KissMeData/072470/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	160655	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	29705730	12557	247.87	2380	2400	2305	3120	1680	2400	2365.67	0.30	113	113	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57163	N	N	N	N
3	20241231	150655	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	29705730	12557	247.87	2380	2400	2305	3120	1680	2400	2365.67	0.30	113	113	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57163	N	N	N	N
4	20241231	140653	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	29705730	12557	247.87	2380	2400	2305	3120	1680	2400	2365.67	0.30	113	113	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57163	N	N	N	N
5	20241231	130655	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	29705730	12557	247.87	2380	2400	2305	3120	1680	2400	2365.67	0.30	113	113	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57163	N	N	N	N
6	20241231	120655	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	29705730	12557	247.87	2380	2400	2305	3120	1680	2400	2365.67	0.30	113	113	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57163	N	N	N	N
7	20241231	110653	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	29705730	12557	247.87	2380	2400	2305	3120	1680	2400	2365.67	0.30	113	113	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57163	N	N	N	N
8	20241231	100649	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	29705730	12557	247.87	2380	2400	2305	3120	1680	2400	2365.67	0.30	113	113	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57163	N	N	N	N
9	20241231	090657	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	29705730	12557	247.87	2380	2400	2305	3120	1680	2400	2365.67	0.30	113	113	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57163	N	N	N	N
10	20241230	160651	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	29705730	12557	247.87	2380	2400	2305	3120	1680	2400	2365.67	0.30	0	113	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57050	N	N	N	N
11	20241230	150655	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2305	-95	5	-3.96	22524365	9557	188.65	2380	2400	2305	3120	1680	2400	2356.84	0.30	0	86	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	435	5.62	0.33	12	0.05	410.00	6930.00	5990	20240220	-61.52	2085	20241210	10.55	5990	-61.52	20240220	2085	10.55	20241210	5990	-61.52	20240220	2085	10.55	20241210	0.57	N	072470	500	94 억	57050	N	N	N	N
12	20241230	140654	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	7995980	3339	65.91	2380	2400	2370	3120	1680	2400	2394.72	0.30	0	89	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57050	N	N	N	N
13	20241230	130653	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2395	-5	5	-0.21	5555255	2322	45.83	2380	2400	2370	3120	1680	2400	2392.44	0.30	0	92	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	452	5.84	0.35	12	0.01	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.57	N	072470	500	94 억	57050	N	N	N	N
14	20241230	120651	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	5431785	2270	44.81	2380	2400	2370	3120	1680	2400	2392.86	0.30	0	70	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57050	N	N	N	N
15	20241230	110653	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2400	0	3	0.00	2959890	1240	24.48	2380	2400	2370	3120	1680	2400	2387.01	0.30	0	70	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	453	5.85	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.57	N	072470	500	94 억	57050	N	N	N	N
16	20241230	100653	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	-10	5	-0.42	1880245	790	15.59	2380	2400	2370	3120	1680	2400	2380.06	0.30	0	81	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	451	5.83	0.34	12	0.00	410.00	6930.00	5990	20240220	-60.10	2085	20241210	14.63	5990	-60.10	20240220	2085	14.63	20241210	5990	-60.10	20240220	2085	14.63	20241210	0.57	N	072470	500	94 억	57050	N	N	N	N
17	20241230	090655	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2380	-20	5	-0.83	328440	138	2.72	2380	2380	2380	3120	1680	2400	2380.00	0.30	0	-20	2443	2421	2388	2366	2333	2405	2350	94	720	500	1480	5	1	18887341	450	5.80	0.34	12	0.00	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	5990	-60.27	20240220	2085	14.15	20241210	5990	-60.27	20240220	2085	14.15	20241210	0.57	N	072470	500	94 억	57050	N	N	N	N
18	20241227	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-15	5	-0.62	12039225	5066	35.40	2410	2410	2355	3135	1695	2415	2376.48	0.30	0	-140	2475	2445	2420	2390	2365	2460	2405	94	720	500	1490	5	1	18887341	453	5.85	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.58	N	072470	500	94 억	57190	N	N	N	N
19	20241227	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	-30	5	-1.24	7197935	3041	21.25	2410	2410	2360	3135	1695	2415	2366.96	0.30	0	-139	2475	2445	2420	2390	2365	2460	2405	94	720	500	1490	5	1	18887341	450	5.82	0.34	12	0.02	410.00	6930.00	5990	20240220	-60.18	2085	20241210	14.39	5990	-60.18	20240220	2085	14.39	20241210	5990	-60.18	20240220	2085	14.39	20241210	0.58	N	072470	500	94 억	57190	N	N	N	N
20	20241227	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-25	5	-1.04	7159775	3025	21.14	2410	2410	2360	3135	1695	2415	2366.87	0.30	0	-139	2475	2445	2420	2390	2365	2460	2405	94	720	500	1490	5	1	18887341	451	5.83	0.34	12	0.02	410.00	6930.00	5990	20240220	-60.10	2085	20241210	14.63	5990	-60.10	20240220	2085	14.63	20241210	5990	-60.10	20240220	2085	14.63	20241210	0.58	N	072470	500	94 억	57190	N	N	N	N
21	20241227	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-25	5	-1.04	6750475	2853	19.93	2410	2410	2360	3135	1695	2415	2366.10	0.30	0	-133	2475	2445	2420	2390	2365	2460	2405	94	720	500	1490	5	1	18887341	451	5.83	0.34	12	0.02	410.00	6930.00	5990	20240220	-60.10	2085	20241210	14.63	5990	-60.10	20240220	2085	14.63	20241210	5990	-60.10	20240220	2085	14.63	20241210	0.58	N	072470	500	94 억	57190	N	N	N	N
22	20241227	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-45	5	-1.86	6748085	2852	19.93	2410	2410	2360	3135	1695	2415	2366.09	0.30	0	-132	2475	2445	2420	2390	2365	2460	2405	94	720	500	1490	5	1	18887341	448	5.78	0.34	12	0.02	410.00	6930.00	5990	20240220	-60.43	2085	20241210	13.67	5990	-60.43	20240220	2085	13.67	20241210	5990	-60.43	20240220	2085	13.67	20241210	0.58	N	072470	500	94 억	57190	N	N	N	N
23	20241227	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-15	5	-0.62	994985	417	2.91	2410	2410	2380	3135	1695	2415	2386.06	0.30	0	-6	2475	2445	2420	2390	2365	2460	2405	94	720	500	1490	5	1	18887341	453	5.85	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.58	N	072470	500	94 억	57190	N	N	N	N
24	20241227	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	-10	5	-0.41	16865	7	0.05	2410	2410	2405	3135	1695	2415	2409.29	0.30	0	-6	2475	2445	2420	2390	2365	2460	2405	94	720	500	1490	5	1	18887341	454	5.87	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	5990	-59.85	20240220	2085	15.35	20241210	5990	-59.85	20240220	2085	15.35	20241210	0.58	N	072470	500	94 억	57190	N	N	N	N
25	20241227	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-5	5	-0.21	12050	5	0.03	2410	2410	2410	3135	1695	2415	2410.00	0.30	0	-5	2475	2445	2420	2390	2365	2460	2405	94	720	500	1490	5	1	18887341	455	5.88	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.58	N	072470	500	94 억	57190	N	N	N	N
26	20241226	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	0	3	0.00	34536610	14312	214.99	2410	2450	2395	3135	1695	2415	2413.12	0.31	0	-526	2435	2425	2405	2395	2375	2430	2400	94	720	500	1490	5	1	18887341	456	5.89	0.35	12	0.08	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	5990	-59.68	20240220	2085	15.83	20241210	5990	-59.68	20240220	2085	15.83	20241210	0.58	N	072470	500	94 억	57716	N	N	N	N
