10771.00	21100	20240401	-53.41	8850	20241210	11.07	21100	-53.41	20240401	8850	11.07	20241210	21100	-53.41	20240401	8850	11.07	20241210	2.28	N	215360	500	45 억	181748	N	N	3	N	N
52	20241220	140956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9810	-190	5	-1.90	168995920	17434	210.76	10000	10000	9600	13000	7000	10000	9693.47	1.99	0	-2657	10133	10066	9933	9866	9733	10100	9900	46	3000	500	7200	10	1	9132163	896	5.06	0.91	12	0.19	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	21100	-53.51	20240401	8850	10.85	20241210	21100	-53.51	20240401	8850	10.85	20241210	2.28	N	215360	500	45 억	181748	N	N	3	N	N
53	20241220	130955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9690	-310	5	-3.10	139981570	14446	174.64	10000	10000	9600	13000	7000	10000	9689.99	1.99	0	-2386	10133	10066	9933	9866	9733	10100	9900	46	3000	500	7200	10	1	9132163	885	5.00	0.90	12	0.16	1939.00	10771.00	21100	20240401	-54.08	8850	20241210	9.49	21100	-54.08	20240401	8850	9.49	20241210	21100	-54.08	20240401	8850	9.49	20241210	2.28	N	215360	500	45 억	181748	N	N	3	N	N
54	20241220	120954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9670	-330	5	-3.30	59315750	6083	73.54	10000	10000	9600	13000	7000	10000	9751.07	1.99	0	-3358	10133	10066	9933	9866	9733	10100	9900	46	3000	500	7200	10	1	9132163	883	4.99	0.90	12	0.07	1939.00	10771.00	21100	20240401	-54.17	8850	20241210	9.27	21100	-54.17	20240401	8850	9.27	20241210	21100	-54.17	20240401	8850	9.27	20241210	2.28	N	215360	500	45 억	181748	N	N	3	N	N
55	20241220	110954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9680	-320	5	-3.20	49425810	5061	61.18	10000	10000	9600	13000	7000	10000	9766.02	1.99	0	-2751	10133	10066	9933	9866	9733	10100	9900	46	3000	500	7200	10	1	9132163	884	4.99	0.90	12	0.06	1939.00	10771.00	21100	20240401	-54.12	8850	20241210	9.38	21100	-54.12	20240401	8850	9.38	20241210	21100	-54.12	20240401	8850	9.38	20241210	2.28	N	215360	500	45 억	181748	N	N	3	N	N
56	20241220	100955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-200	5	-2.00	17327010	1762	21.30	10000	10000	9750	13000	7000	10000	9833.72	1.99	0	-1536	10133	10066	9933	9866	9733	10100	9900	46	3000	500	7200	10	1	9132163	895	5.05	0.91	12	0.02	1939.00	10771.00	21100	20240401	-53.55	8850	20241210	10.73	21100	-53.55	20240401	8850	10.73	20241210	21100	-53.55	20240401	8850	10.73	20241210	2.28	N	215360	500	45 억	181748	N	N	3	N	N
57	20241220	090956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9890	-110	5	-1.10	4587090	463	5.60	10000	10000	9890	13000	7000	10000	9907.32	1.99	0	-454	10133	10066	9933	9866	9733	10100	9900	46	3000	500	7200	10	1	9132163	903	5.10	0.92	12	0.01	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	21100	-53.13	20240401	8850	11.75	20241210	21100	-53.13	20240401	8850	11.75	20241210	2.28	N	215360	500	45 억	181748	N	N	3	N	N
58	20241219	160952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	-20	5	-0.20	81694440	8272	50.39	9830	10000	9800	13020	7020	10020	9876.02	2.03	0	-3659	10160	10090	9980	9910	9800	10125	9945	46	3000	500	7210	10	1	9132163	913	5.16	0.93	12	0.09	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	21100	-52.61	20240401	8850	12.99	20241210	21100	-52.61	20240401	8850	12.99	20241210	2.25	N	215360	500	45 억	185407	N	N	3	N	N
59	20241219	150951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-120	5	-1.20	73673000	7466	45.48	9830	10000	9800	13020	7020	10020	9867.80	2.03	0	-3519	10160	10090	9980	9910	9800	10125	9945	46	3000	500	7210	10	1	9132163	904	5.11	0.92	12	0.08	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.25	N	215360	500	45 억	185407	N	N	3	N	N
60	20241219	140953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	-90	5	-0.90	70009400	7095	43.22	9830	10000	9800	13020	7020	10020	9867.43	2.03	0	-3745	10160	10090	9980	9910	9800	10125	9945	46	3000	500	7210	10	1	9132163	907	5.12	0.92	12	0.08	1939.00	10771.00	21100	20240401	-52.94	8850	20241210	12.20	21100	-52.94	20240401	8850	12.20	20241210	21100	-52.94	20240401	8850	12.20	20241210	2.25	N	215360	500	45 억	185407	N	N	3	N	N
61	20241219	130951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9870	-150	5	-1.50	50159010	5094	31.03	9830	9950	9800	13020	7020	10020	9846.68	2.03	0	-2107	10160	10090	9980	9910	9800	10125	9945	46	3000	500	7210	10	1	9132163	901	5.09	0.92	12	0.06	1939.00	10771.00	21100	20240401	-53.22	8850	20241210	11.53	21100	-53.22	20240401	8850	11.53	20241210	21100	-53.22	20240401	8850	11.53	20241210	2.25	N	215360	500	45 억	185407	N	N	3	N	N
62	20241219	120954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	-180	5	-1.80	40536420	4121	25.10	9830	9950	9800	13020	7020	10020	9836.55	2.03	0	-2100	10160	10090	9980	9910	9800	10125	9945	46	3000	500	7210	10	1	9132163	899	5.07	0.91	12	0.05	1939.00	10771.00	21100	20240401	-53.36	8850	20241210	11.19	21100	-53.36	20240401	8850	11.19	20241210	21100	-53.36	20240401	8850	11.19	20241210	2.25	N	215360	500	45 억	185407	N	N	3	N	N
63	20241219	110950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	-180	5	-1.80	21105370	2144	13.06	9830	9950	9800	13020	7020	10020	9843.92	2.03	0	-1610	10160	10090	9980	9910	9800	10125	9945	46	3000	500	7210	10	1	9132163	899	5.07	0.91	12	0.02	1939.00	10771.00	21100	20240401	-53.36	8850	20241210	11.19	21100	-53.36	20240401	8850	11.19	20241210	21100	-53.36	20240401	8850	11.19	20241210	2.25	N	215360	500	45 억	185407	N	N	3	N	N
64	20241219	100943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9850	-170	5	-1.70	15172970	1541	9.39	9830	9950	9800	13020	7020	10020	9846.18	2.03	0	-1009	10160	10090	9980	9910	9800	10125	9945	46	3000	500	7210	10	1	9132163	900	5.08	0.91	12	0.02	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	21100	-53.32	20240401	8850	11.30	20241210	21100	-53.32	20240401	8850	11.30	20241210	2.25	N	215360	500	45 억	185407	N	N	3	N	N
65	20241219	090953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-220	5	-2.20	5237010	533	3.25	9830	9950	9800	13020	7020	10020	9825.53	2.03	0	-96	10160	10090	9980	9910	9800	10125	9945	46	3000	500	7210	10	1	9132163	895	5.05	0.91	12	0.01	1939.00	10771.00	21100	20240401	-53.55	8850	20241210	10.73	21100	-53.55	20240401	8850	10.73	20241210	21100	-53.55	20240401	8850	10.73	20241210	2.25	N	215360	500	45 억	185407	N	N	3	N	N
