KissMeData/024910/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	20	2	1.05	96708587	50733	38.97	1911	1933	1891	2470	1333	1903	1906.23	1.17	21565	18665	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.54	0.51	12	0.14	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	3310	-41.90	20240709	1750	9.89	20241209	3310	-41.90	20240709	1750	9.89	20241209	1.83	N	024910	500	179 억	420097	N	N	N	N
3	20241231	150403	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	20	2	1.05	96708587	50733	38.97	1911	1933	1891	2470	1333	1903	1906.23	1.17	21565	18665	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.54	0.51	12	0.14	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	3310	-41.90	20240709	1750	9.89	20241209	3310	-41.90	20240709	1750	9.89	20241209	1.83	N	024910	500	179 억	420097	N	N	N	N
4	20241231	140402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	20	2	1.05	96708587	50733	38.97	1911	1933	1891	2470	1333	1903	1906.23	1.17	21565	18665	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.54	0.51	12	0.14	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	3310	-41.90	20240709	1750	9.89	20241209	3310	-41.90	20240709	1750	9.89	20241209	1.83	N	024910	500	179 억	420097	N	N	N	N
5	20241231	130401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	20	2	1.05	96708587	50733	38.97	1911	1933	1891	2470	1333	1903	1906.23	1.17	21565	18665	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.54	0.51	12	0.14	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	3310	-41.90	20240709	1750	9.89	20241209	3310	-41.90	20240709	1750	9.89	20241209	1.83	N	024910	500	179 억	420097	N	N	N	N
6	20241231	120401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	20	2	1.05	96708587	50733	38.97	1911	1933	1891	2470	1333	1903	1906.23	1.17	21565	18665	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.54	0.51	12	0.14	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	3310	-41.90	20240709	1750	9.89	20241209	3310	-41.90	20240709	1750	9.89	20241209	1.83	N	024910	500	179 억	420097	N	N	N	N
7	20241231	110401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	20	2	1.05	96708587	50733	38.97	1911	1933	1891	2470	1333	1903	1906.23	1.17	21565	18665	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.54	0.51	12	0.14	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	3310	-41.90	20240709	1750	9.89	20241209	3310	-41.90	20240709	1750	9.89	20241209	1.83	N	024910	500	179 억	420097	N	N	N	N
8	20241231	100356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	20	2	1.05	96708587	50733	38.97	1911	1933	1891	2470	1333	1903	1906.23	1.17	21565	18665	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.54	0.51	12	0.14	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	3310	-41.90	20240709	1750	9.89	20241209	3310	-41.90	20240709	1750	9.89	20241209	1.83	N	024910	500	179 억	420097	N	N	N	N
9	20241231	090402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	20	2	1.05	96708587	50733	38.97	1911	1933	1891	2470	1333	1903	1906.23	1.17	21565	18665	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.54	0.51	12	0.14	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	3310	-41.90	20240709	1750	9.89	20241209	3310	-41.90	20240709	1750	9.89	20241209	1.83	N	024910	500	179 억	420097	N	N	N	N
10	20241230	160359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	20	2	1.05	96708587	50733	38.97	1911	1933	1891	2470	1333	1903	1906.23	1.11	0	18665	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.54	0.51	12	0.14	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	3310	-41.90	20240709	1750	9.89	20241209	3310	-41.90	20240709	1750	9.89	20241209	1.83	N	024910	500	179 억	398532	N	N	N	N
11	20241230	150402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1924	21	2	1.10	89381412	46911	36.03	1911	1933	1891	2470	1333	1903	1905.34	1.11	0	17755	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	689	7.55	0.51	12	0.13	255.00	3796.00	3310	20240709	-41.87	1750	20241209	9.94	3310	-41.87	20240709	1750	9.94	20241209	3310	-41.87	20240709	1750	9.94	20241209	1.83	N	024910	500	179 억	398532	N	N	N	N
12	20241230	140401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1922	19	2	1.00	81626781	42879	32.94	1911	1933	1891	2470	1333	1903	1903.65	1.11	0	17138	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	688	7.54	0.51	12	0.12	255.00	3796.00	3310	20240709	-41.93	1750	20241209	9.83	3310	-41.93	20240709	1750	9.83	20241209	3310	-41.93	20240709	1750	9.83	20241209	1.83	N	024910	500	179 억	398532	N	N	N	N
13	20241230	130401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1918	15	2	0.79	74948933	39396	30.26	1911	1933	1891	2470	1333	1903	1902.45	1.11	0	17615	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	687	7.52	0.51	12	0.11	255.00	3796.00	3310	20240709	-42.05	1750	20241209	9.60	3310	-42.05	20240709	1750	9.60	20241209	3310	-42.05	20240709	1750	9.60	20241209	1.83	N	024910	500	179 억	398532	N	N	N	N
14	20241230	120400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1918	15	2	0.79	69032492	36292	27.88	1911	1933	1891	2470	1333	1903	1902.14	1.11	0	15865	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	687	7.52	0.51	12	0.10	255.00	3796.00	3310	20240709	-42.05	1750	20241209	9.60	3310	-42.05	20240709	1750	9.60	20241209	3310	-42.05	20240709	1750	9.60	20241209	1.83	N	024910	500	179 억	398532	N	N	N	N
15	20241230	110401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1914	11	2	0.58	66747677	35098	26.96	1911	1933	1891	2470	1333	1903	1901.75	1.11	0	16119	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	686	7.51	0.50	12	0.10	255.00	3796.00	3310	20240709	-42.18	1750	20241209	9.37	3310	-42.18	20240709	1750	9.37	20241209	3310	-42.18	20240709	1750	9.37	20241209	1.83	N	024910	500	179 억	398532	N	N	N	N
16	20241230	100401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1910	7	2	0.37	63703289	33505	25.74	1911	1933	1891	2470	1333	1903	1901.31	1.11	0	14581	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	684	7.49	0.50	12	0.09	255.00	3796.00	3310	20240709	-42.30	1750	20241209	9.14	3310	-42.30	20240709	1750	9.14	20241209	3310	-42.30	20240709	1750	9.14	20241209	1.83	N	024910	500	179 억	398532	N	N	N	N
17	20241230	090402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1919	16	2	0.84	1745709	916	0.70	1911	1933	1897	2470	1333	1903	1905.80	1.11	0	-729	2014	1958	1914	1858	1814	1936	1836	179	567	500	1170	1	1	35819005	687	7.53	0.51	12	0.00	255.00	3796.00	3310	20240709	-42.02	1750	20241209	9.66	3310	-42.02	20240709	1750	9.66	20241209	3310	-42.02	20240709	1750	9.66	20241209	1.83	N	024910	500	179 억	398532	N	N	N	N
18	20241227	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1903	-38	5	-1.96	246967992	130182	196.86	1913	1970	1870	2520	1359	1941	1897.09	1.15	0	-11699	1979	1959	1950	1930	1921	1955	1926	179	579	500	1200	1	1	35819005	682	7.46	0.50	12	0.36	255.00	3796.00	3310	20240709	-42.51	1750	20241209	8.74	3310	-42.51	20240709	1750	8.74	20241209	3310	-42.51	20240709	1750	8.74	20241209	1.96	N	024910	500	179 억	410231	N	N	N	N
19	20241227	150358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1907	-34	5	-1.75	239325910	126153	190.77	1913	1970	1870	2520	1359	1941	1897.11	1.15	0	-10372	1979	1959	1950	1930	1921	1955	1926	179	579	500	1200	1	1	35819005	683	7.48	0.50	12	0.35	255.00	3796.00	3310	20240709	-42.39	1750	20241209	8.97	3310	-42.39	20240709	1750	8.97	20241209	3310	-42.39	20240709	1750	8.97	20241209	1.96	N	024910	500	179 억	410231	N	N	N	N
20	20241227	140401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1899	-42	5	-2.16	218025451	114937	173.81	1913	1970	1870	2520	1359	1941	1896.91	1.15	0	-17463	1979	1959	1950	1930	1921	1955	1926	179	579	500	1200	1	1	35819005	680	7.45	0.50	12	0.32	255.00	3796.00	3310	20240709	-42.63	1750	20241209	8.51	3310	-42.63	20240709	1750	8.51	20241209	3310	-42.63	20240709	1750	8.51	20241209	1.96	N	024910	500	179 억	410231	N	N	N	N
21	20241227	130401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1886	-55	5	-2.83	190706195	100524	152.01	1913	1970	1870	2520	1359	1941	1897.12	1.15	0	-14762	1979	1959	1950	1930	1921	1955	1926	179	579	500	1200	1	1	35819005	676	7.40	0.50	12	0.28	255.00	3796.00	3310	20240709	-43.02	1750	20241209	7.77	3310	-43.02	20240709	1750	7.77	20241209	3310	-43.02	20240709	1750	7.77	20241209	1.96	N	024910	500	179 억	410231	N	N	N	N
22	20241227	120359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1896	-45	5	-2.32	159943156	84112	127.20	1913	1970	1879	2520	1359	1941	1901.55	1.15	0	-10315	1979	1959	1950	1930	1921	1955	1926	179	579	500	1200	1	1	35819005	679	7.44	0.50	12	0.23	255.00	3796.00	3310	20240709	-42.72	1750	20241209	8.34	3310	-42.72	20240709	1750	8.34	20241209	3310	-42.72	20240709	1750	8.34	20241209	1.96	N	024910	500	179 억	410231	N	N	N	N