27	20241226	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-15	5	-0.62	29955220	12408	186.39	2410	2450	2395	3135	1695	2415	2414.19	0.31	0	536	2435	2425	2405	2395	2375	2430	2400	94	720	500	1490	5	1	18887341	453	5.85	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.58	N	072470	500	94 억	57716	N	N	N	N
28	20241226	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-5	5	-0.21	26391985	10928	164.16	2410	2450	2400	3135	1695	2415	2415.08	0.31	0	156	2435	2425	2405	2395	2375	2430	2400	94	720	500	1490	5	1	18887341	455	5.88	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.58	N	072470	500	94 억	57716	N	N	N	N
29	20241226	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-5	5	-0.21	26269045	10877	163.39	2410	2450	2400	3135	1695	2415	2415.10	0.31	0	162	2435	2425	2405	2395	2375	2430	2400	94	720	500	1490	5	1	18887341	455	5.88	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.58	N	072470	500	94 억	57716	N	N	N	N
30	20241226	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	10	2	0.41	26160495	10832	162.72	2410	2450	2400	3135	1695	2415	2415.11	0.31	0	182	2435	2425	2405	2395	2375	2430	2400	94	720	500	1490	5	1	18887341	458	5.91	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	5990	-59.52	20240220	2085	16.31	20241210	5990	-59.52	20240220	2085	16.31	20241210	0.58	N	072470	500	94 억	57716	N	N	N	N
31	20241226	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-5	5	-0.21	26032725	10779	161.92	2410	2450	2400	3135	1695	2415	2415.13	0.31	0	185	2435	2425	2405	2395	2375	2430	2400	94	720	500	1490	5	1	18887341	455	5.88	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.58	N	072470	500	94 억	57716	N	N	N	N
32	20241226	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-5	5	-0.21	26027890	10777	161.89	2410	2450	2400	3135	1695	2415	2415.13	0.31	0	186	2435	2425	2405	2395	2375	2430	2400	94	720	500	1490	5	1	18887341	455	5.88	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.58	N	072470	500	94 억	57716	N	N	N	N
33	20241226	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-5	5	-0.21	715055	295	4.43	2410	2450	2410	3135	1695	2415	2423.92	0.31	0	-28	2435	2425	2405	2395	2375	2430	2400	94	720	500	1490	5	1	18887341	455	5.88	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.58	N	072470	500	94 억	57716	N	N	N	N
34	20241224	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	10	2	0.42	15998535	6657	112.96	2415	2415	2385	3125	1685	2405	2403.26	0.31	0	-203	2428	2416	2398	2386	2368	2422	2392	94	720	500	1490	5	1	18887341	456	5.89	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	5990	-59.68	20240220	2085	15.83	20241210	5990	-59.68	20240220	2085	15.83	20241210	0.60	N	072470	500	94 억	57919	N	N	N	N
35	20241224	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-10	5	-0.42	13396605	5579	94.67	2415	2415	2385	3125	1685	2405	2401.26	0.31	0	-186	2428	2416	2398	2386	2368	2422	2392	94	720	500	1490	5	1	18887341	452	5.84	0.35	12	0.03	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57919	N	N	N	N
36	20241224	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	5	2	0.21	12988330	5409	91.79	2415	2415	2385	3125	1685	2405	2401.24	0.31	0	-181	2428	2416	2398	2386	2368	2422	2392	94	720	500	1490	5	1	18887341	455	5.88	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.60	N	072470	500	94 억	57919	N	N	N	N
37	20241224	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-10	5	-0.42	12923270	5382	91.33	2415	2415	2385	3125	1685	2405	2401.20	0.31	0	-154	2428	2416	2398	2386	2368	2422	2392	94	720	500	1490	5	1	18887341	452	5.84	0.35	12	0.03	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57919	N	N	N	N
38	20241224	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	5	2	0.21	9568800	3982	67.57	2415	2415	2385	3125	1685	2405	2403.01	0.31	0	-154	2428	2416	2398	2386	2368	2422	2392	94	720	500	1490	5	1	18887341	455	5.88	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.60	N	072470	500	94 억	57919	N	N	N	N
39	20241224	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-10	5	-0.42	9501540	3954	67.10	2415	2415	2385	3125	1685	2405	2403.02	0.31	0	-142	2428	2416	2398	2386	2368	2422	2392	94	720	500	1490	5	1	18887341	452	5.84	0.35	12	0.02	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57919	N	N	N	N
40	20241224	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	10	2	0.42	9451245	3933	66.74	2415	2415	2385	3125	1685	2405	2403.06	0.31	0	-142	2428	2416	2398	2386	2368	2422	2392	94	720	500	1490	5	1	18887341	456	5.89	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	5990	-59.68	20240220	2085	15.83	20241210	5990	-59.68	20240220	2085	15.83	20241210	0.60	N	072470	500	94 억	57919	N	N	N	N
41	20241224	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	10	2	0.42	48300	20	0.34	2415	2415	2415	3125	1685	2405	2415.00	0.31	0	-3	2428	2416	2398	2386	2368	2422	2392	94	720	500	1490	5	1	18887341	456	5.89	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.68	2085	20241210	15.83	5990	-59.68	20240220	2085	15.83	20241210	5990	-59.68	20240220	2085	15.83	20241210	0.60	N	072470	500	94 억	57919	N	N	N	N
42	20241223	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	0	3	0.00	14117030	5893	40.94	2380	2410	2380	3125	1685	2405	2395.56	0.31	0	349	2475	2440	2405	2370	2335	2422	2352	94	720	500	1490	5	1	18887341	454	5.87	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	5990	-59.85	20240220	2085	15.35	20241210	5990	-59.85	20240220	2085	15.35	20241210	0.60	N	072470	500	94 억	57904	N	N	N	N
43	20241223	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-10	5	-0.42	11737210	4903	34.07	2380	2410	2380	3125	1685	2405	2393.88	0.31	0	355	2475	2440	2405	2370	2335	2422	2352	94	720	500	1490	5	1	18887341	452	5.84	0.35	12	0.03	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57904	N	N	N	N
44	20241223	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-10	5	-0.42	9596330	4007	27.84	2380	2410	2380	3125	1685	2405	2394.89	0.31	0	354	2475	2440	2405	2370	2335	2422	2352	94	720	500	1490	5	1	18887341	452	5.84	0.35	12	0.02	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57904	N	N	N	N
45	20241223	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-10	5	-0.42	6287445	2621	18.21	2380	2410	2380	3125	1685	2405	2398.87	0.31	0	24	2475	2440	2405	2370	2335	2422	2352	94	720	500	1490	5	1	18887341	452	5.84	0.35	12	0.01	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57904	N	N	N	N
46	20241223	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	5	2	0.21	4026050	1679	11.67	2380	2410	2380	3125	1685	2405	2397.89	0.31	0	24	2475	2440	2405	2370	2335	2422	2352	94	720	500	1490	5	1	18887341	455	5.88	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.60	N	072470	500	94 억	57904	N	N	N	N
47	20241223	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-5	5	-0.21	676720	283	1.97	2380	2405	2380	3125	1685	2405	2391.24	0.31	0	-8	2475	2440	2405	2370	2335	2422	2352	94	720	500	1490	5	1	18887341	453	5.85	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.60	N	072470	500	94 억	57904	N	N	N	N
48	20241223	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-10	5	-0.42	309515	130	0.90	2380	2400	2380	3125	1685	2405	2380.88	0.31	0	4	2475	2440	2405	2370	2335	2422	2352	94	720	500	1490	5	1	18887341	452	5.84	0.35	12	0.00	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	57904	N	N	N	N
49	20241223	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-25	5	-1.04	30940	13	0.09	2380	2380	2380	3125	1685	2405	2380.00	0.31	0	5	2475	2440	2405	2370	2335	2422	2352	94	720	500	1490	5	1	18887341	450	5.80	0.34	12	0.00	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	5990	-60.27	20240220	2085	14.15	20241210	5990	-60.27	20240220	2085	14.15	20241210	0.60	N	072470	500	94 억	57904	N	N	N	N