66	20241218	160947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10020	120	2	1.21	163114800	16407	112.76	9950	10050	9870	12870	6930	9900	9941.78	1.97	0	5933	10166	10032	9916	9782	9666	9975	9725	46	2970	500	7120	10	1	9132163	915	5.17	0.93	12	0.18	1939.00	10771.00	21100	20240401	-52.51	8850	20241210	13.22	21100	-52.51	20240401	8850	13.22	20241210	21100	-52.51	20240401	8850	13.22	20241210	2.23	N	215360	500	45 억	179474	N	N	3	N	N
67	20241218	150951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	130	2	1.31	148035350	14900	102.41	9950	10050	9870	12870	6930	9900	9935.26	1.97	0	5683	10166	10032	9916	9782	9666	9975	9725	46	2970	500	7120	10	1	9132163	916	5.17	0.93	12	0.16	1939.00	10771.00	21100	20240401	-52.46	8850	20241210	13.33	21100	-52.46	20240401	8850	13.33	20241210	21100	-52.46	20240401	8850	13.33	20241210	2.23	N	215360	500	45 억	179474	N	N	0	N	N
68	20241218	140949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	30	2	0.30	92768880	9359	64.32	9950	9980	9870	12870	6930	9900	9912.26	1.97	0	2202	10166	10032	9916	9782	9666	9975	9725	46	2970	500	7120	10	1	9132163	907	5.12	0.92	12	0.10	1939.00	10771.00	21100	20240401	-52.94	8850	20241210	12.20	21100	-52.94	20240401	8850	12.20	20241210	21100	-52.94	20240401	8850	12.20	20241210	2.23	N	215360	500	45 억	179474	N	N	0	N	N
69	20241218	130951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	30	2	0.30	80944920	8167	56.13	9950	9980	9870	12870	6930	9900	9911.22	1.97	0	1217	10166	10032	9916	9782	9666	9975	9725	46	2970	500	7120	10	1	9132163	907	5.12	0.92	12	0.09	1939.00	10771.00	21100	20240401	-52.94	8850	20241210	12.20	21100	-52.94	20240401	8850	12.20	20241210	21100	-52.94	20240401	8850	12.20	20241210	2.23	N	215360	500	45 억	179474	N	N	0	N	N
70	20241218	120942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	30	2	0.30	68355400	6900	47.42	9950	9980	9870	12870	6930	9900	9906.58	1.97	0	518	10166	10032	9916	9782	9666	9975	9725	46	2970	500	7120	10	1	9132163	907	5.12	0.92	12	0.08	1939.00	10771.00	21100	20240401	-52.94	8850	20241210	12.20	21100	-52.94	20240401	8850	12.20	20241210	21100	-52.94	20240401	8850	12.20	20241210	2.23	N	215360	500	45 억	179474	N	N	0	N	N
71	20241218	110949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	20	2	0.20	61508980	6209	42.67	9950	9980	9870	12870	6930	9900	9906.42	1.97	0	175	10166	10032	9916	9782	9666	9975	9725	46	2970	500	7120	10	1	9132163	906	5.12	0.92	12	0.07	1939.00	10771.00	21100	20240401	-52.99	8850	20241210	12.09	21100	-52.99	20240401	8850	12.09	20241210	21100	-52.99	20240401	8850	12.09	20241210	2.23	N	215360	500	45 억	179474	N	N	0	N	N
72	20241218	100950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	20	2	0.20	37082330	3741	25.71	9950	9980	9870	12870	6930	9900	9912.41	1.97	0	267	10166	10032	9916	9782	9666	9975	9725	46	2970	500	7120	10	1	9132163	906	5.12	0.92	12	0.04	1939.00	10771.00	21100	20240401	-52.99	8850	20241210	12.09	21100	-52.99	20240401	8850	12.09	20241210	21100	-52.99	20240401	8850	12.09	20241210	2.23	N	215360	500	45 억	179474	N	N	0	N	N
73	20241218	090953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	0	3	0.00	2713600	273	1.88	9950	9950	9900	12870	6930	9900	9939.93	1.97	0	-46	10166	10032	9916	9782	9666	9975	9725	46	2970	500	7120	10	1	9132163	904	5.11	0.92	12	0.00	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.23	N	215360	500	45 억	179474	N	N	0	N	N
74	20241217	160945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-150	5	-1.49	142734830	14480	91.18	10050	10050	9800	13060	7040	10050	9857.38	1.97	0	-861	10183	10116	9983	9916	9783	10150	9950	46	3010	500	7230	10	1	9132163	904	5.11	0.92	12	0.16	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.21	N	215360	500	45 억	180335	N	N	0	N	N
75	20241217	150949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9860	-190	5	-1.89	131235270	13318	83.86	10050	10050	9800	13060	7040	10050	9853.98	1.97	0	-475	10183	10116	9983	9916	9783	10150	9950	46	3010	500	7230	10	1	9132163	900	5.09	0.92	12	0.15	1939.00	10771.00	21100	20240401	-53.27	8850	20241210	11.41	21100	-53.27	20240401	8850	11.41	20241210	21100	-53.27	20240401	8850	11.41	20241210	2.21	N	215360	500	45 억	180335	N	N	0	N	N
76	20241217	140940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9850	-200	5	-1.99	117008510	11871	74.75	10050	10050	9800	13060	7040	10050	9856.67	1.97	0	-860	10183	10116	9983	9916	9783	10150	9950	46	3010	500	7230	10	1	9132163	900	5.08	0.91	12	0.13	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	21100	-53.32	20240401	8850	11.30	20241210	21100	-53.32	20240401	8850	11.30	20241210	2.21	N	215360	500	45 억	180335	N	N	0	N	N
77	20241217	130937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	-210	5	-2.09	68719860	6959	43.82	10050	10050	9810	13060	7040	10050	9874.96	1.97	0	-1172	10183	10116	9983	9916	9783	10150	9950	46	3010	500	7230	10	1	9132163	899	5.07	0.91	12	0.08	1939.00	10771.00	21100	20240401	-53.36	8850	20241210	11.19	21100	-53.36	20240401	8850	11.19	20241210	21100	-53.36	20240401	8850	11.19	20241210	2.21	N	215360	500	45 억	180335	N	N	0	N	N
78	20241217	120919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9850	-200	5	-1.99	60241370	6097	38.39	10050	10050	9810	13060	7040	10050	9880.49	1.97	0	-908	10183	10116	9983	9916	9783	10150	9950	46	3010	500	7230	10	1	9132163	900	5.08	0.91	12	0.07	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	21100	-53.32	20240401	8850	11.30	20241210	21100	-53.32	20240401	8850	11.30	20241210	2.21	N	215360	500	45 억	180335	N	N	0	N	N
79	20241217	110924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9860	-190	5	-1.89	55124810	5578	35.12	10050	10050	9810	13060	7040	10050	9882.54	1.97	0	-848	10183	10116	9983	9916	9783	10150	9950	46	3010	500	7230	10	1	9132163	900	5.09	0.92	12	0.06	1939.00	10771.00	21100	20240401	-53.27	8850	20241210	11.41	21100	-53.27	20240401	8850	11.41	20241210	21100	-53.27	20240401	8850	11.41	20241210	2.21	N	215360	500	45 억	180335	N	N	0	N	N
80	20241217	100937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9880	-170	5	-1.69	40540240	4098	25.80	10050	10050	9810	13060	7040	10050	9892.69	1.97	0	-1067	10183	10116	9983	9916	9783	10150	9950	46	3010	500	7230	10	1	9132163	902	5.10	0.92	12	0.04	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	21100	-53.18	20240401	8850	11.64	20241210	21100	-53.18	20240401	8850	11.64	20241210	2.21	N	215360	500	45 억	180335	N	N	0	N	N
81	20241217	090947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9990	-60	5	-0.60	3357970	336	2.12	10050	10050	9990	13060	7040	10050	9993.96	1.97	0	-291	10183	10116	9983	9916	9783	10150	9950	46	3010	500	7230	10	1	9132163	912	5.15	0.93	12	0.00	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.21	N	215360	500	45 억	180335	N	N	0	N	N