23	20241227	110359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	-46	5	-2.37	126080773	66201	100.11	1913	1970	1891	2520	1359	1941	1904.51	1.15	0	-6570	1979	1959	1950	1930	1921	1955	1926	179	579	500	1200	1	1	35819005	679	7.43	0.50	12	0.18	255.00	3796.00	3310	20240709	-42.75	1750	20241209	8.29	3310	-42.75	20240709	1750	8.29	20241209	3310	-42.75	20240709	1750	8.29	20241209	1.96	N	024910	500	179 억	410231	N	N	N	N
24	20241227	100359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1900	-41	5	-2.11	86717826	45439	68.71	1913	1970	1897	2520	1359	1941	1908.44	1.15	0	1863	1979	1959	1950	1930	1921	1955	1926	179	579	500	1200	1	1	35819005	681	7.45	0.50	12	0.13	255.00	3796.00	3310	20240709	-42.60	1750	20241209	8.57	3310	-42.60	20240709	1750	8.57	20241209	3310	-42.60	20240709	1750	8.57	20241209	1.96	N	024910	500	179 억	410231	N	N	N	N
25	20241227	090401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1955	14	2	0.72	1645494	860	1.30	1913	1970	1913	2520	1359	1941	1913.37	1.15	0	-125	1979	1959	1950	1930	1921	1955	1926	179	579	500	1200	1	1	35819005	700	7.67	0.52	12	0.00	255.00	3796.00	3310	20240709	-40.94	1750	20241209	11.71	3310	-40.94	20240709	1750	11.71	20241209	3310	-40.94	20240709	1750	11.71	20241209	1.96	N	024910	500	179 억	410231	N	N	N	N
26	20241226	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1941	-19	5	-0.97	129293408	66128	54.70	1960	1970	1941	2545	1372	1960	1955.22	1.17	0	-8852	2036	1998	1972	1934	1908	1992	1928	179	585	500	1210	1	1	35819005	695	7.61	0.51	12	0.18	255.00	3796.00	3310	20240709	-41.36	1750	20241209	10.91	3310	-41.36	20240709	1750	10.91	20241209	3310	-41.36	20240709	1750	10.91	20241209	1.88	N	024910	500	179 억	418535	N	N	N	N
27	20241226	150357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1960	0	3	0.00	111219875	56835	47.01	1960	1970	1947	2545	1372	1960	1956.89	1.17	0	-7663	2036	1998	1972	1934	1908	1992	1928	179	585	500	1210	1	1	35819005	702	7.69	0.52	12	0.16	255.00	3796.00	3310	20240709	-40.79	1750	20241209	12.00	3310	-40.79	20240709	1750	12.00	20241209	3310	-40.79	20240709	1750	12.00	20241209	1.88	N	024910	500	179 억	418535	N	N	N	N
28	20241226	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1955	-5	5	-0.26	80940850	41336	34.19	1960	1970	1947	2545	1372	1960	1958.12	1.17	0	-7609	2036	1998	1972	1934	1908	1992	1928	179	585	500	1210	1	1	35819005	700	7.67	0.52	12	0.12	255.00	3796.00	3310	20240709	-40.94	1750	20241209	11.71	3310	-40.94	20240709	1750	11.71	20241209	3310	-40.94	20240709	1750	11.71	20241209	1.88	N	024910	500	179 억	418535	N	N	N	N
29	20241226	130358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1963	3	2	0.15	62403376	31870	26.36	1960	1970	1947	2545	1372	1960	1958.06	1.17	0	-2597	2036	1998	1972	1934	1908	1992	1928	179	585	500	1210	1	1	35819005	703	7.70	0.52	12	0.09	255.00	3796.00	3310	20240709	-40.69	1750	20241209	12.17	3310	-40.69	20240709	1750	12.17	20241209	3310	-40.69	20240709	1750	12.17	20241209	1.88	N	024910	500	179 억	418535	N	N	N	N
30	20241226	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1956	-4	5	-0.20	58549915	29904	24.74	1960	1970	1947	2545	1372	1960	1957.93	1.17	0	-3366	2036	1998	1972	1934	1908	1992	1928	179	585	500	1210	1	1	35819005	701	7.67	0.52	12	0.08	255.00	3796.00	3310	20240709	-40.91	1750	20241209	11.77	3310	-40.91	20240709	1750	11.77	20241209	3310	-40.91	20240709	1750	11.77	20241209	1.88	N	024910	500	179 억	418535	N	N	N	N
31	20241226	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1965	5	2	0.26	57405726	29321	24.25	1960	1970	1947	2545	1372	1960	1957.84	1.17	0	-3490	2036	1998	1972	1934	1908	1992	1928	179	585	500	1210	1	1	35819005	704	7.71	0.52	12	0.08	255.00	3796.00	3310	20240709	-40.63	1750	20241209	12.29	3310	-40.63	20240709	1750	12.29	20241209	3310	-40.63	20240709	1750	12.29	20241209	1.88	N	024910	500	179 억	418535	N	N	N	N
32	20241226	100358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1968	8	2	0.41	17005882	8686	7.18	1960	1970	1950	2545	1372	1960	1957.85	1.17	0	-3151	2036	1998	1972	1934	1908	1992	1928	179	585	500	1210	1	1	35819005	705	7.72	0.52	12	0.02	255.00	3796.00	3310	20240709	-40.54	1750	20241209	12.46	3310	-40.54	20240709	1750	12.46	20241209	3310	-40.54	20240709	1750	12.46	20241209	1.88	N	024910	500	179 억	418535	N	N	N	N
33	20241226	090358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1953	-7	5	-0.36	4442603	2269	1.88	1960	1970	1953	2545	1372	1960	1957.96	1.17	0	-15	2036	1998	1972	1934	1908	1992	1928	179	585	500	1210	1	1	35819005	700	7.66	0.51	12	0.01	255.00	3796.00	3310	20240709	-41.00	1750	20241209	11.60	3310	-41.00	20240709	1750	11.60	20241209	3310	-41.00	20240709	1750	11.60	20241209	1.88	N	024910	500	179 억	418535	N	N	N	N
34	20241224	160357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1960	-20	5	-1.01	234475943	119312	106.39	1960	2010	1946	2570	1386	1980	1965.23	1.06	0	38710	2060	2020	1995	1955	1930	2007	1942	179	590	500	1220	1	1	35819005	702	7.69	0.52	12	0.33	255.00	3796.00	3310	20240709	-40.79	1750	20241209	12.00	3310	-40.79	20240709	1750	12.00	20241209	3310	-40.79	20240709	1750	12.00	20241209	1.92	N	024910	500	179 억	379825	N	N	N	N
35	20241224	150357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1967	-13	5	-0.66	225568616	114768	102.34	1960	2010	1946	2570	1386	1980	1965.43	1.06	0	38070	2060	2020	1995	1955	1930	2007	1942	179	590	500	1220	1	1	35819005	705	7.71	0.52	12	0.32	255.00	3796.00	3310	20240709	-40.57	1750	20241209	12.40	3310	-40.57	20240709	1750	12.40	20241209	3310	-40.57	20240709	1750	12.40	20241209	1.92	N	024910	500	179 억	379825	N	N	N	N
36	20241224	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1968	-12	5	-0.61	185465222	94311	84.10	1960	2010	1946	2570	1386	1980	1966.53	1.06	0	27247	2060	2020	1995	1955	1930	2007	1942	179	590	500	1220	1	1	35819005	705	7.72	0.52	12	0.26	255.00	3796.00	3310	20240709	-40.54	1750	20241209	12.46	3310	-40.54	20240709	1750	12.46	20241209	3310	-40.54	20240709	1750	12.46	20241209	1.92	N	024910	500	179 억	379825	N	N	N	N
37	20241224	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1965	-15	5	-0.76	177429299	90226	80.46	1960	2010	1946	2570	1386	1980	1966.50	1.06	0	26765	2060	2020	1995	1955	1930	2007	1942	179	590	500	1220	1	1	35819005	704	7.71	0.52	12	0.25	255.00	3796.00	3310	20240709	-40.63	1750	20241209	12.29	3310	-40.63	20240709	1750	12.29	20241209	3310	-40.63	20240709	1750	12.29	20241209	1.92	N	024910	500	179 억	379825	N	N	N	N
38	20241224	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1970	-10	5	-0.51	127172622	64492	57.51	1960	2010	1955	2570	1386	1980	1971.91	1.06	0	17114	2060	2020	1995	1955	1930	2007	1942	179	590	500	1220	1	1	35819005	706	7.73	0.52	12	0.18	255.00	3796.00	3310	20240709	-40.48	1750	20241209	12.57	3310	-40.48	20240709	1750	12.57	20241209	3310	-40.48	20240709	1750	12.57	20241209	1.92	N	024910	500	179 억	379825	N	N	N	N
39	20241224	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1966	-14	5	-0.71	89939644	45512	40.58	1960	2010	1960	2570	1386	1980	1976.17	1.06	0	10061	2060	2020	1995	1955	1930	2007	1942	179	590	500	1220	1	1	35819005	704	7.71	0.52	12	0.13	255.00	3796.00	3310	20240709	-40.60	1750	20241209	12.34	3310	-40.60	20240709	1750	12.34	20241209	3310	-40.60	20240709	1750	12.34	20241209	1.92	N	024910	500	179 억	379825	N	N	N	N
40	20241224	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	18	2	0.91	61437865	31072	27.71	1960	2010	1960	2570	1386	1980	1977.27	1.06	0	9796	2060	2020	1995	1955	1930	2007	1942	179	590	500	1220	1	1	35819005	716	7.84	0.53	12	0.09	255.00	3796.00	3310	20240709	-39.64	1750	20241209	14.17	3310	-39.64	20240709	1750	14.17	20241209	3310	-39.64	20240709	1750	14.17	20241209	1.92	N	024910	500	179 억	379825	N	N	N	N
41	20241224	090358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1967	-13	5	-0.66	30889615	15687	13.99	1960	2010	1960	2570	1386	1980	1969.12	1.06	0	23	2060	2020	1995	1955	1930	2007	1942	179	590	500	1220	1	1	35819005	705	7.71	0.52	12	0.04	255.00	3796.00	3310	20240709	-40.57	1750	20241209	12.40	3310	-40.57	20240709	1750	12.40	20241209	3310	-40.57	20240709	1750	12.40	20241209	1.92	N	024910	500	179 억	379825	N	N	N	N
42	20241223	160354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	-30	5	-1.49	223294246	112134	93.96	2010	2035	1970	2610	1410	2010	1991.32	1.03	0	12113	2142	2076	2029	1963	1916	2052	1939	179	600	500	1240	1	1	35819005	709	7.76	0.52	12	0.31	255.00	3796.00	3310	20240709	-40.18	1750	20241209	13.14	3310	-40.18	20240709	1750	13.14	20241209	3310	-40.18	20240709	1750	13.14	20241209	1.93	N	024910	500	179 억	368112	N	N	N	N
43	20241223	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1995	-15	5	-0.75	197045835	98896	82.86	2010	2035	1970	2610	1410	2010	1992.46	1.03	0	11589	2142	2076	2029	1963	1916	2052	1939	179	600	500	1240	1	1	35819005	715	7.82	0.53	12	0.28	255.00	3796.00	3310	20240709	-39.73	1750	20241209	14.00	3310	-39.73	20240709	1750	14.00	20241209	3310	-39.73	20240709	1750	14.00	20241209	1.93	N	024910	500	179 억	368112	N	N	N	N