50	20241220	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	-20	5	-0.82	34478915	14393	280.73	2440	2440	2370	3150	1700	2425	2395.53	0.31	0	-681	2455	2440	2415	2400	2375	2445	2405	94	725	500	1500	5	1	18887341	454	5.87	0.35	12	0.08	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	5990	-59.85	20240220	2085	15.35	20241210	5990	-59.85	20240220	2085	15.35	20241210	0.59	N	072470	500	94 억	58613	N	N	N	N
51	20241220	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-35	5	-1.44	24511750	10224	199.41	2440	2440	2370	3150	1700	2425	2397.47	0.31	0	-195	2455	2440	2415	2400	2375	2445	2405	94	725	500	1500	5	1	18887341	451	5.83	0.34	12	0.05	410.00	6930.00	5990	20240220	-60.10	2085	20241210	14.63	5990	-60.10	20240220	2085	14.63	20241210	5990	-60.10	20240220	2085	14.63	20241210	0.59	N	072470	500	94 억	58613	N	N	N	N
52	20241220	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-25	5	-1.03	23547435	9822	191.57	2440	2440	2370	3150	1700	2425	2397.42	0.31	0	-146	2455	2440	2415	2400	2375	2445	2405	94	725	500	1500	5	1	18887341	453	5.85	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.59	N	072470	500	94 억	58613	N	N	N	N
53	20241220	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-25	5	-1.03	23315515	9725	189.68	2440	2440	2370	3150	1700	2425	2397.48	0.31	0	-57	2455	2440	2415	2400	2375	2445	2405	94	725	500	1500	5	1	18887341	453	5.85	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.59	N	072470	500	94 억	58613	N	N	N	N
54	20241220	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-15	5	-0.62	9404845	3908	76.22	2440	2440	2370	3150	1700	2425	2406.56	0.31	0	-321	2455	2440	2415	2400	2375	2445	2405	94	725	500	1500	5	1	18887341	455	5.88	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.59	N	072470	500	94 억	58613	N	N	N	N
55	20241220	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-5	5	-0.21	6319070	2627	51.24	2440	2440	2370	3150	1700	2425	2405.43	0.31	0	-321	2455	2440	2415	2400	2375	2445	2405	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	5990	-59.60	20240220	2085	16.07	20241210	5990	-59.60	20240220	2085	16.07	20241210	0.59	N	072470	500	94 억	58613	N	N	N	N
56	20241220	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-25	5	-1.03	2050440	855	16.68	2440	2440	2370	3150	1700	2425	2398.18	0.31	0	-26	2455	2440	2415	2400	2375	2445	2405	94	725	500	1500	5	1	18887341	453	5.85	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.59	N	072470	500	94 억	58613	N	N	N	N
57	20241220	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-5	5	-0.21	82460	34	0.66	2440	2440	2420	3150	1700	2425	2425.29	0.31	0	24	2455	2440	2415	2400	2375	2445	2405	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	5990	-59.60	20240220	2085	16.07	20241210	5990	-59.60	20240220	2085	16.07	20241210	0.59	N	072470	500	94 억	58613	N	N	N	N
58	20241219	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	-5	5	-0.21	12399295	5127	32.96	2425	2430	2390	3155	1705	2430	2418.43	0.31	0	-444	2506	2467	2391	2352	2276	2487	2372	94	725	500	1500	5	1	18887341	458	5.91	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	5990	-59.52	20240220	2085	16.31	20241210	5990	-59.52	20240220	2085	16.31	20241210	0.60	N	072470	500	94 억	59057	N	N	N	N
59	20241219	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	0	3	0.00	11586640	4792	30.81	2425	2430	2390	3155	1705	2430	2417.91	0.31	0	-442	2506	2467	2391	2352	2276	2487	2372	94	725	500	1500	5	1	18887341	459	5.93	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	5990	-59.43	20240220	2085	16.55	20241210	5990	-59.43	20240220	2085	16.55	20241210	0.60	N	072470	500	94 억	59057	N	N	N	N
60	20241219	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	0	3	0.00	11528360	4768	30.66	2425	2430	2390	3155	1705	2430	2417.86	0.31	0	-436	2506	2467	2391	2352	2276	2487	2372	94	725	500	1500	5	1	18887341	459	5.93	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	5990	-59.43	20240220	2085	16.55	20241210	5990	-59.43	20240220	2085	16.55	20241210	0.60	N	072470	500	94 억	59057	N	N	N	N
61	20241219	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	-5	5	-0.21	9290820	3842	24.70	2425	2425	2390	3155	1705	2430	2418.22	0.31	0	-436	2506	2467	2391	2352	2276	2487	2372	94	725	500	1500	5	1	18887341	458	5.91	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	5990	-59.52	20240220	2085	16.31	20241210	5990	-59.52	20240220	2085	16.31	20241210	0.60	N	072470	500	94 억	59057	N	N	N	N
62	20241219	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-20	5	-0.82	3810365	1579	10.15	2425	2425	2390	3155	1705	2430	2413.15	0.31	0	-255	2506	2467	2391	2352	2276	2487	2372	94	725	500	1500	5	1	18887341	455	5.88	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.60	N	072470	500	94 억	59057	N	N	N	N
63	20241219	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-10	5	-0.41	3740500	1550	9.97	2425	2425	2390	3155	1705	2430	2413.23	0.31	0	-253	2506	2467	2391	2352	2276	2487	2372	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	5990	-59.60	20240220	2085	16.07	20241210	5990	-59.60	20240220	2085	16.07	20241210	0.60	N	072470	500	94 억	59057	N	N	N	N
64	20241219	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-10	5	-0.41	3740500	1550	9.97	2425	2425	2390	3155	1705	2430	2413.23	0.31	0	-253	2506	2467	2391	2352	2276	2487	2372	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	5990	-59.60	20240220	2085	16.07	20241210	5990	-59.60	20240220	2085	16.07	20241210	0.60	N	072470	500	94 억	59057	N	N	N	N
65	20241219	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-35	5	-1.44	1737415	721	4.64	2425	2425	2395	3155	1705	2430	2409.73	0.31	0	-130	2506	2467	2391	2352	2276	2487	2372	94	725	500	1500	5	1	18887341	452	5.84	0.35	12	0.00	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	59057	N	N	N	N
66	20241218	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	60	2	2.53	37048555	15552	161.14	2370	2430	2315	3080	1660	2370	2382.00	0.31	0	-219	2476	2422	2396	2342	2316	2410	2330	94	710	500	1460	5	1	18887341	459	5.93	0.35	12	0.08	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	5990	-59.43	20240220	2085	16.55	20241210	5990	-59.43	20240220	2085	16.55	20241210	0.60	N	072470	500	94 억	59276	N	N	N	N
67	20241218	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	10	2	0.42	22440415	9464	98.06	2370	2385	2315	3080	1660	2370	2371.13	0.31	0	-271	2476	2422	2396	2342	2316	2410	2330	94	710	500	1460	5	1	18887341	450	5.80	0.34	12	0.05	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	5990	-60.27	20240220	2085	14.15	20241210	5990	-60.27	20240220	2085	14.15	20241210	0.60	N	072470	500	94 억	59276	N	N	N	N
68	20241218	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	10	2	0.42	21269455	8972	92.96	2370	2385	2315	3080	1660	2370	2370.65	0.31	0	-283	2476	2422	2396	2342	2316	2410	2330	94	710	500	1460	5	1	18887341	450	5.80	0.34	12	0.05	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	5990	-60.27	20240220	2085	14.15	20241210	5990	-60.27	20240220	2085	14.15	20241210	0.60	N	072470	500	94 억	59276	N	N	N	N
69	20241218	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	10	2	0.42	18757190	7916	82.02	2370	2385	2315	3080	1660	2370	2369.53	0.31	0	-283	2476	2422	2396	2342	2316	2410	2330	94	710	500	1460	5	1	18887341	450	5.80	0.34	12	0.04	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	5990	-60.27	20240220	2085	14.15	20241210	5990	-60.27	20240220	2085	14.15	20241210	0.60	N	072470	500	94 억	59276	N	N	N	N
70	20241218	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	10	2	0.42	13659700	5770	59.79	2370	2385	2315	3080	1660	2370	2367.37	0.31	0	-235	2476	2422	2396	2342	2316	2410	2330	94	710	500	1460	5	1	18887341	450	5.80	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	5990	-60.27	20240220	2085	14.15	20241210	5990	-60.27	20240220	2085	14.15	20241210	0.60	N	072470	500	94 억	59276	N	N	N	N