82	20241216	160937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	200	2	2.03	157649830	15880	112.65	9900	10050	9850	12800	6900	9850	9927.56	1.94	0	2909	10070	9960	9840	9730	9610	10015	9785	46	2950	500	7090	10	1	9132163	918	5.18	0.93	12	0.17	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	21100	-52.37	20240401	8850	13.56	20241210	21100	-52.37	20240401	8850	13.56	20241210	2.25	N	215360	500	45 억	177531	N	N	9	N	N
83	20241216	150947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9990	140	2	1.42	144919160	14613	103.66	9900	10050	9850	12800	6900	9850	9917.14	1.94	0	3020	10070	9960	9840	9730	9610	10015	9785	46	2950	500	7090	10	1	9132163	912	5.15	0.93	12	0.16	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	21100	-52.65	20240401	8850	12.88	20241210	21100	-52.65	20240401	8850	12.88	20241210	2.25	N	215360	500	45 억	177531	N	N	9	N	N
84	20241216	140946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	70	2	0.71	107692470	10872	77.12	9900	9950	9850	12800	6900	9850	9905.49	1.94	0	2019	10070	9960	9840	9730	9610	10015	9785	46	2950	500	7090	10	1	9132163	906	5.12	0.92	12	0.12	1939.00	10771.00	21100	20240401	-52.99	8850	20241210	12.09	21100	-52.99	20240401	8850	12.09	20241210	21100	-52.99	20240401	8850	12.09	20241210	2.25	N	215360	500	45 억	177531	N	N	9	N	N
85	20241216	130948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9890	40	2	0.41	99072830	10000	70.94	9900	9950	9850	12800	6900	9850	9907.28	1.94	0	2021	10070	9960	9840	9730	9610	10015	9785	46	2950	500	7090	10	1	9132163	903	5.10	0.92	12	0.11	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	21100	-53.13	20240401	8850	11.75	20241210	21100	-53.13	20240401	8850	11.75	20241210	2.25	N	215360	500	45 억	177531	N	N	9	N	N
86	20241216	120946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	70	2	0.71	93592590	9446	67.01	9900	9950	9850	12800	6900	9850	9908.17	1.94	0	1651	10070	9960	9840	9730	9610	10015	9785	46	2950	500	7090	10	1	9132163	906	5.12	0.92	12	0.10	1939.00	10771.00	21100	20240401	-52.99	8850	20241210	12.09	21100	-52.99	20240401	8850	12.09	20241210	21100	-52.99	20240401	8850	12.09	20241210	2.25	N	215360	500	45 억	177531	N	N	9	N	N
87	20241216	110945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	50	2	0.51	64779110	6544	46.42	9900	9950	9850	12800	6900	9850	9899.01	1.94	0	1504	10070	9960	9840	9730	9610	10015	9785	46	2950	500	7090	10	1	9132163	904	5.11	0.92	12	0.07	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.25	N	215360	500	45 억	177531	N	N	9	N	N
88	20241216	100946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	50	2	0.51	47170310	4763	33.79	9900	9950	9850	12800	6900	9850	9903.49	1.94	0	1629	10070	9960	9840	9730	9610	10015	9785	46	2950	500	7090	10	1	9132163	904	5.11	0.92	12	0.05	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	21100	-53.08	20240401	8850	11.86	20241210	21100	-53.08	20240401	8850	11.86	20241210	2.25	N	215360	500	45 억	177531	N	N	9	N	N
89	20241216	090946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	100	2	1.02	20002370	2022	14.34	9900	9950	9850	12800	6900	9850	9892.37	1.94	0	665	10070	9960	9840	9730	9610	10015	9785	46	2950	500	7090	10	1	9132163	909	5.13	0.92	12	0.02	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	21100	-52.84	20240401	8850	12.43	20241210	21100	-52.84	20240401	8850	12.43	20241210	2.25	N	215360	500	45 억	177531	N	N	9	N	N
90	20241213	160938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9850	20	2	0.20	138414820	14097	67.36	9820	9950	9720	12770	6890	9830	9818.69	1.93	0	1469	10083	9956	9723	9596	9363	10020	9660	46	2940	500	7070	10	1	9132163	900	5.08	0.91	12	0.15	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	21100	-53.32	20240401	8850	11.30	20241210	21100	-53.32	20240401	8850	11.30	20241210	2.23	N	215360	500	45 억	175816	N	N	9	N	N
91	20241213	150944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9850	20	2	0.20	129313280	13173	62.94	9820	9950	9720	12770	6890	9830	9816.54	1.93	0	1714	10083	9956	9723	9596	9363	10020	9660	46	2940	500	7070	10	1	9132163	900	5.08	0.91	12	0.14	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	21100	-53.32	20240401	8850	11.30	20241210	21100	-53.32	20240401	8850	11.30	20241210	2.23	N	215360	500	45 억	175816	N	N	6	N	N
92	20241213	140944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	10	2	0.10	95301600	9704	46.37	9820	9950	9720	12770	6890	9830	9820.86	1.93	0	1262	10083	9956	9723	9596	9363	10020	9660	46	2940	500	7070	10	1	9132163	899	5.07	0.91	12	0.11	1939.00	10771.00	21100	20240401	-53.36	8850	20241210	11.19	21100	-53.36	20240401	8850	11.19	20241210	21100	-53.36	20240401	8850	11.19	20241210	2.23	N	215360	500	45 억	175816	N	N	6	N	N
93	20241213	130944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9820	-10	5	-0.10	49185000	5027	24.02	9820	9900	9720	12770	6890	9830	9784.17	1.93	0	-472	10083	9956	9723	9596	9363	10020	9660	46	2940	500	7070	10	1	9132163	897	5.06	0.91	12	0.06	1939.00	10771.00	21100	20240401	-53.46	8850	20241210	10.96	21100	-53.46	20240401	8850	10.96	20241210	21100	-53.46	20240401	8850	10.96	20241210	2.23	N	215360	500	45 억	175816	N	N	6	N	N
94	20241213	120945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9810	-20	5	-0.20	43681890	4465	21.33	9820	9900	9720	12770	6890	9830	9783.18	1.93	0	-367	10083	9956	9723	9596	9363	10020	9660	46	2940	500	7070	10	1	9132163	896	5.06	0.91	12	0.05	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	21100	-53.51	20240401	8850	10.85	20241210	21100	-53.51	20240401	8850	10.85	20241210	2.23	N	215360	500	45 억	175816	N	N	6	N	N
95	20241213	110943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9760	-70	5	-0.71	37764870	3859	18.44	9820	9900	9720	12770	6890	9830	9786.18	1.93	0	-310	10083	9956	9723	9596	9363	10020	9660	46	2940	500	7070	10	1	9132163	891	5.03	0.91	12	0.04	1939.00	10771.00	21100	20240401	-53.74	8850	20241210	10.28	21100	-53.74	20240401	8850	10.28	20241210	21100	-53.74	20240401	8850	10.28	20241210	2.23	N	215360	500	45 억	175816	N	N	6	N	N
96	20241213	100934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9780	-50	5	-0.51	24971880	2551	12.19	9820	9900	9720	12770	6890	9830	9789.06	1.93	0	25	10083	9956	9723	9596	9363	10020	9660	46	2940	500	7070	10	1	9132163	893	5.04	0.91	12	0.03	1939.00	10771.00	21100	20240401	-53.65	8850	20241210	10.51	21100	-53.65	20240401	8850	10.51	20241210	21100	-53.65	20240401	8850	10.51	20241210	2.23	N	215360	500	45 억	175816	N	N	6	N	N