44	20241223	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1996	-14	5	-0.70	175921107	88294	73.98	2010	2035	1970	2610	1410	2010	1992.45	1.03	0	10201	2142	2076	2029	1963	1916	2052	1939	179	600	500	1240	1	1	35819005	715	7.83	0.53	12	0.25	255.00	3796.00	3310	20240709	-39.70	1750	20241209	14.06	3310	-39.70	20240709	1750	14.06	20241209	3310	-39.70	20240709	1750	14.06	20241209	1.93	N	024910	500	179 억	368112	N	N	N	N
45	20241223	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	-11	5	-0.55	155611541	78077	65.42	2010	2035	1970	2610	1410	2010	1993.05	1.03	0	8810	2142	2076	2029	1963	1916	2052	1939	179	600	500	1240	1	1	35819005	716	7.84	0.53	12	0.22	255.00	3796.00	3310	20240709	-39.61	1750	20241209	14.23	3310	-39.61	20240709	1750	14.23	20241209	3310	-39.61	20240709	1750	14.23	20241209	1.93	N	024910	500	179 억	368112	N	N	N	N
46	20241223	120355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-5	5	-0.25	134535519	67498	56.56	2010	2035	1970	2610	1410	2010	1993.18	1.03	0	8383	2142	2076	2029	1963	1916	2052	1939	179	600	500	1240	5	1	35819005	718	7.86	0.53	12	0.19	255.00	3796.00	3310	20240709	-39.43	1750	20241209	14.57	3310	-39.43	20240709	1750	14.57	20241209	3310	-39.43	20240709	1750	14.57	20241209	1.93	N	024910	500	179 억	368112	N	N	N	N
47	20241223	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-10	5	-0.50	130497749	65476	54.86	2010	2035	1970	2610	1410	2010	1993.06	1.03	0	7264	2142	2076	2029	1963	1916	2052	1939	179	600	500	1240	5	1	35819005	716	7.84	0.53	12	0.18	255.00	3796.00	3310	20240709	-39.58	1750	20241209	14.29	3310	-39.58	20240709	1750	14.29	20241209	3310	-39.58	20240709	1750	14.29	20241209	1.93	N	024910	500	179 억	368112	N	N	N	N
48	20241223	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	5	2	0.25	59996086	30120	25.24	2010	2035	1970	2610	1410	2010	1991.90	1.03	0	2765	2142	2076	2029	1963	1916	2052	1939	179	600	500	1240	5	1	35819005	722	7.90	0.53	12	0.08	255.00	3796.00	3310	20240709	-39.12	1750	20241209	15.14	3310	-39.12	20240709	1750	15.14	20241209	3310	-39.12	20240709	1750	15.14	20241209	1.93	N	024910	500	179 억	368112	N	N	N	N
49	20241223	090354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2035	25	2	1.24	1055425	520	0.44	2010	2035	2010	2610	1410	2010	2029.66	1.03	0	-333	2142	2076	2029	1963	1916	2052	1939	179	600	500	1240	5	1	35819005	729	7.98	0.54	12	0.00	255.00	3796.00	3310	20240709	-38.52	1750	20241209	16.29	3310	-38.52	20240709	1750	16.29	20241209	3310	-38.52	20240709	1750	16.29	20241209	1.93	N	024910	500	179 억	368112	N	N	N	N
50	20241220	160352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	-40	5	-1.95	239516312	119281	232.54	2050	2095	1982	2665	1435	2050	2008.00	1.05	0	-8565	2123	2086	2063	2026	2003	2075	2015	179	615	500	1270	5	1	35819005	720	7.88	0.53	12	0.33	255.00	3796.00	3310	20240709	-39.27	1750	20241209	14.86	3310	-39.27	20240709	1750	14.86	20241209	3310	-39.27	20240709	1750	14.86	20241209	1.94	N	024910	500	179 억	376268	N	N	N	N
51	20241220	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-45	5	-2.20	225090007	112055	218.45	2050	2095	1982	2665	1435	2050	2008.75	1.05	0	-7256	2123	2086	2063	2026	2003	2075	2015	179	615	500	1270	5	1	35819005	718	7.86	0.53	12	0.31	255.00	3796.00	3310	20240709	-39.43	1750	20241209	14.57	3310	-39.43	20240709	1750	14.57	20241209	3310	-39.43	20240709	1750	14.57	20241209	1.94	N	024910	500	179 억	376268	N	N	N	N
52	20241220	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	-40	5	-1.95	222906789	110959	216.32	2050	2095	1982	2665	1435	2050	2008.91	1.05	0	-7074	2123	2086	2063	2026	2003	2075	2015	179	615	500	1270	5	1	35819005	720	7.88	0.53	12	0.31	255.00	3796.00	3310	20240709	-39.27	1750	20241209	14.86	3310	-39.27	20240709	1750	14.86	20241209	3310	-39.27	20240709	1750	14.86	20241209	1.94	N	024910	500	179 억	376268	N	N	N	N
53	20241220	130352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	-52	5	-2.54	211580146	105292	205.27	2050	2095	1982	2665	1435	2050	2009.46	1.05	0	-10200	2123	2086	2063	2026	2003	2075	2015	179	615	500	1270	1	1	35819005	716	7.84	0.53	12	0.29	255.00	3796.00	3310	20240709	-39.64	1750	20241209	14.17	3310	-39.64	20240709	1750	14.17	20241209	3310	-39.64	20240709	1750	14.17	20241209	1.94	N	024910	500	179 억	376268	N	N	N	N
54	20241220	120351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	-51	5	-2.49	163840236	81290	158.48	2050	2095	1993	2665	1435	2050	2015.50	1.05	0	-10293	2123	2086	2063	2026	2003	2075	2015	179	615	500	1270	1	1	35819005	716	7.84	0.53	12	0.23	255.00	3796.00	3310	20240709	-39.61	1750	20241209	14.23	3310	-39.61	20240709	1750	14.23	20241209	3310	-39.61	20240709	1750	14.23	20241209	1.94	N	024910	500	179 억	376268	N	N	N	N
55	20241220	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	-40	5	-1.95	145803449	72264	140.88	2050	2095	1999	2665	1435	2050	2017.65	1.05	0	-8857	2123	2086	2063	2026	2003	2075	2015	179	615	500	1270	5	1	35819005	720	7.88	0.53	12	0.20	255.00	3796.00	3310	20240709	-39.27	1750	20241209	14.86	3310	-39.27	20240709	1750	14.86	20241209	3310	-39.27	20240709	1750	14.86	20241209	1.94	N	024910	500	179 억	376268	N	N	N	N
56	20241220	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	0	3	0.00	112959005	55881	108.94	2050	2095	2000	2665	1435	2050	2021.42	1.05	0	-6963	2123	2086	2063	2026	2003	2075	2015	179	615	500	1270	5	1	35819005	734	8.04	0.54	12	0.16	255.00	3796.00	3310	20240709	-38.07	1750	20241209	17.14	3310	-38.07	20240709	1750	17.14	20241209	3310	-38.07	20240709	1750	17.14	20241209	1.94	N	024910	500	179 억	376268	N	N	N	N
57	20241220	090353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	1246005	608	1.19	2050	2095	2045	2665	1435	2050	2049.35	1.05	0	-38	2123	2086	2063	2026	2003	2075	2015	179	615	500	1270	5	1	35819005	732	8.02	0.54	12	0.00	255.00	3796.00	3310	20240709	-38.22	1750	20241209	16.86	3310	-38.22	20240709	1750	16.86	20241209	3310	-38.22	20240709	1750	16.86	20241209	1.94	N	024910	500	179 억	376268	N	N	N	N
58	20241219	160352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	-30	5	-1.44	105505235	51266	58.54	2070	2100	2040	2700	1460	2080	2058.00	1.10	0	-16711	2133	2106	2078	2051	2023	2092	2037	179	620	500	1280	5	1	35819005	734	8.04	0.54	12	0.14	255.00	3796.00	3310	20240709	-38.07	1750	20241209	17.14	3310	-38.07	20240709	1750	17.14	20241209	3310	-38.07	20240709	1750	17.14	20241209	1.93	N	024910	500	179 억	392979	N	N	N	N
59	20241219	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	-20	5	-0.96	100005950	48583	55.48	2070	2100	2040	2700	1460	2080	2058.46	1.10	0	-16351	2133	2106	2078	2051	2023	2092	2037	179	620	500	1280	5	1	35819005	738	8.08	0.54	12	0.14	255.00	3796.00	3310	20240709	-37.76	1750	20241209	17.71	3310	-37.76	20240709	1750	17.71	20241209	3310	-37.76	20240709	1750	17.71	20241209	1.93	N	024910	500	179 억	392979	N	N	N	N
60	20241219	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2055	-25	5	-1.20	49843610	24302	27.75	2070	2100	2040	2700	1460	2080	2051.01	1.10	0	-1897	2133	2106	2078	2051	2023	2092	2037	179	620	500	1280	5	1	35819005	736	8.06	0.54	12	0.07	255.00	3796.00	3310	20240709	-37.92	1750	20241209	17.43	3310	-37.92	20240709	1750	17.43	20241209	3310	-37.92	20240709	1750	17.43	20241209	1.93	N	024910	500	179 억	392979	N	N	N	N
61	20241219	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	-20	5	-0.96	34604670	16852	19.24	2070	2100	2040	2700	1460	2080	2053.45	1.10	0	-2042	2133	2106	2078	2051	2023	2092	2037	179	620	500	1280	5	1	35819005	738	8.08	0.54	12	0.05	255.00	3796.00	3310	20240709	-37.76	1750	20241209	17.71	3310	-37.76	20240709	1750	17.71	20241209	3310	-37.76	20240709	1750	17.71	20241209	1.93	N	024910	500	179 억	392979	N	N	N	N
62	20241219	120351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	-15	5	-0.72	30959670	15070	17.21	2070	2100	2040	2700	1460	2080	2054.39	1.10	0	-2301	2133	2106	2078	2051	2023	2092	2037	179	620	500	1280	5	1	35819005	740	8.10	0.54	12	0.04	255.00	3796.00	3310	20240709	-37.61	1750	20241209	18.00	3310	-37.61	20240709	1750	18.00	20241209	3310	-37.61	20240709	1750	18.00	20241209	1.93	N	024910	500	179 억	392979	N	N	N	N
63	20241219	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	-15	5	-0.72	24266680	11808	13.48	2070	2100	2040	2700	1460	2080	2055.11	1.10	0	183	2133	2106	2078	2051	2023	2092	2037	179	620	500	1280	5	1	35819005	740	8.10	0.54	12	0.03	255.00	3796.00	3310	20240709	-37.61	1750	20241209	18.00	3310	-37.61	20240709	1750	18.00	20241209	3310	-37.61	20240709	1750	18.00	20241209	1.93	N	024910	500	179 억	392979	N	N	N	N
64	20241219	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-10	5	-0.48	19679700	9581	10.94	2070	2100	2040	2700	1460	2080	2054.03	1.10	0	235	2133	2106	2078	2051	2023	2092	2037	179	620	500	1280	5	1	35819005	741	8.12	0.55	12	0.03	255.00	3796.00	3310	20240709	-37.46	1750	20241209	18.29	3310	-37.46	20240709	1750	18.29	20241209	3310	-37.46	20240709	1750	18.29	20241209	1.93	N	024910	500	179 억	392979	N	N	N	N