71	20241218	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2335	-35	5	-1.48	13391645	5657	58.62	2370	2385	2315	3080	1660	2370	2367.27	0.31	0	-251	2476	2422	2396	2342	2316	2410	2330	94	710	500	1460	5	1	18887341	441	5.70	0.34	12	0.03	410.00	6930.00	5990	20240220	-61.02	2085	20241210	11.99	5990	-61.02	20240220	2085	11.99	20241210	5990	-61.02	20240220	2085	11.99	20241210	0.60	N	072470	500	94 억	59276	N	N	N	N
72	20241218	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	10	2	0.42	12306325	5196	53.84	2370	2385	2315	3080	1660	2370	2368.42	0.31	0	-252	2476	2422	2396	2342	2316	2410	2330	94	710	500	1460	5	1	18887341	450	5.80	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	5990	-60.27	20240220	2085	14.15	20241210	5990	-60.27	20240220	2085	14.15	20241210	0.60	N	072470	500	94 억	59276	N	N	N	N
73	20241218	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	10	2	0.42	213470	90	0.93	2370	2380	2370	3080	1660	2370	2371.89	0.31	0	26	2476	2422	2396	2342	2316	2410	2330	94	710	500	1460	5	1	18887341	450	5.80	0.34	12	0.00	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	5990	-60.27	20240220	2085	14.15	20241210	5990	-60.27	20240220	2085	14.15	20241210	0.60	N	072470	500	94 억	59276	N	N	N	N
74	20241217	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-65	5	-2.67	23046025	9631	90.02	2450	2450	2370	3165	1705	2435	2393.04	0.32	0	-862	2481	2457	2421	2397	2361	2470	2410	94	730	500	1500	5	1	18887341	448	5.78	0.34	12	0.05	410.00	6930.00	5990	20240220	-60.43	2085	20241210	13.67	5990	-60.43	20240220	2085	13.67	20241210	5990	-60.43	20240220	2085	13.67	20241210	0.59	N	072470	500	94 억	60138	N	N	N	N
75	20241217	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-35	5	-1.44	18045250	7521	70.30	2450	2450	2370	3165	1705	2435	2399.32	0.32	0	-855	2481	2457	2421	2397	2361	2470	2410	94	730	500	1500	5	1	18887341	453	5.85	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.59	N	072470	500	94 억	60138	N	N	N	N
76	20241217	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-35	5	-1.44	17992505	7499	70.09	2450	2450	2370	3165	1705	2435	2399.32	0.32	0	-847	2481	2457	2421	2397	2361	2470	2410	94	730	500	1500	5	1	18887341	453	5.85	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.59	N	072470	500	94 억	60138	N	N	N	N
77	20241217	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-35	5	-1.44	17032505	7099	66.35	2450	2450	2370	3165	1705	2435	2399.28	0.32	0	-847	2481	2457	2421	2397	2361	2470	2410	94	730	500	1500	5	1	18887341	453	5.85	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.59	N	072470	500	94 억	60138	N	N	N	N
78	20241217	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-55	5	-2.26	12526445	5208	48.68	2450	2450	2380	3165	1705	2435	2405.23	0.32	0	-847	2481	2457	2421	2397	2361	2470	2410	94	730	500	1500	5	1	18887341	450	5.80	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.27	2085	20241210	14.15	5990	-60.27	20240220	2085	14.15	20241210	5990	-60.27	20240220	2085	14.15	20241210	0.59	N	072470	500	94 억	60138	N	N	N	N
79	20241217	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-40	5	-1.64	6379145	2632	24.60	2450	2450	2395	3165	1705	2435	2423.69	0.32	0	-50	2481	2457	2421	2397	2361	2470	2410	94	730	500	1500	5	1	18887341	452	5.84	0.35	12	0.01	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.59	N	072470	500	94 억	60138	N	N	N	N
80	20241217	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	0	3	0.00	3761940	1542	14.41	2450	2450	2400	3165	1705	2435	2439.65	0.32	0	-24	2481	2457	2421	2397	2361	2470	2410	94	730	500	1500	5	1	18887341	460	5.94	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	5990	-59.35	20240220	2085	16.79	20241210	5990	-59.35	20240220	2085	16.79	20241210	0.59	N	072470	500	94 억	60138	N	N	N	N
81	20241217	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	15	2	0.62	2614150	1067	9.97	2450	2450	2450	3165	1705	2435	2450.00	0.32	0	0	2481	2457	2421	2397	2361	2470	2410	94	730	500	1500	5	1	18887341	463	5.98	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	5990	-59.10	20240220	2085	17.51	20241210	5990	-59.10	20240220	2085	17.51	20241210	0.59	N	072470	500	94 억	60138	N	N	N	N
82	20241216	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	15	2	0.62	25785790	10699	84.30	2420	2445	2385	3145	1695	2420	2410.11	0.33	0	-1256	2466	2442	2396	2372	2326	2455	2385	94	725	500	1500	5	1	18887341	460	5.94	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	5990	-59.35	20240220	2085	16.79	20241210	5990	-59.35	20240220	2085	16.79	20241210	0.60	N	072470	500	94 억	61394	N	N	N	N
83	20241216	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	10	2	0.41	22634645	9404	74.10	2420	2445	2385	3145	1695	2420	2406.92	0.33	0	-1212	2466	2442	2396	2372	2326	2455	2385	94	725	500	1500	5	1	18887341	459	5.93	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	5990	-59.43	20240220	2085	16.55	20241210	5990	-59.43	20240220	2085	16.55	20241210	0.60	N	072470	500	94 억	61394	N	N	N	N
84	20241216	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	0	3	0.00	20593985	8561	67.46	2420	2445	2385	3145	1695	2420	2405.56	0.33	0	-972	2466	2442	2396	2372	2326	2455	2385	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	5990	-59.60	20240220	2085	16.07	20241210	5990	-59.60	20240220	2085	16.07	20241210	0.60	N	072470	500	94 억	61394	N	N	N	N
85	20241216	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	5	2	0.21	18463465	7680	60.52	2420	2445	2385	3145	1695	2420	2404.10	0.33	0	-669	2466	2442	2396	2372	2326	2455	2385	94	725	500	1500	5	1	18887341	458	5.91	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	5990	-59.52	20240220	2085	16.31	20241210	5990	-59.52	20240220	2085	16.31	20241210	0.60	N	072470	500	94 억	61394	N	N	N	N
86	20241216	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	5	2	0.21	17816035	7413	58.41	2420	2445	2385	3145	1695	2420	2403.35	0.33	0	-660	2466	2442	2396	2372	2326	2455	2385	94	725	500	1500	5	1	18887341	458	5.91	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	5990	-59.52	20240220	2085	16.31	20241210	5990	-59.52	20240220	2085	16.31	20241210	0.60	N	072470	500	94 억	61394	N	N	N	N
87	20241216	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	0	3	0.00	12150840	5052	39.81	2420	2445	2385	3145	1695	2420	2405.15	0.33	0	-354	2466	2442	2396	2372	2326	2455	2385	94	725	500	1500	5	1	18887341	457	5.90	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	5990	-59.60	20240220	2085	16.07	20241210	5990	-59.60	20240220	2085	16.07	20241210	0.60	N	072470	500	94 억	61394	N	N	N	N
88	20241216	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-20	5	-0.83	10229515	4253	33.51	2420	2420	2385	3145	1695	2420	2405.25	0.33	0	-335	2466	2442	2396	2372	2326	2455	2385	94	725	500	1500	5	1	18887341	453	5.85	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.60	N	072470	500	94 억	61394	N	N	N	N
89	20241216	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-25	5	-1.03	2650300	1098	8.65	2420	2420	2390	3145	1695	2420	2413.75	0.33	0	-57	2466	2442	2396	2372	2326	2455	2385	94	725	500	1500	5	1	18887341	452	5.84	0.35	12	0.01	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	61394	N	N	N	N
90	20241213	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	20	2	0.83	30147220	12691	75.10	2395	2420	2350	3120	1680	2400	2375.41	0.33	0	-1350	2493	2446	2363	2316	2233	2470	2340	94	720	500	1480	5	1	18887341	457	5.90	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	5990	-59.60	20240220	2085	16.07	20241210	5990	-59.60	20240220	2085	16.07	20241210	0.60	N	072470	500	94 억	62744	N	N	N	N