97	20241213	090944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9760	-70	5	-0.71	1263190	128	0.61	9820	9900	9760	12770	6890	9830	9868.67	1.93	0	-97	10083	9956	9723	9596	9363	10020	9660	46	2940	500	7070	10	1	9132163	891	5.03	0.91	12	0.00	1939.00	10771.00	21100	20240401	-53.74	8850	20241210	10.28	21100	-53.74	20240401	8850	10.28	20241210	21100	-53.74	20240401	8850	10.28	20241210	2.23	N	215360	500	45 억	175816	N	N	6	N	N
98	20241212	160944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9830	80	2	0.82	202492760	20885	119.61	9750	9850	9490	12670	6830	9750	9695.61	1.95	0	-1949	9963	9856	9643	9536	9323	9910	9590	46	2920	500	7020	10	1	9132163	898	5.07	0.91	12	0.23	1939.00	10771.00	21100	20240401	-53.41	8850	20241210	11.07	21100	-53.41	20240401	8850	11.07	20241210	21100	-53.41	20240401	8850	11.07	20241210	2.25	N	215360	500	45 억	177650	N	N	6	N	N
99	20241212	150937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9710	-40	5	-0.41	182010530	18795	107.64	9750	9850	9490	12670	6830	9750	9683.99	1.95	0	-1613	9963	9856	9643	9536	9323	9910	9590	46	2920	500	7020	10	1	9132163	887	5.01	0.90	12	0.21	1939.00	10771.00	21100	20240401	-53.98	8850	20241210	9.72	21100	-53.98	20240401	8850	9.72	20241210	21100	-53.98	20240401	8850	9.72	20241210	2.25	N	215360	500	45 억	177650	N	N	5	N	N
100	20241212	140935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9700	-50	5	-0.51	144984190	14973	85.75	9750	9850	9490	12670	6830	9750	9683.04	1.95	0	-2701	9963	9856	9643	9536	9323	9910	9590	46	2920	500	7020	10	1	9132163	886	5.00	0.90	12	0.16	1939.00	10771.00	21100	20240401	-54.03	8850	20241210	9.60	21100	-54.03	20240401	8850	9.60	20241210	21100	-54.03	20240401	8850	9.60	20241210	2.25	N	215360	500	45 억	177650	N	N	5	N	N
101	20241212	130924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9610	-140	5	-1.44	122563890	12633	72.35	9750	9850	9590	12670	6830	9750	9701.88	1.95	0	-3270	9963	9856	9643	9536	9323	9910	9590	46	2920	500	7020	10	1	9132163	878	4.96	0.89	12	0.14	1939.00	10771.00	21100	20240401	-54.45	8850	20241210	8.59	21100	-54.45	20240401	8850	8.59	20241210	21100	-54.45	20240401	8850	8.59	20241210	2.25	N	215360	500	45 억	177650	N	N	5	N	N
102	20241212	120919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9690	-60	5	-0.62	76431710	7851	44.96	9750	9850	9660	12670	6830	9750	9735.28	1.95	0	-254	9963	9856	9643	9536	9323	9910	9590	46	2920	500	7020	10	1	9132163	885	5.00	0.90	12	0.09	1939.00	10771.00	21100	20240401	-54.08	8850	20241210	9.49	21100	-54.08	20240401	8850	9.49	20241210	21100	-54.08	20240401	8850	9.49	20241210	2.25	N	215360	500	45 억	177650	N	N	5	N	N
103	20241212	110931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9730	-20	5	-0.21	65285930	6704	38.39	9750	9850	9660	12670	6830	9750	9738.35	1.95	0	378	9963	9856	9643	9536	9323	9910	9590	46	2920	500	7020	10	1	9132163	889	5.02	0.90	12	0.07	1939.00	10771.00	21100	20240401	-53.89	8850	20241210	9.94	21100	-53.89	20240401	8850	9.94	20241210	21100	-53.89	20240401	8850	9.94	20241210	2.25	N	215360	500	45 억	177650	N	N	5	N	N
104	20241212	100929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9680	-70	5	-0.72	55062190	5650	32.36	9750	9850	9660	12670	6830	9750	9745.52	1.95	0	561	9963	9856	9643	9536	9323	9910	9590	46	2920	500	7020	10	1	9132163	884	4.99	0.90	12	0.06	1939.00	10771.00	21100	20240401	-54.12	8850	20241210	9.38	21100	-54.12	20240401	8850	9.38	20241210	21100	-54.12	20240401	8850	9.38	20241210	2.25	N	215360	500	45 억	177650	N	N	5	N	N
105	20241212	090937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	50	2	0.51	18163420	1862	10.66	9750	9800	9660	12670	6830	9750	9754.79	1.95	0	1471	9963	9856	9643	9536	9323	9910	9590	46	2920	500	7020	10	1	9132163	895	5.05	0.91	12	0.02	1939.00	10771.00	21100	20240401	-53.55	8850	20241210	10.73	21100	-53.55	20240401	8850	10.73	20241210	21100	-53.55	20240401	8850	10.73	20241210	2.25	N	215360	500	45 억	177650	N	N	5	N	N
106	20241211	160930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9750	280	2	2.96	168125600	17429	65.69	9470	9750	9430	12310	6630	9470	9645.53	1.92	0	3319	9883	9676	9263	9056	8643	9780	9160	46	2840	500	6810	10	1	9132163	890	5.03	0.91	12	0.19	1939.00	10771.00	21100	20240401	-53.79	8850	20241210	10.17	21100	-53.79	20240401	8850	10.17	20241210	21100	-53.79	20240401	8850	10.17	20241210	2.39	N	215360	500	45 억	175331	N	N	5	N	N
107	20241211	150919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9710	240	2	2.53	150531060	15622	58.88	9470	9750	9430	12310	6630	9470	9635.84	1.92	0	3574	9883	9676	9263	9056	8643	9780	9160	46	2840	500	6810	10	1	9132163	887	5.01	0.90	12	0.17	1939.00	10771.00	21100	20240401	-53.98	8850	20241210	9.72	21100	-53.98	20240401	8850	9.72	20241210	21100	-53.98	20240401	8850	9.72	20241210	2.39	N	215360	500	45 억	175331	N	N	1	N	N
108	20241211	140937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9690	220	2	2.32	139982280	14530	54.76	9470	9750	9430	12310	6630	9470	9634.02	1.92	0	3299	9883	9676	9263	9056	8643	9780	9160	46	2840	500	6810	10	1	9132163	885	5.00	0.90	12	0.16	1939.00	10771.00	21100	20240401	-54.08	8850	20241210	9.49	21100	-54.08	20240401	8850	9.49	20241210	21100	-54.08	20240401	8850	9.49	20241210	2.39	N	215360	500	45 억	175331	N	N	1	N	N
109	20241211	130939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9660	190	2	2.01	129657040	13462	50.73	9470	9750	9430	12310	6630	9470	9631.34	1.92	0	3031	9883	9676	9263	9056	8643	9780	9160	46	2840	500	6810	10	1	9132163	882	4.98	0.90	12	0.15	1939.00	10771.00	21100	20240401	-54.22	8850	20241210	9.15	21100	-54.22	20240401	8850	9.15	20241210	21100	-54.22	20240401	8850	9.15	20241210	2.39	N	215360	500	45 억	175331	N	N	1	N	N
110	20241211	120940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9660	190	2	2.01	126282900	13113	49.42	9470	9750	9430	12310	6630	9470	9630.36	1.92	0	3053	9883	9676	9263	9056	8643	9780	9160	46	2840	500	6810	10	1	9132163	882	4.98	0.90	12	0.14	1939.00	10771.00	21100	20240401	-54.22	8850	20241210	9.15	21100	-54.22	20240401	8850	9.15	20241210	21100	-54.22	20240401	8850	9.15	20241210	2.39	N	215360	500	45 억	175331	N	N	1	N	N