65	20241219	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	-20	5	-0.96	3257095	1590	1.82	2070	2070	2040	2700	1460	2080	2048.49	1.10	0	626	2133	2106	2078	2051	2023	2092	2037	179	620	500	1280	5	1	35819005	738	8.08	0.54	12	0.00	255.00	3796.00	3310	20240709	-37.76	1750	20241209	17.71	3310	-37.76	20240709	1750	17.71	20241209	3310	-37.76	20240709	1750	17.71	20241209	1.93	N	024910	500	179 억	392979	N	N	N	N
66	20241218	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	-20	5	-0.95	176395270	85081	102.04	2100	2105	2050	2730	1470	2100	2073.26	1.02	0	28454	2146	2122	2086	2062	2026	2135	2075	179	630	500	1300	5	1	35819005	745	8.16	0.55	12	0.24	255.00	3796.00	3310	20240709	-37.16	1750	20241209	18.86	3310	-37.16	20240709	1750	18.86	20241209	3310	-37.16	20240709	1750	18.86	20241209	1.94	N	024910	500	179 억	364692	N	N	N	N
67	20241218	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2090	-10	5	-0.48	170014250	82014	98.36	2100	2105	2050	2730	1470	2100	2072.99	1.02	0	27699	2146	2122	2086	2062	2026	2135	2075	179	630	500	1300	5	1	35819005	749	8.20	0.55	12	0.23	255.00	3796.00	3310	20240709	-36.86	1750	20241209	19.43	3310	-36.86	20240709	1750	19.43	20241209	3310	-36.86	20240709	1750	19.43	20241209	1.94	N	024910	500	179 억	364692	N	N	N	N
68	20241218	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	-20	5	-0.95	145377535	70157	84.14	2100	2105	2050	2730	1470	2100	2072.17	1.02	0	19195	2146	2122	2086	2062	2026	2135	2075	179	630	500	1300	5	1	35819005	745	8.16	0.55	12	0.20	255.00	3796.00	3310	20240709	-37.16	1750	20241209	18.86	3310	-37.16	20240709	1750	18.86	20241209	3310	-37.16	20240709	1750	18.86	20241209	1.94	N	024910	500	179 억	364692	N	N	N	N
69	20241218	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2090	-10	5	-0.48	100670580	48551	58.23	2100	2105	2050	2730	1470	2100	2073.50	1.02	0	10810	2146	2122	2086	2062	2026	2135	2075	179	630	500	1300	5	1	35819005	749	8.20	0.55	12	0.14	255.00	3796.00	3310	20240709	-36.86	1750	20241209	19.43	3310	-36.86	20240709	1750	19.43	20241209	3310	-36.86	20240709	1750	19.43	20241209	1.94	N	024910	500	179 억	364692	N	N	N	N
70	20241218	120351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2090	-10	5	-0.48	95623210	46137	55.33	2100	2105	2050	2730	1470	2100	2072.59	1.02	0	10163	2146	2122	2086	2062	2026	2135	2075	179	630	500	1300	5	1	35819005	749	8.20	0.55	12	0.13	255.00	3796.00	3310	20240709	-36.86	1750	20241209	19.43	3310	-36.86	20240709	1750	19.43	20241209	3310	-36.86	20240709	1750	19.43	20241209	1.94	N	024910	500	179 억	364692	N	N	N	N
71	20241218	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2095	-5	5	-0.24	83839795	40501	48.57	2100	2105	2050	2730	1470	2100	2070.07	1.02	0	12177	2146	2122	2086	2062	2026	2135	2075	179	630	500	1300	5	1	35819005	750	8.22	0.55	12	0.11	255.00	3796.00	3310	20240709	-36.71	1750	20241209	19.71	3310	-36.71	20240709	1750	19.71	20241209	3310	-36.71	20240709	1750	19.71	20241209	1.94	N	024910	500	179 억	364692	N	N	N	N
72	20241218	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	-15	5	-0.71	67154085	32491	38.97	2100	2100	2050	2730	1470	2100	2066.85	1.02	0	11527	2146	2122	2086	2062	2026	2135	2075	179	630	500	1300	5	1	35819005	747	8.18	0.55	12	0.09	255.00	3796.00	3310	20240709	-37.01	1750	20241209	19.14	3310	-37.01	20240709	1750	19.14	20241209	3310	-37.01	20240709	1750	19.14	20241209	1.94	N	024910	500	179 억	364692	N	N	N	N
73	20241218	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	-40	5	-1.90	1196690	580	0.70	2100	2100	2055	2730	1470	2100	2063.26	1.02	0	-16	2146	2122	2086	2062	2026	2135	2075	179	630	500	1300	5	1	35819005	738	8.08	0.54	12	0.00	255.00	3796.00	3310	20240709	-37.76	1750	20241209	17.71	3310	-37.76	20240709	1750	17.71	20241209	3310	-37.76	20240709	1750	17.71	20241209	1.94	N	024910	500	179 억	364692	N	N	N	N
74	20241217	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2100	0	3	0.00	172793080	83375	120.82	2090	2110	2050	2730	1470	2100	2072.48	0.96	0	17823	2143	2121	2098	2076	2053	2132	2087	179	630	500	1300	5	1	35819005	752	8.24	0.55	12	0.23	255.00	3796.00	3310	20240709	-36.56	1750	20241209	20.00	3310	-36.56	20240709	1750	20.00	20241209	3310	-36.56	20240709	1750	20.00	20241209	1.90	N	024910	500	179 억	345131	N	N	N	N
75	20241217	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2095	-5	5	-0.24	159407805	76984	111.56	2090	2110	2050	2730	1470	2100	2070.66	0.96	0	19163	2143	2121	2098	2076	2053	2132	2087	179	630	500	1300	5	1	35819005	750	8.22	0.55	12	0.21	255.00	3796.00	3310	20240709	-36.71	1750	20241209	19.71	3310	-36.71	20240709	1750	19.71	20241209	3310	-36.71	20240709	1750	19.71	20241209	1.90	N	024910	500	179 억	345131	N	N	N	N
76	20241217	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2095	-5	5	-0.24	143734475	69502	100.72	2090	2110	2050	2730	1470	2100	2068.06	0.96	0	16352	2143	2121	2098	2076	2053	2132	2087	179	630	500	1300	5	1	35819005	750	8.22	0.55	12	0.19	255.00	3796.00	3310	20240709	-36.71	1750	20241209	19.71	3310	-36.71	20240709	1750	19.71	20241209	3310	-36.71	20240709	1750	19.71	20241209	1.90	N	024910	500	179 억	345131	N	N	N	N
77	20241217	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	-25	5	-1.19	112911025	54688	79.25	2090	2110	2050	2730	1470	2100	2064.64	0.96	0	2933	2143	2121	2098	2076	2053	2132	2087	179	630	500	1300	5	1	35819005	743	8.14	0.55	12	0.15	255.00	3796.00	3310	20240709	-37.31	1750	20241209	18.57	3310	-37.31	20240709	1750	18.57	20241209	3310	-37.31	20240709	1750	18.57	20241209	1.90	N	024910	500	179 억	345131	N	N	N	N
78	20241217	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	-20	5	-0.95	94538630	45779	66.34	2090	2110	2050	2730	1470	2100	2065.11	0.96	0	2927	2143	2121	2098	2076	2053	2132	2087	179	630	500	1300	5	1	35819005	745	8.16	0.55	12	0.13	255.00	3796.00	3310	20240709	-37.16	1750	20241209	18.86	3310	-37.16	20240709	1750	18.86	20241209	3310	-37.16	20240709	1750	18.86	20241209	1.90	N	024910	500	179 억	345131	N	N	N	N
79	20241217	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	-25	5	-1.19	91995365	44551	64.56	2090	2110	2050	2730	1470	2100	2064.95	0.96	0	2282	2143	2121	2098	2076	2053	2132	2087	179	630	500	1300	5	1	35819005	743	8.14	0.55	12	0.12	255.00	3796.00	3310	20240709	-37.31	1750	20241209	18.57	3310	-37.31	20240709	1750	18.57	20241209	3310	-37.31	20240709	1750	18.57	20241209	1.90	N	024910	500	179 억	345131	N	N	N	N
80	20241217	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2090	-10	5	-0.48	37259690	17982	26.06	2090	2110	2050	2730	1470	2100	2072.05	0.96	0	-1973	2143	2121	2098	2076	2053	2132	2087	179	630	500	1300	5	1	35819005	749	8.20	0.55	12	0.05	255.00	3796.00	3310	20240709	-36.86	1750	20241209	19.43	3310	-36.86	20240709	1750	19.43	20241209	3310	-36.86	20240709	1750	19.43	20241209	1.90	N	024910	500	179 억	345131	N	N	N	N
81	20241217	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2110	10	2	0.48	67500	32	0.05	2090	2110	2090	2730	1470	2100	2109.38	0.96	0	-11	2143	2121	2098	2076	2053	2132	2087	179	630	500	1300	5	1	35819005	756	8.27	0.56	12	0.00	255.00	3796.00	3310	20240709	-36.25	1750	20241209	20.57	3310	-36.25	20240709	1750	20.57	20241209	3310	-36.25	20240709	1750	20.57	20241209	1.90	N	024910	500	179 억	345131	N	N	N	N
82	20241216	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2100	15	2	0.72	144492950	68996	120.47	2090	2120	2075	2710	1460	2085	2094.23	0.96	0	1787	2121	2102	2071	2052	2021	2112	2062	179	625	500	1290	5	1	35819005	752	8.24	0.55	12	0.19	255.00	3796.00	3310	20240709	-36.56	1750	20241209	20.00	3310	-36.56	20240709	1750	20.00	20241209	3310	-36.56	20240709	1750	20.00	20241209	1.82	N	024910	500	179 억	343344	N	N	N	N
83	20241216	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2100	15	2	0.72	133736430	63857	111.50	2090	2120	2075	2710	1460	2085	2094.32	0.96	0	4090	2121	2102	2071	2052	2021	2112	2062	179	625	500	1290	5	1	35819005	752	8.24	0.55	12	0.18	255.00	3796.00	3310	20240709	-36.56	1750	20241209	20.00	3310	-36.56	20240709	1750	20.00	20241209	3310	-36.56	20240709	1750	20.00	20241209	1.82	N	024910	500	179 억	343344	N	N	N	N
84	20241216	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2095	10	2	0.48	128935845	61560	107.49	2090	2120	2075	2710	1460	2085	2094.48	0.96	0	4792	2121	2102	2071	2052	2021	2112	2062	179	625	500	1290	5	1	35819005	750	8.22	0.55	12	0.17	255.00	3796.00	3310	20240709	-36.71	1750	20241209	19.71	3310	-36.71	20240709	1750	19.71	20241209	3310	-36.71	20240709	1750	19.71	20241209	1.82	N	024910	500	179 억	343344	N	N	N	N
85	20241216	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2095	10	2	0.48	116628295	55666	97.20	2090	2120	2075	2710	1460	2085	2095.15	0.96	0	4788	2121	2102	2071	2052	2021	2112	2062	179	625	500	1290	5	1	35819005	750	8.22	0.55	12	0.16	255.00	3796.00	3310	20240709	-36.71	1750	20241209	19.71	3310	-36.71	20240709	1750	19.71	20241209	3310	-36.71	20240709	1750	19.71	20241209	1.82	N	024910	500	179 억	343344	N	N	N	N