91	20241213	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-25	5	-1.04	24485280	10336	61.17	2395	2400	2350	3120	1680	2400	2368.93	0.33	0	-927	2493	2446	2363	2316	2233	2470	2340	94	720	500	1480	5	1	18887341	449	5.79	0.34	12	0.05	410.00	6930.00	5990	20240220	-60.35	2085	20241210	13.91	5990	-60.35	20240220	2085	13.91	20241210	5990	-60.35	20240220	2085	13.91	20241210	0.60	N	072470	500	94 억	62744	N	N	N	N
92	20241213	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-30	5	-1.25	14550750	6153	36.41	2395	2395	2350	3120	1680	2400	2364.82	0.33	0	-433	2493	2446	2363	2316	2233	2470	2340	94	720	500	1480	5	1	18887341	448	5.78	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.43	2085	20241210	13.67	5990	-60.43	20240220	2085	13.67	20241210	5990	-60.43	20240220	2085	13.67	20241210	0.60	N	072470	500	94 억	62744	N	N	N	N
93	20241213	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-40	5	-1.67	9929865	4192	24.81	2395	2395	2350	3120	1680	2400	2368.77	0.33	0	-405	2493	2446	2363	2316	2233	2470	2340	94	720	500	1480	5	1	18887341	446	5.76	0.34	12	0.02	410.00	6930.00	5990	20240220	-60.60	2085	20241210	13.19	5990	-60.60	20240220	2085	13.19	20241210	5990	-60.60	20240220	2085	13.19	20241210	0.60	N	072470	500	94 억	62744	N	N	N	N
94	20241213	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-40	5	-1.67	5822000	2451	14.50	2395	2395	2360	3120	1680	2400	2375.36	0.33	0	-277	2493	2446	2363	2316	2233	2470	2340	94	720	500	1480	5	1	18887341	446	5.76	0.34	12	0.01	410.00	6930.00	5990	20240220	-60.60	2085	20241210	13.19	5990	-60.60	20240220	2085	13.19	20241210	5990	-60.60	20240220	2085	13.19	20241210	0.60	N	072470	500	94 억	62744	N	N	N	N
95	20241213	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-30	5	-1.25	3634465	1525	9.02	2395	2395	2370	3120	1680	2400	2383.26	0.33	0	-249	2493	2446	2363	2316	2233	2470	2340	94	720	500	1480	5	1	18887341	448	5.78	0.34	12	0.01	410.00	6930.00	5990	20240220	-60.43	2085	20241210	13.67	5990	-60.43	20240220	2085	13.67	20241210	5990	-60.43	20240220	2085	13.67	20241210	0.60	N	072470	500	94 억	62744	N	N	N	N
96	20241213	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	1989615	833	4.93	2395	2395	2380	3120	1680	2400	2388.49	0.33	0	-149	2493	2446	2363	2316	2233	2470	2340	94	720	500	1480	5	1	18887341	451	5.83	0.34	12	0.00	410.00	6930.00	5990	20240220	-60.10	2085	20241210	14.63	5990	-60.10	20240220	2085	14.63	20241210	5990	-60.10	20240220	2085	14.63	20241210	0.60	N	072470	500	94 억	62744	N	N	N	N
97	20241213	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-5	5	-0.21	57480	24	0.14	2395	2395	2395	3120	1680	2400	2395.00	0.33	0	-5	2493	2446	2363	2316	2233	2470	2340	94	720	500	1480	5	1	18887341	452	5.84	0.35	12	0.00	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	5990	-60.02	20240220	2085	14.87	20241210	5990	-60.02	20240220	2085	14.87	20241210	0.60	N	072470	500	94 억	62744	N	N	N	N
98	20241212	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	50	2	2.13	39955425	16877	68.72	2350	2410	2280	3055	1645	2350	2367.41	0.34	0	-2568	2416	2382	2331	2297	2246	2400	2315	94	705	500	1450	5	1	18887341	453	5.85	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	5990	-59.93	20240220	2085	15.11	20241210	5990	-59.93	20240220	2085	15.11	20241210	0.60	N	072470	500	94 억	65135	N	N	N	N
99	20241212	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	0	3	0.00	37234180	15733	64.06	2350	2410	2280	3055	1645	2350	2366.63	0.34	0	-2539	2416	2382	2331	2297	2246	2400	2315	94	705	500	1450	5	1	18887341	444	5.73	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.77	2085	20241210	12.71	5990	-60.77	20240220	2085	12.71	20241210	5990	-60.77	20240220	2085	12.71	20241210	0.60	N	072470	500	94 억	65135	N	N	N	N
100	20241212	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	20	2	0.85	35567740	15016	61.14	2350	2410	2330	3055	1645	2350	2368.66	0.34	0	-2343	2416	2382	2331	2297	2246	2400	2315	94	705	500	1450	5	1	18887341	448	5.78	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.43	2085	20241210	13.67	5990	-60.43	20240220	2085	13.67	20241210	5990	-60.43	20240220	2085	13.67	20241210	0.60	N	072470	500	94 억	65135	N	N	N	N
101	20241212	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	0	3	0.00	35548810	15008	61.11	2350	2410	2330	3055	1645	2350	2368.66	0.34	0	-2341	2416	2382	2331	2297	2246	2400	2315	94	705	500	1450	5	1	18887341	444	5.73	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.77	2085	20241210	12.71	5990	-60.77	20240220	2085	12.71	20241210	5990	-60.77	20240220	2085	12.71	20241210	0.60	N	072470	500	94 억	65135	N	N	N	N
102	20241212	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	10	2	0.43	34286625	14471	58.92	2350	2410	2330	3055	1645	2350	2369.33	0.34	0	-2347	2416	2382	2331	2297	2246	2400	2315	94	705	500	1450	5	1	18887341	446	5.76	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.60	2085	20241210	13.19	5990	-60.60	20240220	2085	13.19	20241210	5990	-60.60	20240220	2085	13.19	20241210	0.60	N	072470	500	94 억	65135	N	N	N	N
103	20241212	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	60	2	2.55	32377930	13658	55.61	2350	2410	2330	3055	1645	2350	2370.62	0.34	0	-2347	2416	2382	2331	2297	2246	2400	2315	94	705	500	1450	5	1	18887341	455	5.88	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	5990	-59.77	20240220	2085	15.59	20241210	5990	-59.77	20240220	2085	15.59	20241210	0.60	N	072470	500	94 억	65135	N	N	N	N
104	20241212	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	55	2	2.34	26649130	11262	45.86	2350	2405	2330	3055	1645	2350	2366.29	0.34	0	-1743	2416	2382	2331	2297	2246	2400	2315	94	705	500	1450	5	1	18887341	454	5.87	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	5990	-59.85	20240220	2085	15.35	20241210	5990	-59.85	20240220	2085	15.35	20241210	0.60	N	072470	500	94 억	65135	N	N	N	N
105	20241212	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	10	2	0.43	862730	367	1.49	2350	2365	2350	3055	1645	2350	2350.76	0.34	0	-270	2416	2382	2331	2297	2246	2400	2315	94	705	500	1450	5	1	18887341	446	5.76	0.34	12	0.00	410.00	6930.00	5990	20240220	-60.60	2085	20241210	13.19	5990	-60.60	20240220	2085	13.19	20241210	5990	-60.60	20240220	2085	13.19	20241210	0.60	N	072470	500	94 억	65135	N	N	N	N
106	20241211	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	65	2	2.84	56715825	24498	38.05	2295	2365	2280	2970	1600	2285	2313.79	0.35	0	-561	2418	2351	2218	2151	2018	2385	2185	94	685	500	1410	5	1	18887341	444	5.73	0.34	12	0.13	410.00	6930.00	5990	20240220	-60.77	2085	20241210	12.71	5990	-60.77	20240220	2085	12.71	20241210	5990	-60.77	20240220	2085	12.71	20241210	0.63	N	072470	500	94 억	65696	N	N	N	N
107	20241211	150458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	65	2	2.84	49535720	21439	33.30	2295	2365	2280	2970	1600	2285	2310.54	0.35	0	-484	2418	2351	2218	2151	2018	2385	2185	94	685	500	1410	5	1	18887341	444	5.73	0.34	12	0.11	410.00	6930.00	5990	20240220	-60.77	2085	20241210	12.71	5990	-60.77	20240220	2085	12.71	20241210	5990	-60.77	20240220	2085	12.71	20241210	0.63	N	072470	500	94 억	65696	N	N	N	N
108	20241211	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	55	2	2.41	49126500	21264	33.03	2295	2365	2280	2970	1600	2285	2310.31	0.35	0	-482	2418	2351	2218	2151	2018	2385	2185	94	685	500	1410	5	1	18887341	442	5.71	0.34	12	0.11	410.00	6930.00	5990	20240220	-60.93	2085	20241210	12.23	5990	-60.93	20240220	2085	12.23	20241210	5990	-60.93	20240220	2085	12.23	20241210	0.63	N	072470	500	94 억	65696	N	N	N	N
109	20241211	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	60	2	2.63	44375950	19236	29.88	2295	2365	2280	2970	1600	2285	2306.92	0.35	0	-323	2418	2351	2218	2151	2018	2385	2185	94	685	500	1410	5	1	18887341	443	5.72	0.34	12	0.10	410.00	6930.00	5990	20240220	-60.85	2085	20241210	12.47	5990	-60.85	20240220	2085	12.47	20241210	5990	-60.85	20240220	2085	12.47	20241210	0.63	N	072470	500	94 억	65696	N	N	N	N