111	20241211	110936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9750	280	2	2.96	115029350	11949	45.03	9470	9750	9430	12310	6630	9470	9626.69	1.92	0	3074	9883	9676	9263	9056	8643	9780	9160	46	2840	500	6810	10	1	9132163	890	5.03	0.91	12	0.13	1939.00	10771.00	21100	20240401	-53.79	8850	20241210	10.17	21100	-53.79	20240401	8850	10.17	20241210	21100	-53.79	20240401	8850	10.17	20241210	2.39	N	215360	500	45 억	175331	N	N	1	N	N
112	20241211	100938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9750	280	2	2.96	86165680	8968	33.80	9470	9750	9430	12310	6630	9470	9608.13	1.92	0	2276	9883	9676	9263	9056	8643	9780	9160	46	2840	500	6810	10	1	9132163	890	5.03	0.91	12	0.10	1939.00	10771.00	21100	20240401	-53.79	8850	20241210	10.17	21100	-53.79	20240401	8850	10.17	20241210	21100	-53.79	20240401	8850	10.17	20241210	2.39	N	215360	500	45 억	175331	N	N	1	N	N
113	20241211	090942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9560	90	2	0.95	4364390	459	1.73	9470	9580	9430	12310	6630	9470	9508.47	1.92	0	-194	9883	9676	9263	9056	8643	9780	9160	46	2840	500	6810	10	1	9132163	873	4.93	0.89	12	0.01	1939.00	10771.00	21100	20240401	-54.69	8850	20241210	8.02	21100	-54.69	20240401	8850	8.02	20241210	21100	-54.69	20240401	8850	8.02	20241210	2.39	N	215360	500	45 억	175331	N	N	1	N	N
114	20241210	160929	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9470	570	2	6.40	243720380	26528	53.66	8850	9470	8850	11570	6230	8900	9186.95	1.75	0	15758	9473	9186	9043	8756	8613	9115	8685	46	2670	500	6400	10	1	9132163	865	4.88	0.88	12	0.29	1939.00	10771.00	21100	20240401	-55.12	8850	20241210	7.01	21100	-55.12	20240401	8850	7.01	20241210	21100	-55.12	20240401	8850	7.01	20241210	2.44	N	215360	500	45 억	159637	N	N	1	N	N
115	20241210	150931	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9400	500	2	5.62	231718720	25260	51.09	8850	9410	8850	11570	6230	8900	9173.35	1.75	0	15536	9473	9186	9043	8756	8613	9115	8685	46	2670	500	6400	10	1	9132163	858	4.85	0.87	12	0.28	1939.00	10771.00	21100	20240401	-55.45	8850	20241210	6.21	21100	-55.45	20240401	8850	6.21	20241210	21100	-55.45	20240401	8850	6.21	20241210	2.44	N	215360	500	45 억	159637	N	N	11	N	N
116	20241210	140931	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9340	440	2	4.94	200270060	21913	44.32	8850	9360	8850	11570	6230	8900	9139.33	1.75	0	12386	9473	9186	9043	8756	8613	9115	8685	46	2670	500	6400	10	1	9132163	853	4.82	0.87	12	0.24	1939.00	10771.00	21100	20240401	-55.73	8850	20241210	5.54	21100	-55.73	20240401	8850	5.54	20241210	21100	-55.73	20240401	8850	5.54	20241210	2.44	N	215360	500	45 억	159637	N	N	11	N	N
117	20241210	130931	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9320	420	2	4.72	187376630	20531	41.53	8850	9360	8850	11570	6230	8900	9126.52	1.75	0	11684	9473	9186	9043	8756	8613	9115	8685	46	2670	500	6400	10	1	9132163	851	4.81	0.87	12	0.22	1939.00	10771.00	21100	20240401	-55.83	8850	20241210	5.31	21100	-55.83	20240401	8850	5.31	20241210	21100	-55.83	20240401	8850	5.31	20241210	2.44	N	215360	500	45 억	159637	N	N	11	N	N
118	20241210	120931	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9310	410	2	4.61	169984830	18662	37.75	8850	9360	8850	11570	6230	8900	9108.61	1.75	0	10712	9473	9186	9043	8756	8613	9115	8685	46	2670	500	6400	10	1	9132163	850	4.80	0.86	12	0.20	1939.00	10771.00	21100	20240401	-55.88	8850	20241210	5.20	21100	-55.88	20240401	8850	5.20	20241210	21100	-55.88	20240401	8850	5.20	20241210	2.44	N	215360	500	45 억	159637	N	N	11	N	N
119	20241210	110930	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9240	340	2	3.82	133306700	14707	29.75	8850	9310	8850	11570	6230	8900	9064.17	1.75	0	7849	9473	9186	9043	8756	8613	9115	8685	46	2670	500	6400	10	1	9132163	844	4.77	0.86	12	0.16	1939.00	10771.00	21100	20240401	-56.21	8850	20241210	4.41	21100	-56.21	20240401	8850	4.41	20241210	21100	-56.21	20240401	8850	4.41	20241210	2.44	N	215360	500	45 억	159637	N	N	11	N	N
120	20241210	100931	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9210	310	2	3.48	106131510	11767	23.80	8850	9310	8850	11570	6230	8900	9019.42	1.75	0	6040	9473	9186	9043	8756	8613	9115	8685	46	2670	500	6400	10	1	9132163	841	4.75	0.86	12	0.13	1939.00	10771.00	21100	20240401	-56.35	8850	20241210	4.07	21100	-56.35	20240401	8850	4.07	20241210	21100	-56.35	20240401	8850	4.07	20241210	2.44	N	215360	500	45 억	159637	N	N	11	N	N
121	20241210	090937	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9120	220	2	2.47	64838820	7279	14.72	8850	9200	8850	11570	6230	8900	8907.65	1.75	0	2156	9473	9186	9043	8756	8613	9115	8685	46	2670	500	6400	10	1	9132163	833	4.70	0.85	12	0.08	1939.00	10771.00	21100	20240401	-56.78	8850	20241210	3.05	21100	-56.78	20240401	8850	3.05	20241210	21100	-56.78	20240401	8850	3.05	20241210	2.44	N	215360	500	45 억	159637	N	N	11	N	N
122	20241209	160927	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8900	-640	5	-6.71	447305520	49316	140.12	9330	9330	8900	12400	6680	9540	9070.25	1.71	0	5552	10160	9850	9580	9270	9000	9715	9135	46	2860	500	6860	10	1	9132163	813	4.59	0.83	12	0.54	1939.00	10771.00	21100	20240401	-57.82	8900	20241209	0.00	21100	-57.82	20240401	8900	0.00	20241209	21100	-57.82	20240401	8900	0.00	20241209	2.44	N	215360	500	45 억	155915	N	N	11	N	N
123	20241209	150928	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9040	-500	5	-5.24	369807230	40634	115.45	9330	9330	8900	12400	6680	9540	9100.93	1.71	0	5621	10160	9850	9580	9270	9000	9715	9135	46	2860	500	6860	10	1	9132163	826	4.66	0.84	12	0.44	1939.00	10771.00	21100	20240401	-57.16	8900	20241209	1.57	21100	-57.16	20240401	8900	1.57	20241209	21100	-57.16	20240401	8900	1.57	20241209	2.44	N	215360	500	45 억	155915	N	N	3	N	N
124	20241209	140930	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9100	-440	5	-4.61	317710550	34877	99.10	9330	9330	8900	12400	6680	9540	9109.46	1.71	0	3583	10160	9850	9580	9270	9000	9715	9135	46	2860	500	6860	10	1	9132163	831	4.69	0.84	12	0.38	1939.00	10771.00	21100	20240401	-56.87	8900	20241209	2.25	21100	-56.87	20240401	8900	2.25	20241209	21100	-56.87	20240401	8900	2.25	20241209	2.44	N	215360	500	45 억	155915	N	N	3	N	N
125	20241209	130932	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9200	-340	5	-3.56	179241760	19544	55.53	9330	9330	9000	12400	6680	9540	9171.19	1.71	0	1146	10160	9850	9580	9270	9000	9715	9135	46	2860	500	6860	10	1	9132163	840	4.74	0.85	12	0.21	1939.00	10771.00	21100	20240401	-56.40	9000	20241209	2.22	21100	-56.40	20240401	9000	2.22	20241209	21100	-56.40	20240401	9000	2.22	20241209	2.44	N	215360	500	45 억	155915	N	N	3	N	N