86	20241216	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2100	15	2	0.72	91888980	43795	76.47	2090	2120	2075	2710	1460	2085	2098.17	0.96	0	5542	2121	2102	2071	2052	2021	2112	2062	179	625	500	1290	5	1	35819005	752	8.24	0.55	12	0.12	255.00	3796.00	3310	20240709	-36.56	1750	20241209	20.00	3310	-36.56	20240709	1750	20.00	20241209	3310	-36.56	20240709	1750	20.00	20241209	1.82	N	024910	500	179 억	343344	N	N	N	N
87	20241216	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2090	5	2	0.24	84719840	40362	70.48	2090	2120	2075	2710	1460	2085	2099.02	0.96	0	5652	2121	2102	2071	2052	2021	2112	2062	179	625	500	1290	5	1	35819005	749	8.20	0.55	12	0.11	255.00	3796.00	3310	20240709	-36.86	1750	20241209	19.43	3310	-36.86	20240709	1750	19.43	20241209	3310	-36.86	20240709	1750	19.43	20241209	1.82	N	024910	500	179 억	343344	N	N	N	N
88	20241216	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2110	25	2	1.20	54447310	25923	45.26	2090	2120	2075	2710	1460	2085	2100.37	0.96	0	461	2121	2102	2071	2052	2021	2112	2062	179	625	500	1290	5	1	35819005	756	8.27	0.56	12	0.07	255.00	3796.00	3310	20240709	-36.25	1750	20241209	20.57	3310	-36.25	20240709	1750	20.57	20241209	3310	-36.25	20240709	1750	20.57	20241209	1.82	N	024910	500	179 억	343344	N	N	N	N
89	20241216	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2110	25	2	1.20	17207610	8205	14.33	2090	2110	2075	2710	1460	2085	2097.28	0.96	0	-1359	2121	2102	2071	2052	2021	2112	2062	179	625	500	1290	5	1	35819005	756	8.27	0.56	12	0.02	255.00	3796.00	3310	20240709	-36.25	1750	20241209	20.57	3310	-36.25	20240709	1750	20.57	20241209	3310	-36.25	20240709	1750	20.57	20241209	1.82	N	024910	500	179 억	343344	N	N	N	N
90	20241213	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	20	2	0.97	117042250	56709	37.27	2065	2090	2040	2680	1450	2065	2063.91	0.95	0	3416	2131	2097	2056	2022	1981	2115	2040	179	615	500	1280	5	1	35819005	747	8.18	0.55	12	0.16	255.00	3796.00	3310	20240709	-37.01	1750	20241209	19.14	3310	-37.01	20240709	1750	19.14	20241209	3310	-37.01	20240709	1750	19.14	20241209	1.88	N	024910	500	179 억	339928	N	N	N	N
91	20241213	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	5	2	0.24	101734665	49361	32.44	2065	2090	2040	2680	1450	2065	2061.03	0.95	0	4662	2131	2097	2056	2022	1981	2115	2040	179	615	500	1280	5	1	35819005	741	8.12	0.55	12	0.14	255.00	3796.00	3310	20240709	-37.46	1750	20241209	18.29	3310	-37.46	20240709	1750	18.29	20241209	3310	-37.46	20240709	1750	18.29	20241209	1.88	N	024910	500	179 억	339928	N	N	N	N
92	20241213	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	15	2	0.73	84377915	40944	26.91	2065	2090	2040	2680	1450	2065	2060.81	0.95	0	7722	2131	2097	2056	2022	1981	2115	2040	179	615	500	1280	5	1	35819005	745	8.16	0.55	12	0.11	255.00	3796.00	3310	20240709	-37.16	1750	20241209	18.86	3310	-37.16	20240709	1750	18.86	20241209	3310	-37.16	20240709	1750	18.86	20241209	1.88	N	024910	500	179 억	339928	N	N	N	N
93	20241213	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	10	2	0.48	75188050	36506	23.99	2065	2090	2040	2680	1450	2065	2059.61	0.95	0	5053	2131	2097	2056	2022	1981	2115	2040	179	615	500	1280	5	1	35819005	743	8.14	0.55	12	0.10	255.00	3796.00	3310	20240709	-37.31	1750	20241209	18.57	3310	-37.31	20240709	1750	18.57	20241209	3310	-37.31	20240709	1750	18.57	20241209	1.88	N	024910	500	179 억	339928	N	N	N	N
94	20241213	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	5	2	0.24	58561710	28474	18.71	2065	2090	2040	2680	1450	2065	2056.67	0.95	0	2938	2131	2097	2056	2022	1981	2115	2040	179	615	500	1280	5	1	35819005	741	8.12	0.55	12	0.08	255.00	3796.00	3310	20240709	-37.46	1750	20241209	18.29	3310	-37.46	20240709	1750	18.29	20241209	3310	-37.46	20240709	1750	18.29	20241209	1.88	N	024910	500	179 억	339928	N	N	N	N
95	20241213	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	10	2	0.48	53277615	25916	17.03	2065	2090	2040	2680	1450	2065	2055.78	0.95	0	3575	2131	2097	2056	2022	1981	2115	2040	179	615	500	1280	5	1	35819005	743	8.14	0.55	12	0.07	255.00	3796.00	3310	20240709	-37.31	1750	20241209	18.57	3310	-37.31	20240709	1750	18.57	20241209	3310	-37.31	20240709	1750	18.57	20241209	1.88	N	024910	500	179 억	339928	N	N	N	N
96	20241213	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	-20	5	-0.97	26902270	13119	8.62	2065	2090	2040	2680	1450	2065	2050.63	0.95	0	1825	2131	2097	2056	2022	1981	2115	2040	179	615	500	1280	5	1	35819005	732	8.02	0.54	12	0.04	255.00	3796.00	3310	20240709	-38.22	1750	20241209	16.86	3310	-38.22	20240709	1750	16.86	20241209	3310	-38.22	20240709	1750	16.86	20241209	1.88	N	024910	500	179 억	339928	N	N	N	N
97	20241213	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	10	2	0.48	456875	221	0.15	2065	2090	2050	2680	1450	2065	2067.31	0.95	0	64	2131	2097	2056	2022	1981	2115	2040	179	615	500	1280	5	1	35819005	743	8.14	0.55	12	0.00	255.00	3796.00	3310	20240709	-37.31	1750	20241209	18.57	3310	-37.31	20240709	1750	18.57	20241209	3310	-37.31	20240709	1750	18.57	20241209	1.88	N	024910	500	179 억	339928	N	N	N	N
98	20241212	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	50	2	2.48	310747755	151293	95.64	2030	2090	2015	2615	1415	2015	2053.95	0.87	0	28644	2087	2050	1988	1951	1889	2069	1970	179	600	500	1240	5	1	35819005	740	8.10	0.54	12	0.42	255.00	3796.00	3310	20240709	-37.61	1750	20241209	18.00	3310	-37.61	20240709	1750	18.00	20241209	3310	-37.61	20240709	1750	18.00	20241209	1.95	N	024910	500	179 억	312048	N	N	N	N
99	20241212	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	55	2	2.73	297456385	144858	91.58	2030	2090	2015	2615	1415	2015	2053.43	0.87	0	31123	2087	2050	1988	1951	1889	2069	1970	179	600	500	1240	5	1	35819005	741	8.12	0.55	12	0.40	255.00	3796.00	3310	20240709	-37.46	1750	20241209	18.29	3310	-37.46	20240709	1750	18.29	20241209	3310	-37.46	20240709	1750	18.29	20241209	1.95	N	024910	500	179 억	312048	N	N	N	N
100	20241212	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	50	2	2.48	288418340	140481	88.81	2030	2090	2015	2615	1415	2015	2053.08	0.87	0	30965	2087	2050	1988	1951	1889	2069	1970	179	600	500	1240	5	1	35819005	740	8.10	0.54	12	0.39	255.00	3796.00	3310	20240709	-37.61	1750	20241209	18.00	3310	-37.61	20240709	1750	18.00	20241209	3310	-37.61	20240709	1750	18.00	20241209	1.95	N	024910	500	179 억	312048	N	N	N	N
101	20241212	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	45	2	2.23	281899380	137306	86.80	2030	2090	2015	2615	1415	2015	2053.07	0.87	0	29665	2087	2050	1988	1951	1889	2069	1970	179	600	500	1240	5	1	35819005	738	8.08	0.54	12	0.38	255.00	3796.00	3310	20240709	-37.76	1750	20241209	17.71	3310	-37.76	20240709	1750	17.71	20241209	3310	-37.76	20240709	1750	17.71	20241209	1.95	N	024910	500	179 억	312048	N	N	N	N
102	20241212	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	55	2	2.73	264071470	128651	81.33	2030	2090	2015	2615	1415	2015	2052.62	0.87	0	28096	2087	2050	1988	1951	1889	2069	1970	179	600	500	1240	5	1	35819005	741	8.12	0.55	12	0.36	255.00	3796.00	3310	20240709	-37.46	1750	20241209	18.29	3310	-37.46	20240709	1750	18.29	20241209	3310	-37.46	20240709	1750	18.29	20241209	1.95	N	024910	500	179 억	312048	N	N	N	N
103	20241212	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	55	2	2.73	216872940	105892	66.94	2030	2070	2015	2615	1415	2015	2048.06	0.87	0	23525	2087	2050	1988	1951	1889	2069	1970	179	600	500	1240	5	1	35819005	741	8.12	0.55	12	0.30	255.00	3796.00	3310	20240709	-37.46	1750	20241209	18.29	3310	-37.46	20240709	1750	18.29	20241209	3310	-37.46	20240709	1750	18.29	20241209	1.95	N	024910	500	179 억	312048	N	N	N	N
104	20241212	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	30	2	1.49	169492635	82860	52.38	2030	2065	2015	2615	1415	2015	2045.53	0.87	0	10783	2087	2050	1988	1951	1889	2069	1970	179	600	500	1240	5	1	35819005	732	8.02	0.54	12	0.23	255.00	3796.00	3310	20240709	-38.22	1750	20241209	16.86	3310	-38.22	20240709	1750	16.86	20241209	3310	-38.22	20240709	1750	16.86	20241209	1.95	N	024910	500	179 억	312048	N	N	N	N
105	20241212	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2030	15	2	0.74	7666615	3787	2.39	2030	2040	2015	2615	1415	2015	2024.46	0.87	0	-1720	2087	2050	1988	1951	1889	2069	1970	179	600	500	1240	5	1	35819005	727	7.96	0.53	12	0.01	255.00	3796.00	3310	20240709	-38.67	1750	20241209	16.00	3310	-38.67	20240709	1750	16.00	20241209	3310	-38.67	20240709	1750	16.00	20241209	1.95	N	024910	500	179 억	312048	N	N	N	N
106	20241211	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	90	2	4.68	311647795	156398	63.46	1926	2025	1926	2500	1348	1925	1992.66	0.71	0	58764	2046	1985	1883	1822	1720	2016	1853	179	575	500	1190	5	1	35819005	722	7.90	0.53	12	0.44	255.00	3796.00	3310	20240709	-39.12	1750	20241209	15.14	3310	-39.12	20240709	1750	15.14	20241209	3310	-39.12	20240709	1750	15.14	20241209	1.93	N	024910	500	179 억	254864	N	N	N	N