110	20241211	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2300	15	2	0.66	42114960	18266	28.37	2295	2365	2280	2970	1600	2285	2305.65	0.35	0	37	2418	2351	2218	2151	2018	2385	2185	94	685	500	1410	5	1	18887341	434	5.61	0.33	12	0.10	410.00	6930.00	5990	20240220	-61.60	2085	20241210	10.31	5990	-61.60	20240220	2085	10.31	20241210	5990	-61.60	20240220	2085	10.31	20241210	0.63	N	072470	500	94 억	65696	N	N	N	N
111	20241211	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	60	2	2.63	12809765	5542	8.61	2295	2365	2285	2970	1600	2285	2311.40	0.35	0	-28	2418	2351	2218	2151	2018	2385	2185	94	685	500	1410	5	1	18887341	443	5.72	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.85	2085	20241210	12.47	5990	-60.85	20240220	2085	12.47	20241210	5990	-60.85	20240220	2085	12.47	20241210	0.63	N	072470	500	94 억	65696	N	N	N	N
112	20241211	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	65	2	2.84	11729655	5079	7.89	2295	2365	2285	2970	1600	2285	2309.44	0.35	0	-27	2418	2351	2218	2151	2018	2385	2185	94	685	500	1410	5	1	18887341	444	5.73	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.77	2085	20241210	12.71	5990	-60.77	20240220	2085	12.71	20241210	5990	-60.77	20240220	2085	12.71	20241210	0.63	N	072470	500	94 억	65696	N	N	N	N
113	20241211	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2285	0	3	0.00	5254935	2291	3.56	2295	2295	2285	2970	1600	2285	2293.73	0.35	0	-288	2418	2351	2218	2151	2018	2385	2185	94	685	500	1410	5	1	18887341	432	5.57	0.33	12	0.01	410.00	6930.00	5990	20240220	-61.85	2085	20241210	9.59	5990	-61.85	20240220	2085	9.59	20241210	5990	-61.85	20240220	2085	9.59	20241210	0.63	N	072470	500	94 억	65696	N	N	N	N
114	20241210	160619	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2285	160	2	7.53	137788530	64036	112.16	2085	2285	2085	2760	1490	2125	2151.63	0.33	0	4003	2331	2227	2171	2067	2011	2200	2040	94	635	500	1310	5	1	18887341	432	5.57	0.33	12	0.34	410.00	6930.00	5990	20240220	-61.85	2085	20241210	9.59	5990	-61.85	20240220	2085	9.59	20241210	5990	-61.85	20240220	2085	9.59	20241210	0.68	N	072470	500	94 억	61693	N	N	N	N
115	20241210	150621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2225	100	2	4.71	125700535	58712	102.83	2085	2230	2085	2760	1490	2125	2140.97	0.33	0	3566	2331	2227	2171	2067	2011	2200	2040	94	635	500	1310	5	1	18887341	420	5.43	0.32	12	0.31	410.00	6930.00	5990	20240220	-62.85	2085	20241210	6.71	5990	-62.85	20240220	2085	6.71	20241210	5990	-62.85	20240220	2085	6.71	20241210	0.68	N	072470	500	94 억	61693	N	N	N	N
116	20241210	140621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2215	90	2	4.24	121641380	56887	99.64	2085	2230	2085	2760	1490	2125	2138.30	0.33	0	3454	2331	2227	2171	2067	2011	2200	2040	94	635	500	1310	5	1	18887341	418	5.40	0.32	12	0.30	410.00	6930.00	5990	20240220	-63.02	2085	20241210	6.24	5990	-63.02	20240220	2085	6.24	20241210	5990	-63.02	20240220	2085	6.24	20241210	0.68	N	072470	500	94 억	61693	N	N	N	N
117	20241210	130620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2210	85	2	4.00	120648590	56440	98.85	2085	2210	2085	2760	1490	2125	2137.64	0.33	0	3330	2331	2227	2171	2067	2011	2200	2040	94	635	500	1310	5	1	18887341	417	5.39	0.32	12	0.30	410.00	6930.00	5990	20240220	-63.11	2085	20241210	6.00	5990	-63.11	20240220	2085	6.00	20241210	5990	-63.11	20240220	2085	6.00	20241210	0.68	N	072470	500	94 억	61693	N	N	N	N
118	20241210	120620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2195	70	2	3.29	120349795	56304	98.62	2085	2210	2085	2760	1490	2125	2137.50	0.33	0	3337	2331	2227	2171	2067	2011	2200	2040	94	635	500	1310	5	1	18887341	415	5.35	0.32	12	0.30	410.00	6930.00	5990	20240220	-63.36	2085	20241210	5.28	5990	-63.36	20240220	2085	5.28	20241210	5990	-63.36	20240220	2085	5.28	20241210	0.68	N	072470	500	94 억	61693	N	N	N	N
119	20241210	110619	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2175	50	2	2.35	112517760	52720	92.34	2085	2210	2085	2760	1490	2125	2134.25	0.33	0	4431	2331	2227	2171	2067	2011	2200	2040	94	635	500	1310	5	1	18887341	411	5.30	0.31	12	0.28	410.00	6930.00	5990	20240220	-63.69	2085	20241210	4.32	5990	-63.69	20240220	2085	4.32	20241210	5990	-63.69	20240220	2085	4.32	20241210	0.68	N	072470	500	94 억	61693	N	N	N	N
120	20241210	100620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2195	70	2	3.29	88660245	41722	73.08	2085	2210	2085	2760	1490	2125	2125.02	0.33	0	2945	2331	2227	2171	2067	2011	2200	2040	94	635	500	1310	5	1	18887341	415	5.35	0.32	12	0.22	410.00	6930.00	5990	20240220	-63.36	2085	20241210	5.28	5990	-63.36	20240220	2085	5.28	20241210	5990	-63.36	20240220	2085	5.28	20241210	0.68	N	072470	500	94 억	61693	N	N	N	N
121	20241210	090624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2150	25	2	1.18	61581725	29321	51.36	2085	2170	2085	2760	1490	2125	2100.26	0.33	0	2792	2331	2227	2171	2067	2011	2200	2040	94	635	500	1310	5	1	18887341	406	5.24	0.31	12	0.16	410.00	6930.00	5990	20240220	-64.11	2085	20241210	3.12	5990	-64.11	20240220	2085	3.12	20241210	5990	-64.11	20240220	2085	3.12	20241210	0.68	N	072470	500	94 억	61693	N	N	N	N
122	20241209	160617	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2125	-140	5	-6.18	123678425	57077	133.45	2270	2275	2115	2940	1590	2265	2166.87	0.30	0	4673	2458	2361	2298	2201	2138	2330	2170	94	675	500	1400	5	1	18887341	401	5.18	0.31	12	0.30	410.00	6930.00	5990	20240220	-64.52	2115	20241209	0.47	5990	-64.52	20240220	2115	0.47	20241209	5990	-64.52	20240220	2115	0.47	20241209	0.69	N	072470	500	94 억	56966	N	N	N	N
123	20241209	150620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2165	-100	5	-4.42	107997285	49724	116.26	2270	2275	2115	2940	1590	2265	2171.93	0.30	0	4580	2458	2361	2298	2201	2138	2330	2170	94	675	500	1400	5	1	18887341	409	5.28	0.31	12	0.26	410.00	6930.00	5990	20240220	-63.86	2115	20241209	2.36	5990	-63.86	20240220	2115	2.36	20241209	5990	-63.86	20240220	2115	2.36	20241209	0.69	N	072470	500	94 억	56966	N	N	N	N
124	20241209	140619	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2185	-80	5	-3.53	101743980	46863	109.57	2270	2275	2115	2940	1590	2265	2171.09	0.30	0	4495	2458	2361	2298	2201	2138	2330	2170	94	675	500	1400	5	1	18887341	413	5.33	0.32	12	0.25	410.00	6930.00	5990	20240220	-63.52	2115	20241209	3.31	5990	-63.52	20240220	2115	3.31	20241209	5990	-63.52	20240220	2115	3.31	20241209	0.69	N	072470	500	94 억	56966	N	N	N	N
125	20241209	130621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2180	-85	5	-3.75	100292910	46193	108.01	2270	2275	2115	2940	1590	2265	2171.17	0.30	0	3909	2458	2361	2298	2201	2138	2330	2170	94	675	500	1400	5	1	18887341	412	5.32	0.31	12	0.24	410.00	6930.00	5990	20240220	-63.61	2115	20241209	3.07	5990	-63.61	20240220	2115	3.07	20241209	5990	-63.61	20240220	2115	3.07	20241209	0.69	N	072470	500	94 억	56966	N	N	N	N
126	20241209	120618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2180	-85	5	-3.75	96302035	44367	103.74	2270	2275	2115	2940	1590	2265	2170.58	0.30	0	4596	2458	2361	2298	2201	2138	2330	2170	94	675	500	1400	5	1	18887341	412	5.32	0.31	12	0.23	410.00	6930.00	5990	20240220	-63.61	2115	20241209	3.07	5990	-63.61	20240220	2115	3.07	20241209	5990	-63.61	20240220	2115	3.07	20241209	0.69	N	072470	500	94 억	56966	N	N	N	N
127	20241209	110619	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2145	-120	5	-5.30	89615440	41298	96.56	2270	2275	2115	2940	1590	2265	2169.97	0.30	0	4768	2458	2361	2298	2201	2138	2330	2170	94	675	500	1400	5	1	18887341	405	5.23	0.31	12	0.22	410.00	6930.00	5990	20240220	-64.19	2115	20241209	1.42	5990	-64.19	20240220	2115	1.42	20241209	5990	-64.19	20240220	2115	1.42	20241209	0.69	N	072470	500	94 억	56966	N	N	N	N