126	20241209	120928	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9200	-340	5	-3.56	159044400	17342	49.27	9330	9330	9000	12400	6680	9540	9171.05	1.71	0	2	10160	9850	9580	9270	9000	9715	9135	46	2860	500	6860	10	1	9132163	840	4.74	0.85	12	0.19	1939.00	10771.00	21100	20240401	-56.40	9000	20241209	2.22	21100	-56.40	20240401	9000	2.22	20241209	21100	-56.40	20240401	9000	2.22	20241209	2.44	N	215360	500	45 억	155915	N	N	3	N	N
127	20241209	110929	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9160	-380	5	-3.98	150954560	16462	46.77	9330	9330	9000	12400	6680	9540	9169.88	1.71	0	-440	10160	9850	9580	9270	9000	9715	9135	46	2860	500	6860	10	1	9132163	837	4.72	0.85	12	0.18	1939.00	10771.00	21100	20240401	-56.59	9000	20241209	1.78	21100	-56.59	20240401	9000	1.78	20241209	21100	-56.59	20240401	9000	1.78	20241209	2.44	N	215360	500	45 억	155915	N	N	3	N	N
128	20241209	100927	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9140	-400	5	-4.19	124442490	13585	38.60	9330	9330	9000	12400	6680	9540	9160.29	1.71	0	-621	10160	9850	9580	9270	9000	9715	9135	46	2860	500	6860	10	1	9132163	835	4.71	0.85	12	0.15	1939.00	10771.00	21100	20240401	-56.68	9000	20241209	1.56	21100	-56.68	20240401	9000	1.56	20241209	21100	-56.68	20240401	9000	1.56	20241209	2.44	N	215360	500	45 억	155915	N	N	3	N	N
129	20241209	090922	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9180	-360	5	-3.77	25902360	2790	7.93	9330	9330	9180	12400	6680	9540	9284.00	1.71	0	-768	10160	9850	9580	9270	9000	9715	9135	46	2860	500	6860	10	1	9132163	838	4.73	0.85	12	0.03	1939.00	10771.00	21100	20240401	-56.49	9180	20241209	0.00	21100	-56.49	20240401	9180	0.00	20241209	21100	-56.49	20240401	9180	0.00	20241209	2.44	N	215360	500	45 억	155915	N	N	3	N	N
130	20241206	160920	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9540	-320	5	-3.25	334259200	35112	85.03	9700	9890	9310	12810	6910	9860	9519.80	1.76	0	-4784	10726	10292	9966	9532	9206	10130	9370	46	2950	500	7090	10	1	9132163	871	4.92	0.89	12	0.38	1939.00	10771.00	21100	20240401	-54.79	9310	20241206	2.47	21100	-54.79	20240401	9310	2.47	20241206	21100	-54.79	20240401	9310	2.47	20241206	2.53	N	215360	500	45 억	160700	N	N	3	N	N
131	20241206	150925	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9500	-360	5	-3.65	279075150	29322	71.01	9700	9890	9310	12810	6910	9860	9517.60	1.76	0	-4458	10726	10292	9966	9532	9206	10130	9370	46	2950	500	7090	10	1	9132163	868	4.90	0.88	12	0.32	1939.00	10771.00	21100	20240401	-54.98	9310	20241206	2.04	21100	-54.98	20240401	9310	2.04	20241206	21100	-54.98	20240401	9310	2.04	20241206	2.53	N	215360	500	45 억	160700	N	N	1	N	N
132	20241206	140922	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9430	-430	5	-4.36	260265490	27332	66.19	9700	9890	9310	12810	6910	9860	9522.37	1.76	0	-5026	10726	10292	9966	9532	9206	10130	9370	46	2950	500	7090	10	1	9132163	861	4.86	0.88	12	0.30	1939.00	10771.00	21100	20240401	-55.31	9310	20241206	1.29	21100	-55.31	20240401	9310	1.29	20241206	21100	-55.31	20240401	9310	1.29	20241206	2.53	N	215360	500	45 억	160700	N	N	1	N	N
133	20241206	130922	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9370	-490	5	-4.97	232397690	24359	58.99	9700	9890	9310	12810	6910	9860	9540.53	1.76	0	-4353	10726	10292	9966	9532	9206	10130	9370	46	2950	500	7090	10	1	9132163	856	4.83	0.87	12	0.27	1939.00	10771.00	21100	20240401	-55.59	9310	20241206	0.64	21100	-55.59	20240401	9310	0.64	20241206	21100	-55.59	20240401	9310	0.64	20241206	2.53	N	215360	500	45 억	160700	N	N	1	N	N
134	20241206	120918	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9430	-430	5	-4.36	197326890	20608	49.91	9700	9890	9350	12810	6910	9860	9575.26	1.76	0	-4187	10726	10292	9966	9532	9206	10130	9370	46	2950	500	7090	10	1	9132163	861	4.86	0.88	12	0.23	1939.00	10771.00	21100	20240401	-55.31	9350	20241206	0.86	21100	-55.31	20240401	9350	0.86	20241206	21100	-55.31	20240401	9350	0.86	20241206	2.53	N	215360	500	45 억	160700	N	N	1	N	N
135	20241206	110913	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9500	-360	5	-3.65	149775270	15559	37.68	9700	9890	9370	12810	6910	9860	9626.28	1.76	0	-5112	10726	10292	9966	9532	9206	10130	9370	46	2950	500	7090	10	1	9132163	868	4.90	0.88	12	0.17	1939.00	10771.00	21100	20240401	-54.98	9370	20241206	1.39	21100	-54.98	20240401	9370	1.39	20241206	21100	-54.98	20240401	9370	1.39	20241206	2.53	N	215360	500	45 억	160700	N	N	1	N	N
136	20241206	100915	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9650	-210	5	-2.13	97452290	10061	24.37	9700	9890	9610	12810	6910	9860	9686.14	1.76	0	-3489	10726	10292	9966	9532	9206	10130	9370	46	2950	500	7090	10	1	9132163	881	4.98	0.90	12	0.11	1939.00	10771.00	21100	20240401	-54.27	9610	20241206	0.42	21100	-54.27	20240401	9610	0.42	20241206	21100	-54.27	20240401	9610	0.42	20241206	2.53	N	215360	500	45 억	160700	N	N	1	N	N
137	20241206	090921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9730	-130	5	-1.32	36892970	3799	9.20	9700	9890	9700	12810	6910	9860	9711.23	1.76	0	-10	10726	10292	9966	9532	9206	10130	9370	46	2950	500	7090	10	1	9132163	889	5.02	0.90	12	0.04	1939.00	10771.00	21100	20240401	-53.89	9640	20241205	0.93	21100	-53.89	20240401	9640	0.93	20241205	21100	-53.89	20240401	9640	0.93	20241205	2.53	N	215360	500	45 억	160700	N	N	1	N	N
138	20241205	160903	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9860	-180	5	-1.79	404766110	41286	268.06	10040	10400	9640	13050	7030	10040	9803.96	1.82	0	-5197	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	900	5.09	0.92	12	0.45	1939.00	10771.00	21100	20240401	-53.27	9640	20241205	2.28	21100	-53.27	20240401	9640	2.28	20241205	21100	-53.27	20240401	9640	2.28	20241205	2.54	N	215360	500	45 억	165895	N	N	1	N	N
139	20241205	150909	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9810	-230	5	-2.29	332632960	33936	220.34	10040	10400	9690	13050	7030	10040	9801.77	1.82	0	-4308	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	896	5.06	0.91	12	0.37	1939.00	10771.00	21100	20240401	-53.51	9690	20241205	1.24	21100	-53.51	20240401	9690	1.24	20241205	21100	-53.51	20240401	9690	1.24	20241205	2.54	N	215360	500	45 억	165895	N	N	2	N	N
140	20241205	140856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-240	5	-2.39	163302640	16571	107.59	10040	10400	9780	13050	7030	10040	9854.72	1.82	0	-1342	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	895	5.05	0.91	12	0.18	1939.00	10771.00	21100	20240401	-53.55	9700	20241204	1.03	21100	-53.55	20240401	9700	1.03	20241204	21100	-53.55	20240401	9700	1.03	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