107	20241211	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2020	95	2	4.94	273436145	137414	55.75	1926	2025	1926	2500	1348	1925	1989.87	0.71	0	61251	2046	1985	1883	1822	1720	2016	1853	179	575	500	1190	5	1	35819005	724	7.92	0.53	12	0.38	255.00	3796.00	3310	20240709	-38.97	1750	20241209	15.43	3310	-38.97	20240709	1750	15.43	20241209	3310	-38.97	20240709	1750	15.43	20241209	1.93	N	024910	500	179 억	254864	N	N	N	N
108	20241211	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	74	2	3.84	231149209	116381	47.22	1926	2015	1926	2500	1348	1925	1986.14	0.71	0	47256	2046	1985	1883	1822	1720	2016	1853	179	575	500	1190	1	1	35819005	716	7.84	0.53	12	0.32	255.00	3796.00	3310	20240709	-39.61	1750	20241209	14.23	3310	-39.61	20240709	1750	14.23	20241209	3310	-39.61	20240709	1750	14.23	20241209	1.93	N	024910	500	179 억	254864	N	N	N	N
109	20241211	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1988	63	2	3.27	182932433	92217	37.42	1926	1996	1926	2500	1348	1925	1983.72	0.71	0	30850	2046	1985	1883	1822	1720	2016	1853	179	575	500	1190	1	1	35819005	712	7.80	0.52	12	0.26	255.00	3796.00	3310	20240709	-39.94	1750	20241209	13.60	3310	-39.94	20240709	1750	13.60	20241209	3310	-39.94	20240709	1750	13.60	20241209	1.93	N	024910	500	179 억	254864	N	N	N	N
110	20241211	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1993	68	2	3.53	167627990	84530	34.30	1926	1996	1926	2500	1348	1925	1983.06	0.71	0	28446	2046	1985	1883	1822	1720	2016	1853	179	575	500	1190	1	1	35819005	714	7.82	0.53	12	0.24	255.00	3796.00	3310	20240709	-39.79	1750	20241209	13.89	3310	-39.79	20240709	1750	13.89	20241209	3310	-39.79	20240709	1750	13.89	20241209	1.93	N	024910	500	179 억	254864	N	N	N	N
111	20241211	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	65	2	3.38	148660038	74997	30.43	1926	1996	1926	2500	1348	1925	1982.21	0.71	0	25235	2046	1985	1883	1822	1720	2016	1853	179	575	500	1190	1	1	35819005	713	7.80	0.52	12	0.21	255.00	3796.00	3310	20240709	-39.88	1750	20241209	13.71	3310	-39.88	20240709	1750	13.71	20241209	3310	-39.88	20240709	1750	13.71	20241209	1.93	N	024910	500	179 억	254864	N	N	N	N
112	20241211	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	64	2	3.32	124395797	62798	25.48	1926	1996	1926	2500	1348	1925	1980.89	0.71	0	19922	2046	1985	1883	1822	1720	2016	1853	179	575	500	1190	1	1	35819005	712	7.80	0.52	12	0.18	255.00	3796.00	3310	20240709	-39.91	1750	20241209	13.66	3310	-39.91	20240709	1750	13.66	20241209	3310	-39.91	20240709	1750	13.66	20241209	1.93	N	024910	500	179 억	254864	N	N	N	N
113	20241211	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1944	19	2	0.99	654966	338	0.14	1926	1944	1926	2500	1348	1925	1937.77	0.71	0	0	2046	1985	1883	1822	1720	2016	1853	179	575	500	1190	1	1	35819005	696	7.62	0.51	12	0.00	255.00	3796.00	3310	20240709	-41.27	1750	20241209	11.09	3310	-41.27	20240709	1750	11.09	20241209	3310	-41.27	20240709	1750	11.09	20241209	1.93	N	024910	500	179 억	254864	N	N	N	N
114	20241210	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1925	104	2	5.71	467349104	245165	94.97	1781	1944	1781	2365	1275	1821	1906.26	0.47	0	87428	1907	1864	1807	1764	1707	1885	1785	179	544	500	1120	1	1	35819005	690	7.55	0.51	12	0.68	255.00	3796.00	3310	20240709	-41.84	1750	20241209	10.00	3310	-41.84	20240709	1750	10.00	20241209	3310	-41.84	20240709	1750	10.00	20241209	2.03	N	024910	500	179 억	167842	N	N	N	N
115	20241210	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1937	116	2	6.37	461296825	242038	93.76	1781	1944	1781	2365	1275	1821	1905.89	0.47	0	88058	1907	1864	1807	1764	1707	1885	1785	179	544	500	1120	1	1	35819005	694	7.60	0.51	12	0.68	255.00	3796.00	3310	20240709	-41.48	1750	20241209	10.69	3310	-41.48	20240709	1750	10.69	20241209	3310	-41.48	20240709	1750	10.69	20241209	2.03	N	024910	500	179 억	167842	N	N	N	N
116	20241210	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1937	116	2	6.37	445665416	233918	90.61	1781	1944	1781	2365	1275	1821	1905.22	0.47	0	86443	1907	1864	1807	1764	1707	1885	1785	179	544	500	1120	1	1	35819005	694	7.60	0.51	12	0.65	255.00	3796.00	3310	20240709	-41.48	1750	20241209	10.69	3310	-41.48	20240709	1750	10.69	20241209	3310	-41.48	20240709	1750	10.69	20241209	2.03	N	024910	500	179 억	167842	N	N	N	N
117	20241210	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1926	105	2	5.77	405927939	213343	82.64	1781	1944	1781	2365	1275	1821	1902.70	0.47	0	80091	1907	1864	1807	1764	1707	1885	1785	179	544	500	1120	1	1	35819005	690	7.55	0.51	12	0.60	255.00	3796.00	3310	20240709	-41.81	1750	20241209	10.06	3310	-41.81	20240709	1750	10.06	20241209	3310	-41.81	20240709	1750	10.06	20241209	2.03	N	024910	500	179 억	167842	N	N	N	N
118	20241210	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1922	101	2	5.55	373708203	196551	76.14	1781	1944	1781	2365	1275	1821	1901.33	0.47	0	83624	1907	1864	1807	1764	1707	1885	1785	179	544	500	1120	1	1	35819005	688	7.54	0.51	12	0.55	255.00	3796.00	3310	20240709	-41.93	1750	20241209	9.83	3310	-41.93	20240709	1750	9.83	20241209	3310	-41.93	20240709	1750	9.83	20241209	2.03	N	024910	500	179 억	167842	N	N	N	N
119	20241210	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1935	114	2	6.26	314171416	165773	64.22	1781	1935	1781	2365	1275	1821	1895.19	0.47	0	79589	1907	1864	1807	1764	1707	1885	1785	179	544	500	1120	1	1	35819005	693	7.59	0.51	12	0.46	255.00	3796.00	3310	20240709	-41.54	1750	20241209	10.57	3310	-41.54	20240709	1750	10.57	20241209	3310	-41.54	20240709	1750	10.57	20241209	2.03	N	024910	500	179 억	167842	N	N	N	N
120	20241210	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1910	89	2	4.89	226608827	120159	46.55	1781	1925	1781	2365	1275	1821	1885.91	0.47	0	60760	1907	1864	1807	1764	1707	1885	1785	179	544	500	1120	1	1	35819005	684	7.49	0.50	12	0.34	255.00	3796.00	3310	20240709	-42.30	1750	20241209	9.14	3310	-42.30	20240709	1750	9.14	20241209	3310	-42.30	20240709	1750	9.14	20241209	2.03	N	024910	500	179 억	167842	N	N	N	N
121	20241210	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1818	-3	5	-0.16	12438964	6845	2.65	1781	1839	1781	2365	1275	1821	1817.23	0.47	0	5701	1907	1864	1807	1764	1707	1885	1785	179	544	500	1120	1	1	35819005	651	7.13	0.48	12	0.02	255.00	3796.00	3310	20240709	-45.08	1750	20241209	3.89	3310	-45.08	20240709	1750	3.89	20241209	3310	-45.08	20240709	1750	3.89	20241209	2.03	N	024910	500	179 억	167842	N	N	N	N
122	20241209	160342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1821	-52	5	-2.78	454996989	253973	109.62	1789	1850	1750	2430	1312	1873	1791.32	0.55	0	-27384	2042	1957	1869	1784	1696	1913	1740	179	557	500	1160	1	1	35819005	652	7.14	0.48	12	0.71	255.00	3796.00	3310	20240709	-44.98	1750	20241209	4.06	3310	-44.98	20240709	1750	4.06	20241209	3310	-44.98	20240709	1750	4.06	20241209	2.06	N	024910	500	179 억	195594	N	N	N	N
123	20241209	150345	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1808	-65	5	-3.47	399614974	223416	96.43	1789	1850	1750	2430	1312	1873	1788.66	0.55	0	-34842	2042	1957	1869	1784	1696	1913	1740	179	557	500	1160	1	1	35819005	648	7.09	0.48	12	0.62	255.00	3796.00	3310	20240709	-45.38	1750	20241209	3.31	3310	-45.38	20240709	1750	3.31	20241209	3310	-45.38	20240709	1750	3.31	20241209	2.06	N	024910	500	179 억	195594	N	N	N	N
124	20241209	140344	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1799	-74	5	-3.95	366225339	204900	88.44	1789	1850	1750	2430	1312	1873	1787.34	0.55	0	-45707	2042	1957	1869	1784	1696	1913	1740	179	557	500	1160	1	1	35819005	644	7.05	0.47	12	0.57	255.00	3796.00	3310	20240709	-45.65	1750	20241209	2.80	3310	-45.65	20240709	1750	2.80	20241209	3310	-45.65	20240709	1750	2.80	20241209	2.06	N	024910	500	179 억	195594	N	N	N	N
125	20241209	130345	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1784	-89	5	-4.75	339689680	190044	82.03	1789	1850	1750	2430	1312	1873	1787.43	0.55	0	-48461	2042	1957	1869	1784	1696	1913	1740	179	557	500	1160	1	1	35819005	639	7.00	0.47	12	0.53	255.00	3796.00	3310	20240709	-46.10	1750	20241209	1.94	3310	-46.10	20240709	1750	1.94	20241209	3310	-46.10	20240709	1750	1.94	20241209	2.06	N	024910	500	179 억	195594	N	N	N	N
126	20241209	120343	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1765	-108	5	-5.77	275008654	154123	66.52	1789	1850	1750	2430	1312	1873	1784.35	0.55	0	-47930	2042	1957	1869	1784	1696	1913	1740	179	557	500	1160	1	1	35819005	632	6.92	0.46	12	0.43	255.00	3796.00	3310	20240709	-46.68	1750	20241209	0.86	3310	-46.68	20240709	1750	0.86	20241209	3310	-46.68	20240709	1750	0.86	20241209	2.06	N	024910	500	179 억	195594	N	N	N	N
127	20241209	110344	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1799	-74	5	-3.95	243027829	136070	58.73	1789	1850	1750	2430	1312	1873	1786.05	0.55	0	-41670	2042	1957	1869	1784	1696	1913	1740	179	557	500	1160	1	1	35819005	644	7.05	0.47	12	0.38	255.00	3796.00	3310	20240709	-45.65	1750	20241209	2.80	3310	-45.65	20240709	1750	2.80	20241209	3310	-45.65	20240709	1750	2.80	20241209	2.06	N	024910	500	179 억	195594	N	N	N	N