128	20241209	100617	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2155	-110	5	-4.86	72118465	33151	77.51	2270	2275	2125	2940	1590	2265	2175.45	0.30	0	2919	2458	2361	2298	2201	2138	2330	2170	94	675	500	1400	5	1	18887341	407	5.26	0.31	12	0.18	410.00	6930.00	5990	20240220	-64.02	2125	20241209	1.41	5990	-64.02	20240220	2125	1.41	20241209	5990	-64.02	20240220	2125	1.41	20241209	0.69	N	072470	500	94 억	56966	N	N	N	N
129	20241209	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	5	2	0.22	5454595	2403	5.62	2270	2275	2265	2940	1590	2265	2269.91	0.30	0	-118	2458	2361	2298	2201	2138	2330	2170	94	675	500	1400	5	1	18887341	429	5.54	0.33	12	0.01	410.00	6930.00	5990	20240220	-62.10	2235	20241206	1.57	5990	-62.10	20240220	2235	1.57	20241206	5990	-62.10	20240220	2235	1.57	20241206	0.69	N	072470	500	94 억	56966	N	N	N	N
130	20241206	160613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2265	-130	5	-5.43	96853340	42529	202.69	2395	2395	2235	3110	1680	2395	2277.36	0.31	0	-1425	2508	2451	2378	2321	2248	2415	2285	94	715	500	1480	5	1	18887341	428	5.52	0.33	12	0.23	410.00	6930.00	5990	20240220	-62.19	2235	20241206	1.34	5990	-62.19	20240220	2235	1.34	20241206	5990	-62.19	20240220	2235	1.34	20241206	0.70	N	072470	500	94 억	58370	N	N	N	N
131	20241206	150616	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2290	-105	5	-4.38	89608895	39336	187.47	2395	2395	2235	3110	1680	2395	2278.04	0.31	0	-1504	2508	2451	2378	2321	2248	2415	2285	94	715	500	1480	5	1	18887341	433	5.59	0.33	12	0.21	410.00	6930.00	5990	20240220	-61.77	2235	20241206	2.46	5990	-61.77	20240220	2235	2.46	20241206	5990	-61.77	20240220	2235	2.46	20241206	0.70	N	072470	500	94 억	58370	N	N	N	N
132	20241206	140614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2295	-100	5	-4.18	81556310	35855	170.88	2395	2395	2235	3110	1680	2395	2274.61	0.31	0	-1430	2508	2451	2378	2321	2248	2415	2285	94	715	500	1480	5	1	18887341	433	5.60	0.33	12	0.19	410.00	6930.00	5990	20240220	-61.69	2235	20241206	2.68	5990	-61.69	20240220	2235	2.68	20241206	5990	-61.69	20240220	2235	2.68	20241206	0.70	N	072470	500	94 억	58370	N	N	N	N
133	20241206	130615	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2295	-100	5	-4.18	79066915	34768	165.70	2395	2395	2235	3110	1680	2395	2274.13	0.31	0	-1428	2508	2451	2378	2321	2248	2415	2285	94	715	500	1480	5	1	18887341	433	5.60	0.33	12	0.18	410.00	6930.00	5990	20240220	-61.69	2235	20241206	2.68	5990	-61.69	20240220	2235	2.68	20241206	5990	-61.69	20240220	2235	2.68	20241206	0.70	N	072470	500	94 억	58370	N	N	N	N
134	20241206	120611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2285	-110	5	-4.59	75354625	33138	157.94	2395	2395	2235	3110	1680	2395	2273.96	0.31	0	-1375	2508	2451	2378	2321	2248	2415	2285	94	715	500	1480	5	1	18887341	432	5.57	0.33	12	0.18	410.00	6930.00	5990	20240220	-61.85	2235	20241206	2.24	5990	-61.85	20240220	2235	2.24	20241206	5990	-61.85	20240220	2235	2.24	20241206	0.70	N	072470	500	94 억	58370	N	N	N	N
135	20241206	110614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2280	-115	5	-4.80	70644505	31080	148.13	2395	2395	2235	3110	1680	2395	2272.99	0.31	0	-1410	2508	2451	2378	2321	2248	2415	2285	94	715	500	1480	5	1	18887341	431	5.56	0.33	12	0.16	410.00	6930.00	5990	20240220	-61.94	2235	20241206	2.01	5990	-61.94	20240220	2235	2.01	20241206	5990	-61.94	20240220	2235	2.01	20241206	0.70	N	072470	500	94 억	58370	N	N	N	N
136	20241206	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2330	-65	5	-2.71	7031825	2978	14.19	2395	2395	2325	3110	1680	2395	2361.26	0.31	0	102	2508	2451	2378	2321	2248	2415	2285	94	715	500	1480	5	1	18887341	440	5.68	0.34	12	0.02	410.00	6930.00	5990	20240220	-61.10	2305	20241205	1.08	5990	-61.10	20240220	2305	1.08	20241205	5990	-61.10	20240220	2305	1.08	20241205	0.70	N	072470	500	94 억	58370	N	N	N	N
137	20241206	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-20	5	-0.84	2907540	1215	5.79	2395	2395	2375	3110	1680	2395	2393.04	0.31	0	-126	2508	2451	2378	2321	2248	2415	2285	94	715	500	1480	5	1	18887341	449	5.79	0.34	12	0.01	410.00	6930.00	5990	20240220	-60.35	2305	20241205	3.04	5990	-60.35	20240220	2305	3.04	20241205	5990	-60.35	20240220	2305	3.04	20241205	0.70	N	072470	500	94 억	58370	N	N	N	N
138	20241205	160603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2395	-45	5	-1.84	49855110	20974	136.51	2435	2435	2305	3170	1710	2440	2376.98	0.31	0	209	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	452	5.84	0.35	12	0.11	410.00	6930.00	5990	20240220	-60.02	2305	20241205	3.90	5990	-60.02	20240220	2305	3.90	20241205	5990	-60.02	20240220	2305	3.90	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
139	20241205	150607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2350	-90	5	-3.69	44335985	18668	121.50	2435	2435	2305	3170	1710	2440	2374.97	0.31	0	388	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	444	5.73	0.34	12	0.10	410.00	6930.00	5990	20240220	-60.77	2305	20241205	1.95	5990	-60.77	20240220	2305	1.95	20241205	5990	-60.77	20240220	2305	1.95	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
140	20241205	140559	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	-55	5	-2.25	37073870	15583	101.42	2435	2435	2305	3170	1710	2440	2379.12	0.31	0	682	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	450	5.82	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.18	2305	20241205	3.47	5990	-60.18	20240220	2305	3.47	20241205	5990	-60.18	20240220	2305	3.47	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
141	20241205	130604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	-55	5	-2.25	33981320	14275	92.91	2435	2435	2305	3170	1710	2440	2380.48	0.31	0	417	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	450	5.82	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.18	2305	20241205	3.47	5990	-60.18	20240220	2305	3.47	20241205	5990	-60.18	20240220	2305	3.47	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
142	20241205	120604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	-55	5	-2.25	33738030	14173	92.24	2435	2435	2305	3170	1710	2440	2380.44	0.31	0	486	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	450	5.82	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.18	2305	20241205	3.47	5990	-60.18	20240220	2305	3.47	20241205	5990	-60.18	20240220	2305	3.47	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
143	20241205	110604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2395	-45	5	-1.84	30481350	12805	83.34	2435	2435	2305	3170	1710	2440	2380.43	0.31	0	-65	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	452	5.84	0.35	12	0.07	410.00	6930.00	5990	20240220	-60.02	2305	20241205	3.90	5990	-60.02	20240220	2305	3.90	20241205	5990	-60.02	20240220	2305	3.90	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
144	20241205	100601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2420	-20	5	-0.82	28452950	11962	77.85	2435	2435	2305	3170	1710	2440	2378.61	0.31	0	21	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	457	5.90	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.60	2305	20241205	4.99	5990	-59.60	20240220	2305	4.99	20241205	5990	-59.60	20240220	2305	4.99	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
145	20241205	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-20	5	-0.82	2016425	829	5.40	2435	2435	2420	3170	1710	2440	2432.36	0.31	0	-132	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	457	5.90	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.60	2365	20241204	2.33	5990	-59.60	20240220	2365	2.33	20241204	5990	-59.60	20240220	2365	2.33	20241204	0.69	N	072470	500	94 억	58462	N	N	N	N