141	20241205	130905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9820	-220	5	-2.19	156249040	15851	102.92	10040	10400	9780	13050	7030	10040	9857.36	1.82	0	-1336	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	897	5.06	0.91	12	0.17	1939.00	10771.00	21100	20240401	-53.46	9700	20241204	1.24	21100	-53.46	20240401	9700	1.24	20241204	21100	-53.46	20240401	9700	1.24	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
142	20241205	120905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-240	5	-2.39	141875780	14386	93.40	10040	10400	9780	13050	7030	10040	9862.07	1.82	0	-293	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	895	5.05	0.91	12	0.16	1939.00	10771.00	21100	20240401	-53.55	9700	20241204	1.03	21100	-53.55	20240401	9700	1.03	20241204	21100	-53.55	20240401	9700	1.03	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
143	20241205	110904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-140	5	-1.39	106272360	10764	69.89	10040	10400	9830	13050	7030	10040	9872.94	1.82	0	327	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	904	5.11	0.92	12	0.12	1939.00	10771.00	21100	20240401	-53.08	9700	20241204	2.06	21100	-53.08	20240401	9700	2.06	20241204	21100	-53.08	20240401	9700	2.06	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
144	20241205	100901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9830	-210	5	-2.09	98819040	10011	65.00	10040	10400	9830	13050	7030	10040	9871.05	1.82	0	646	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	898	5.07	0.91	12	0.11	1939.00	10771.00	21100	20240401	-53.41	9700	20241204	1.34	21100	-53.41	20240401	9700	1.34	20241204	21100	-53.41	20240401	9700	1.34	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
145	20241205	090908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9960	-80	5	-0.80	6473850	641	4.16	10040	10400	9920	13050	7030	10040	10099.61	1.82	0	167	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	910	5.14	0.92	12	0.01	1939.00	10771.00	21100	20240401	-52.80	9700	20241204	2.68	21100	-52.80	20240401	9700	2.68	20241204	21100	-52.80	20240401	9700	2.68	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
146	20241204	160849	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10040	-110	5	-1.08	152469420	15397	28.85	9700	10040	9700	13190	7110	10150	9902.53	1.84	0	-2282	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	917	5.18	0.93	12	0.17	1939.00	10771.00	21100	20240401	-52.42	9700	20241204	3.51	21100	-52.42	20240401	9700	3.51	20241204	21100	-52.42	20240401	9700	3.51	20241204	2.51	N	215360	500	45 억	168001	N	N	2	N	N
147	20241204	150849	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9940	-210	5	-2.07	126005170	12747	23.89	9700	10030	9700	13190	7110	10150	9885.08	1.84	0	-2166	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	908	5.13	0.92	12	0.14	1939.00	10771.00	21100	20240401	-52.89	9700	20241204	2.47	21100	-52.89	20240401	9700	2.47	20241204	21100	-52.89	20240401	9700	2.47	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
148	20241204	140851	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9930	-220	5	-2.17	112342120	11368	21.30	9700	10030	9700	13190	7110	10150	9882.31	1.84	0	-2665	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	907	5.12	0.92	12	0.12	1939.00	10771.00	21100	20240401	-52.94	9700	20241204	2.37	21100	-52.94	20240401	9700	2.37	20241204	21100	-52.94	20240401	9700	2.37	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
149	20241204	130844	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9990	-160	5	-1.58	104766130	10606	19.87	9700	10030	9700	13190	7110	10150	9878.01	1.84	0	-2498	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	912	5.15	0.93	12	0.12	1939.00	10771.00	21100	20240401	-52.65	9700	20241204	2.99	21100	-52.65	20240401	9700	2.99	20241204	21100	-52.65	20240401	9700	2.99	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
150	20241204	120840	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9990	-160	5	-1.58	103759680	10505	19.69	9700	10030	9700	13190	7110	10150	9877.17	1.84	0	-2491	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	912	5.15	0.93	12	0.12	1939.00	10771.00	21100	20240401	-52.65	9700	20241204	2.99	21100	-52.65	20240401	9700	2.99	20241204	21100	-52.65	20240401	9700	2.99	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
151	20241204	110833	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9910	-240	5	-2.36	76823970	7787	14.59	9700	10030	9700	13190	7110	10150	9865.67	1.84	0	-1101	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	905	5.11	0.92	12	0.09	1939.00	10771.00	21100	20240401	-53.03	9700	20241204	2.16	21100	-53.03	20240401	9700	2.16	20241204	21100	-53.03	20240401	9700	2.16	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
152	20241204	100836	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9940	-210	5	-2.07	48654410	4949	9.27	9700	10030	9700	13190	7110	10150	9831.16	1.84	0	-1051	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	908	5.13	0.92	12	0.05	1939.00	10771.00	21100	20240401	-52.89	9700	20241204	2.47	21100	-52.89	20240401	9700	2.47	20241204	21100	-52.89	20240401	9700	2.47	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
153	20241204	090855	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9990	-160	5	-1.58	25099110	2578	4.83	9700	10000	9700	13190	7110	10150	9735.88	1.84	0	-145	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	912	5.15	0.93	12	0.03	1939.00	10771.00	21100	20240401	-52.65	9700	20241204	2.99	21100	-52.65	20240401	9700	2.99	20241204	21100	-52.65	20240401	9700	2.99	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
154	20241203	160928	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10150	10	2	0.10	532097570	53322	202.77	10050	10190	9850	13180	7100	10140	9978.93	1.77	0	6642	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	927	5.23	0.94	12	0.58	1939.00	10771.00	21100	20240401	-51.90	9850	20241203	3.05	21100	-51.90	20240401	9850	3.05	20241203	21100	-51.90	20240401	9850	3.05	20241203	2.51	N	215360	500	45 억	161531	N	N	4	N	N