128	20241209	100343	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1791	-82	5	-4.38	201633355	113127	48.83	1789	1850	1750	2430	1312	1873	1782.36	0.55	0	-40354	2042	1957	1869	1784	1696	1913	1740	179	557	500	1160	1	1	35819005	642	7.02	0.47	12	0.32	255.00	3796.00	3310	20240709	-45.89	1750	20241209	2.34	3310	-45.89	20240709	1750	2.34	20241209	3310	-45.89	20240709	1750	2.34	20241209	2.06	N	024910	500	179 억	195594	N	N	N	N
129	20241209	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1800	-73	5	-3.90	16197980	9038	3.90	1789	1850	1789	2430	1312	1873	1792.21	0.55	0	-770	2042	1957	1869	1784	1696	1913	1740	179	557	500	1160	1	1	35819005	645	7.06	0.47	12	0.03	255.00	3796.00	3310	20240709	-45.62	1781	20241206	1.07	3310	-45.62	20240709	1781	1.07	20241206	3310	-45.62	20240709	1781	1.07	20241206	2.06	N	024910	500	179 억	195594	N	N	N	N
130	20241206	160341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1873	-54	5	-2.80	428867890	231409	188.71	1910	1954	1781	2505	1349	1927	1853.29	0.47	0	27882	2122	2024	1937	1839	1752	1981	1796	179	578	500	1190	1	1	35819005	671	7.35	0.49	12	0.65	255.00	3796.00	3310	20240709	-43.41	1781	20241206	5.17	3310	-43.41	20240709	1781	5.17	20241206	3310	-43.41	20240709	1781	5.17	20241206	2.05	N	024910	500	179 억	167829	N	N	N	N
131	20241206	150342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1861	-66	5	-3.43	350109239	189061	154.17	1910	1954	1781	2505	1349	1927	1851.83	0.47	0	-1638	2122	2024	1937	1839	1752	1981	1796	179	578	500	1190	1	1	35819005	667	7.30	0.49	12	0.53	255.00	3796.00	3310	20240709	-43.78	1781	20241206	4.49	3310	-43.78	20240709	1781	4.49	20241206	3310	-43.78	20240709	1781	4.49	20241206	2.05	N	024910	500	179 억	167829	N	N	N	N
132	20241206	140340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1852	-75	5	-3.89	324238464	175090	142.78	1910	1954	1781	2505	1349	1927	1851.84	0.47	0	-3274	2122	2024	1937	1839	1752	1981	1796	179	578	500	1190	1	1	35819005	663	7.26	0.49	12	0.49	255.00	3796.00	3310	20240709	-44.05	1781	20241206	3.99	3310	-44.05	20240709	1781	3.99	20241206	3310	-44.05	20240709	1781	3.99	20241206	2.05	N	024910	500	179 억	167829	N	N	N	N
133	20241206	130342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1830	-97	5	-5.03	304300189	164180	133.88	1910	1954	1781	2505	1349	1927	1853.45	0.47	0	-5648	2122	2024	1937	1839	1752	1981	1796	179	578	500	1190	1	1	35819005	655	7.18	0.48	12	0.46	255.00	3796.00	3310	20240709	-44.71	1781	20241206	2.75	3310	-44.71	20240709	1781	2.75	20241206	3310	-44.71	20240709	1781	2.75	20241206	2.05	N	024910	500	179 억	167829	N	N	N	N
134	20241206	120339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1872	-55	5	-2.85	295313408	159291	129.90	1910	1954	1781	2505	1349	1927	1853.92	0.47	0	-3179	2122	2024	1937	1839	1752	1981	1796	179	578	500	1190	1	1	35819005	671	7.34	0.49	12	0.44	255.00	3796.00	3310	20240709	-43.44	1781	20241206	5.11	3310	-43.44	20240709	1781	5.11	20241206	3310	-43.44	20240709	1781	5.11	20241206	2.05	N	024910	500	179 억	167829	N	N	N	N
135	20241206	110341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1830	-97	5	-5.03	256130829	138003	112.54	1910	1954	1781	2505	1349	1927	1855.98	0.47	0	-6384	2122	2024	1937	1839	1752	1981	1796	179	578	500	1190	1	1	35819005	655	7.18	0.48	12	0.39	255.00	3796.00	3310	20240709	-44.71	1781	20241206	2.75	3310	-44.71	20240709	1781	2.75	20241206	3310	-44.71	20240709	1781	2.75	20241206	2.05	N	024910	500	179 억	167829	N	N	N	N
136	20241206	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1877	-50	5	-2.59	86262508	45486	37.09	1910	1954	1855	2505	1349	1927	1896.46	0.47	0	-1473	2122	2024	1937	1839	1752	1981	1796	179	578	500	1190	1	1	35819005	672	7.36	0.49	12	0.13	255.00	3796.00	3310	20240709	-43.29	1850	20241205	1.46	3310	-43.29	20240709	1850	1.46	20241205	3310	-43.29	20240709	1850	1.46	20241205	2.05	N	024910	500	179 억	167829	N	N	N	N
137	20241206	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1954	27	2	1.40	4073510	2131	1.74	1910	1954	1910	2505	1349	1927	1911.55	0.47	0	204	2122	2024	1937	1839	1752	1981	1796	179	578	500	1190	1	1	35819005	700	7.66	0.51	12	0.01	255.00	3796.00	3310	20240709	-40.97	1850	20241205	5.62	3310	-40.97	20240709	1850	5.62	20241205	3310	-40.97	20240709	1850	5.62	20241205	2.05	N	024910	500	179 억	167829	N	N	N	N
138	20241205	160335	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1927	-56	5	-2.82	237595812	122131	126.73	2035	2035	1850	2575	1389	1983	1945.44	0.46	0	2690	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	690	7.56	0.51	12	0.34	255.00	3796.00	3310	20240709	-41.78	1850	20241205	4.16	3310	-41.78	20240709	1850	4.16	20241205	3310	-41.78	20240709	1850	4.16	20241205	2.06	N	024910	500	179 억	164816	N	N	N	N
139	20241205	150338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1958	-25	5	-1.26	228685349	117506	121.93	2035	2035	1850	2575	1389	1983	1946.16	0.46	0	4638	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	701	7.68	0.52	12	0.33	255.00	3796.00	3310	20240709	-40.85	1850	20241205	5.84	3310	-40.85	20240709	1850	5.84	20241205	3310	-40.85	20240709	1850	5.84	20241205	2.06	N	024910	500	179 억	164816	N	N	N	N
140	20241205	140336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1967	-16	5	-0.81	208220973	106914	110.94	2035	2035	1850	2575	1389	1983	1947.56	0.46	0	2742	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	705	7.71	0.52	12	0.30	255.00	3796.00	3310	20240709	-40.57	1850	20241205	6.32	3310	-40.57	20240709	1850	6.32	20241205	3310	-40.57	20240709	1850	6.32	20241205	2.06	N	024910	500	179 억	164816	N	N	N	N
141	20241205	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1964	-19	5	-0.96	104159270	52717	54.70	2035	2035	1955	2575	1389	1983	1975.82	0.46	0	-5618	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	703	7.70	0.52	12	0.15	255.00	3796.00	3310	20240709	-40.66	1915	20241115	2.56	3310	-40.66	20240709	1915	2.56	20241115	3310	-40.66	20240709	1915	2.56	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
142	20241205	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1973	-10	5	-0.50	93137294	47101	48.88	2035	2035	1955	2575	1389	1983	1977.40	0.46	0	-5133	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	707	7.74	0.52	12	0.13	255.00	3796.00	3310	20240709	-40.39	1915	20241115	3.03	3310	-40.39	20240709	1915	3.03	20241115	3310	-40.39	20240709	1915	3.03	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
143	20241205	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1960	-23	5	-1.16	91047086	46038	47.77	2035	2035	1955	2575	1389	1983	1977.65	0.46	0	-5264	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	702	7.69	0.52	12	0.13	255.00	3796.00	3310	20240709	-40.79	1915	20241115	2.35	3310	-40.79	20240709	1915	2.35	20241115	3310	-40.79	20240709	1915	2.35	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
144	20241205	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1982	-1	5	-0.05	63372352	31939	33.14	2035	2035	1971	2575	1389	1983	1984.17	0.46	0	-5189	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	710	7.77	0.52	12	0.09	255.00	3796.00	3310	20240709	-40.12	1915	20241115	3.50	3310	-40.12	20240709	1915	3.50	20241115	3310	-40.12	20240709	1915	3.50	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
145	20241205	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	42	2	2.12	3718048	1859	1.93	2035	2035	1991	2575	1389	1983	2000.03	0.46	0	-1688	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	5	1	35819005	725	7.94	0.53	12	0.01	255.00	3796.00	3310	20240709	-38.82	1915	20241115	5.74	3310	-38.82	20240709	1915	5.74	20241115	3310	-38.82	20240709	1915	5.74	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
146	20241204	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	0	3	0.00	189502127	96158	123.20	1945	2015	1945	2575	1389	1983	1970.74	0.44	0	6163	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	710	7.78	0.52	12	0.27	255.00	3796.00	3310	20240709	-40.09	1915	20241115	3.55	3310	-40.09	20240709	1915	3.55	20241115	3310	-40.09	20240709	1915	3.55	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
147	20241204	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1984	1	2	0.05	188508903	95657	122.56	1945	2015	1945	2575	1389	1983	1970.68	0.44	0	6462	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	711	7.78	0.52	12	0.27	255.00	3796.00	3310	20240709	-40.06	1915	20241115	3.60	3310	-40.06	20240709	1915	3.60	20241115	3310	-40.06	20240709	1915	3.60	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
148	20241204	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1970	-13	5	-0.66	97677630	49519	63.44	1945	2015	1945	2575	1389	1983	1972.53	0.44	0	1977	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	706	7.73	0.52	12	0.14	255.00	3796.00	3310	20240709	-40.48	1915	20241115	2.87	3310	-40.48	20240709	1915	2.87	20241115	3310	-40.48	20240709	1915	2.87	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
149	20241204	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1974	-9	5	-0.45	94762848	48035	61.54	1945	2015	1945	2575	1389	1983	1972.79	0.44	0	1990	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	707	7.74	0.52	12	0.13	255.00	3796.00	3310	20240709	-40.36	1915	20241115	3.08	3310	-40.36	20240709	1915	3.08	20241115	3310	-40.36	20240709	1915	3.08	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
150	20241204	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1976	-7	5	-0.35	71794243	36339	46.56	1945	2015	1945	2575	1389	1983	1975.68	0.44	0	1314	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	708	7.75	0.52	12	0.10	255.00	3796.00	3310	20240709	-40.30	1915	20241115	3.19	3310	-40.30	20240709	1915	3.19	20241115	3310	-40.30	20240709	1915	3.19	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
151	20241204	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	0	3	0.00	61802161	31267	40.06	1945	2015	1945	2575	1389	1983	1976.59	0.44	0	2537	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	710	7.78	0.52	12	0.09	255.00	3796.00	3310	20240709	-40.09	1915	20241115	3.55	3310	-40.09	20240709	1915	3.55	20241115	3310	-40.09	20240709	1915	3.55	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
152	20241204	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1992	9	2	0.45	52625348	26617	34.10	1945	2015	1945	2575	1389	1983	1977.13	0.44	0	1507	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	714	7.81	0.52	12	0.07	255.00	3796.00	3310	20240709	-39.82	1915	20241115	4.02	3310	-39.82	20240709	1915	4.02	20241115	3310	-39.82	20240709	1915	4.02	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
153	20241204	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1946	-37	5	-1.87	9965941	5122	6.56	1945	1983	1945	2575	1389	1983	1945.71	0.44	0	2577	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	697	7.63	0.51	12	0.01	255.00	3796.00	3310	20240709	-41.21	1915	20241115	1.62	3310	-41.21	20240709	1915	1.62	20241115	3310	-41.21	20240709	1915	1.62	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
154	20241203	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	26	2	1.33	153405370	77283	79.08	1921	2010	1921	2540	1370	1957	1984.98	0.38	0	21923	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	710	7.78	0.52	12	0.22	255.00	3796.00	3310	20240709	-40.09	1915	20241115	3.55	3310	-40.09	20240709	1915	3.55	20241115	3310	-40.09	20240709	1915	3.55	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
155	20241203	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	43	2	2.20	144097506	72621	74.31	1921	2000	1921	2540	1370	1957	1984.24	0.38	0	21309	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	5	1	35819005	716	7.84	0.53	12	0.20	255.00	3796.00	3310	20240709	-39.58	1915	20241115	4.44	3310	-39.58	20240709	1915	4.44	20241115	3310	-39.58	20240709	1915	4.44	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
156	20241203	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	33	2	1.69	134832545	67983	69.56	1921	2000	1921	2540	1370	1957	1983.33	0.38	0	21894	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	713	7.80	0.52	12	0.19	255.00	3796.00	3310	20240709	-39.88	1915	20241115	3.92	3310	-39.88	20240709	1915	3.92	20241115	3310	-39.88	20240709	1915	3.92	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
157	20241203	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1988	31	2	1.58	79282899	40094	41.03	1921	1992	1921	2540	1370	1957	1977.43	0.38	0	11081	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	712	7.80	0.52	12	0.11	255.00	3796.00	3310	20240709	-39.94	1915	20241115	3.81	3310	-39.94	20240709	1915	3.81	20241115	3310	-39.94	20240709	1915	3.81	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
158	20241203	120358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	32	2	1.64	78180301	39538	40.46	1921	1992	1921	2540	1370	1957	1977.35	0.38	0	11159	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	712	7.80	0.52	12	0.11	255.00	3796.00	3310	20240709	-39.91	1915	20241115	3.86	3310	-39.91	20240709	1915	3.86	20241115	3310	-39.91	20240709	1915	3.86	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
159	20241203	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1987	30	2	1.53	66094724	33457	34.23	1921	1992	1921	2540	1370	1957	1975.51	0.38	0	8447	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	712	7.79	0.52	12	0.09	255.00	3796.00	3310	20240709	-39.97	1915	20241115	3.76	3310	-39.97	20240709	1915	3.76	20241115	3310	-39.97	20240709	1915	3.76	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
160	20241203	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1986	29	2	1.48	55836531	28286	28.94	1921	1992	1921	2540	1370	1957	1974.00	0.38	0	8810	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	711	7.79	0.52	12	0.08	255.00	3796.00	3310	20240709	-40.00	1915	20241115	3.71	3310	-40.00	20240709	1915	3.71	20241115	3310	-40.00	20240709	1915	3.71	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
161	20241203	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	23	2	1.18	8184431	4230	4.33	1921	1980	1921	2540	1370	1957	1934.85	0.38	0	1389	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	709	7.76	0.52	12	0.01	255.00	3796.00	3310	20240709	-40.18	1915	20241115	3.39	3310	-40.18	20240709	1915	3.39	20241115	3310	-40.18	20240709	1915	3.39	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
162	20241202	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1957	-43	5	-2.15	185661419	94209	96.84	2000	2025	1955	2600	1400	2000	1970.91	0.42	0	-12047	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	701	7.67	0.52	12	0.26	255.00	3796.00	3310	20240709	-40.88	1915	20241115	2.19	3310	-40.88	20240709	1915	2.19	20241115	3310	-40.88	20240709	1915	2.19	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
163	20241202	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1967	-33	5	-1.65	163819239	83059	85.38	2000	2025	1955	2600	1400	2000	1972.32	0.42	0	-9128	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	705	7.71	0.52	12	0.23	255.00	3796.00	3310	20240709	-40.57	1915	20241115	2.72	3310	-40.57	20240709	1915	2.72	20241115	3310	-40.57	20240709	1915	2.72	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
164	20241202	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1971	-29	5	-1.45	161639674	81952	84.24	2000	2025	1955	2600	1400	2000	1972.37	0.42	0	-9113	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	706	7.73	0.52	12	0.23	255.00	3796.00	3310	20240709	-40.45	1915	20241115	2.92	3310	-40.45	20240709	1915	2.92	20241115	3310	-40.45	20240709	1915	2.92	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
165	20241202	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1971	-29	5	-1.45	158826697	80524	82.77	2000	2025	1955	2600	1400	2000	1972.41	0.42	0	-8729	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	706	7.73	0.52	12	0.22	255.00	3796.00	3310	20240709	-40.45	1915	20241115	2.92	3310	-40.45	20240709	1915	2.92	20241115	3310	-40.45	20240709	1915	2.92	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
166	20241202	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1965	-35	5	-1.75	139709267	70782	72.76	2000	2025	1955	2600	1400	2000	1973.80	0.42	0	-6901	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	704	7.71	0.52	12	0.20	255.00	3796.00	3310	20240709	-40.63	1915	20241115	2.61	3310	-40.63	20240709	1915	2.61	20241115	3310	-40.63	20240709	1915	2.61	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
167	20241202	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1965	-35	5	-1.75	100171484	50612	52.02	2000	2025	1955	2600	1400	2000	1979.20	0.42	0	-6537	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	704	7.71	0.52	12	0.14	255.00	3796.00	3310	20240709	-40.63	1915	20241115	2.61	3310	-40.63	20240709	1915	2.61	20241115	3310	-40.63	20240709	1915	2.61	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
168	20241202	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1967	-33	5	-1.65	66639216	33531	34.47	2000	2025	1967	2600	1400	2000	1987.39	0.42	0	-7062	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	705	7.71	0.52	12	0.09	255.00	3796.00	3310	20240709	-40.57	1915	20241115	2.72	3310	-40.57	20240709	1915	2.72	20241115	3310	-40.57	20240709	1915	2.72	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
169	20241202	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	25	2	1.25	5018400	2504	2.57	2000	2025	2000	2600	1400	2000	2004.15	0.42	0	1996	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	5	1	35819005	725	7.94	0.53	12	0.01	255.00	3796.00	3310	20240709	-38.82	1915	20241115	5.74	3310	-38.82	20240709	1915	5.74	20241115	3310	-38.82	20240709	1915	5.74	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History