155	20241203	151002	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10030	-110	5	-1.08	465155470	46712	177.63	10050	10190	9850	13180	7100	10140	9957.94	1.77	0	7009	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	916	5.17	0.93	12	0.51	1939.00	10771.00	21100	20240401	-52.46	9850	20241203	1.83	21100	-52.46	20240401	9850	1.83	20241203	21100	-52.46	20240401	9850	1.83	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
156	20241203	140943	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9920	-220	5	-2.17	404958180	40700	154.77	10050	10190	9850	13180	7100	10140	9949.83	1.77	0	4103	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	906	5.12	0.92	12	0.45	1939.00	10771.00	21100	20240401	-52.99	9850	20241203	0.71	21100	-52.99	20240401	9850	0.71	20241203	21100	-52.99	20240401	9850	0.71	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
157	20241203	130946	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9960	-180	5	-1.78	307762170	30883	117.44	10050	10190	9860	13180	7100	10140	9965.42	1.77	0	2763	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	910	5.14	0.92	12	0.34	1939.00	10771.00	21100	20240401	-52.80	9860	20241203	1.01	21100	-52.80	20240401	9860	1.01	20241203	21100	-52.80	20240401	9860	1.01	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
158	20241203	120957	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10000	-140	5	-1.38	268400560	26930	102.41	10050	10190	9860	13180	7100	10140	9966.60	1.77	0	2466	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	913	5.16	0.93	12	0.29	1939.00	10771.00	21100	20240401	-52.61	9860	20241203	1.42	21100	-52.61	20240401	9860	1.42	20241203	21100	-52.61	20240401	9860	1.42	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
159	20241203	110940	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9930	-210	5	-2.07	235677740	23645	89.92	10050	10190	9860	13180	7100	10140	9967.34	1.77	0	1591	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	907	5.12	0.92	12	0.26	1939.00	10771.00	21100	20240401	-52.94	9860	20241203	0.71	21100	-52.94	20240401	9860	0.71	20241203	21100	-52.94	20240401	9860	0.71	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
160	20241203	100924	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9970	-170	5	-1.68	71463850	7120	27.08	10050	10190	9970	13180	7100	10140	10037.06	1.77	0	-679	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	910	5.14	0.93	12	0.08	1939.00	10771.00	21100	20240401	-52.75	9970	20241203	0.00	21100	-52.75	20240401	9970	0.00	20241203	21100	-52.75	20240401	9970	0.00	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
161	20241203	090915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10190	50	2	0.49	15324500	1520	5.78	10050	10190	10050	13180	7100	10140	10081.91	1.77	0	36	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	931	5.26	0.95	12	0.02	1939.00	10771.00	21100	20240401	-51.71	10000	20241202	1.90	21100	-51.71	20240401	10000	1.90	20241202	21100	-51.71	20240401	10000	1.90	20241202	2.51	N	215360	500	45 억	161531	N	N	2	N	N
162	20241202	160902	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10140	-260	5	-2.50	265025340	26198	84.56	10400	10490	10000	13520	7280	10400	10116.24	1.79	0	-2172	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	926	5.23	0.94	12	0.29	1939.00	10771.00	21100	20240401	-51.94	10000	20241202	1.40	21100	-51.94	20240401	10000	1.40	20241202	21100	-51.94	20240401	10000	1.40	20241202	2.54	N	215360	500	45 억	163702	N	N	2	N	N
163	20241202	151009	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10040	-360	5	-3.46	210850620	20818	67.20	10400	10490	10010	13520	7280	10400	10128.28	1.79	0	-1758	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	917	5.18	0.93	12	0.23	1939.00	10771.00	21100	20240401	-52.42	10010	20241202	0.30	21100	-52.42	20240401	10010	0.30	20241202	21100	-52.42	20240401	10010	0.30	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
164	20241202	140931	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10090	-310	5	-2.98	199876870	19730	63.68	10400	10490	10010	13520	7280	10400	10130.61	1.79	0	-1604	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	921	5.20	0.94	12	0.22	1939.00	10771.00	21100	20240401	-52.18	10010	20241202	0.80	21100	-52.18	20240401	10010	0.80	20241202	21100	-52.18	20240401	10010	0.80	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
165	20241202	130913	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10100	-300	5	-2.88	126402500	12437	40.14	10400	10490	10040	13520	7280	10400	10163.42	1.79	0	-1731	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	922	5.21	0.94	12	0.14	1939.00	10771.00	21100	20240401	-52.13	10040	20241202	0.60	21100	-52.13	20240401	10040	0.60	20241202	21100	-52.13	20240401	10040	0.60	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
166	20241202	120932	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10120	-280	5	-2.69	112190220	11030	35.60	10400	10490	10040	13520	7280	10400	10171.37	1.79	0	-1579	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	924	5.22	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.04	10040	20241202	0.80	21100	-52.04	20240401	10040	0.80	20241202	21100	-52.04	20240401	10040	0.80	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
167	20241202	110841	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10200	-200	5	-1.92	54517790	5319	17.17	10400	10490	10160	13520	7280	10400	10249.63	1.79	0	-758	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	931	5.26	0.95	12	0.06	1939.00	10771.00	21100	20240401	-51.66	10160	20241202	0.39	21100	-51.66	20240401	10160	0.39	20241202	21100	-51.66	20240401	10160	0.39	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
168	20241202	100855	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10200	-200	5	-1.92	20919240	2033	6.56	10400	10490	10200	13520	7280	10400	10289.84	1.79	0	-405	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	931	5.26	0.95	12	0.02	1939.00	10771.00	21100	20240401	-51.66	10200	20241202	0.00	21100	-51.66	20240401	10200	0.00	20241202	21100	-51.66	20240401	10200	0.00	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
169	20241202	090850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10490	90	2	0.87	1892990	182	0.59	10400	10490	10400	13520	7280	10400	10401.04	1.79	0	7	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	958	5.41	0.97	12	0.00	1939.00	10771.00	21100	20240401	-50.28	10220	20241129	2.64	21100	-50.28	20240401	10220	2.64	20241129	21100	-50.28	20240401	10220	2.64	20241129	2.54	N	215360	500	45 억	163702	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History