146	20241204	160555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2440	-30	5	-1.21	35632225	14878	44.68	2375	2455	2365	3210	1730	2470	2394.96	0.30	0	1259	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	461	5.95	0.35	12	0.08	410.00	6930.00	5990	20240220	-59.27	2365	20241204	3.17	5990	-59.27	20240220	2365	3.17	20241204	5990	-59.27	20240220	2365	3.17	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
147	20241204	150555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2435	-35	5	-1.42	32953515	13780	41.38	2375	2455	2365	3210	1730	2470	2391.40	0.30	0	1344	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	460	5.94	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.35	2365	20241204	2.96	5990	-59.35	20240220	2365	2.96	20241204	5990	-59.35	20240220	2365	2.96	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
148	20241204	140554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2420	-50	5	-2.02	18797740	7856	23.59	2375	2455	2365	3210	1730	2470	2392.79	0.30	0	345	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	457	5.90	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.60	2365	20241204	2.33	5990	-59.60	20240220	2365	2.33	20241204	5990	-59.60	20240220	2365	2.33	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
149	20241204	130551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2395	-75	5	-3.04	16706310	6982	20.97	2375	2455	2365	3210	1730	2470	2392.77	0.30	0	359	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	452	5.84	0.35	12	0.04	410.00	6930.00	5990	20240220	-60.02	2365	20241204	1.27	5990	-60.02	20240220	2365	1.27	20241204	5990	-60.02	20240220	2365	1.27	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
150	20241204	120550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	-85	5	-3.44	14879815	6212	18.65	2375	2455	2370	3210	1730	2470	2395.33	0.30	0	378	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	450	5.82	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.18	2370	20241204	0.63	5990	-60.18	20240220	2370	0.63	20241204	5990	-60.18	20240220	2370	0.63	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
151	20241204	110544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2380	-90	5	-3.64	13292205	5543	16.65	2375	2455	2370	3210	1730	2470	2398.02	0.30	0	270	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	450	5.80	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.27	2370	20241204	0.42	5990	-60.27	20240220	2370	0.42	20241204	5990	-60.27	20240220	2370	0.42	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
152	20241204	100548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2425	-45	5	-1.82	7078750	2935	8.81	2375	2455	2375	3210	1730	2470	2411.84	0.30	0	244	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	458	5.91	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.52	2375	20241204	2.11	5990	-59.52	20240220	2375	2.11	20241204	5990	-59.52	20240220	2375	2.11	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
153	20241204	090554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2425	-45	5	-1.82	1586845	667	2.00	2375	2430	2375	3210	1730	2470	2379.08	0.30	0	-76	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	458	5.91	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.52	2375	20241204	2.11	5990	-59.52	20240220	2375	2.11	20241204	5990	-59.52	20240220	2375	2.11	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
154	20241203	160621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2470	0	3	0.00	80311250	33129	102.23	2470	2480	2385	3210	1730	2470	2423.54	0.29	0	1732	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.18	410.00	6930.00	5990	20240220	-58.76	2385	20241203	3.56	5990	-58.76	20240220	2385	3.56	20241203	5990	-58.76	20240220	2385	3.56	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
155	20241203	150641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2400	-70	5	-2.83	67960075	28059	86.58	2470	2480	2385	3210	1730	2470	2422.04	0.29	0	1557	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	453	5.85	0.35	12	0.15	410.00	6930.00	5990	20240220	-59.93	2385	20241203	0.63	5990	-59.93	20240220	2385	0.63	20241203	5990	-59.93	20240220	2385	0.63	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
156	20241203	140627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2410	-60	5	-2.43	56104285	23113	71.32	2470	2480	2385	3210	1730	2470	2427.39	0.29	0	1217	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	455	5.88	0.35	12	0.12	410.00	6930.00	5990	20240220	-59.77	2385	20241203	1.05	5990	-59.77	20240220	2385	1.05	20241203	5990	-59.77	20240220	2385	1.05	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
157	20241203	130630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2420	-50	5	-2.02	39781345	16340	50.42	2470	2480	2385	3210	1730	2470	2434.60	0.29	0	1602	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	457	5.90	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.60	2385	20241203	1.47	5990	-59.60	20240220	2385	1.47	20241203	5990	-59.60	20240220	2385	1.47	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
158	20241203	120641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2420	-50	5	-2.02	33128250	13593	41.94	2470	2480	2385	3210	1730	2470	2437.16	0.29	0	1593	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	457	5.90	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.60	2385	20241203	1.47	5990	-59.60	20240220	2385	1.47	20241203	5990	-59.60	20240220	2385	1.47	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
159	20241203	110623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2425	-45	5	-1.82	30153865	12366	38.16	2470	2480	2385	3210	1730	2470	2438.45	0.29	0	1593	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	458	5.91	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.52	2385	20241203	1.68	5990	-59.52	20240220	2385	1.68	20241203	5990	-59.52	20240220	2385	1.68	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
160	20241203	100613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2470	0	3	0.00	17953290	7317	22.58	2470	2480	2385	3210	1730	2470	2453.64	0.29	0	-236	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.76	2385	20241203	3.56	5990	-58.76	20240220	2385	3.56	20241203	5990	-58.76	20240220	2385	3.56	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
161	20241203	090611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2480	10	2	0.40	2105730	852	2.63	2470	2480	2470	3210	1730	2470	2471.51	0.29	0	28	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.60	2470	20241203	0.40	5990	-58.60	20240220	2470	0.40	20241203	5990	-58.60	20240220	2470	0.40	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
162	20241202	160556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2470	-90	5	-3.52	80959345	32406	294.28	2560	2575	2470	3325	1795	2560	2498.31	0.29	0	-58	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	467	6.02	0.36	12	0.17	410.00	6930.00	5990	20240220	-58.76	2470	20241202	0.00	5990	-58.76	20240220	2470	0.00	20241202	5990	-58.76	20240220	2470	0.00	20241202	0.71	N	072470	500	94 억	55494	N	N	N	N
163	20241202	150639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2490	-70	5	-2.73	69288035	27681	251.37	2560	2575	2475	3325	1795	2560	2503.09	0.29	0	242	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	470	6.07	0.36	12	0.15	410.00	6930.00	5990	20240220	-58.43	2475	20241202	0.61	5990	-58.43	20240220	2475	0.61	20241202	5990	-58.43	20240220	2475	0.61	20241202	0.71	N	072470	500	94 억	55494	N	N	N	N
164	20241202	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-80	5	-3.12	64125655	25604	232.51	2560	2575	2480	3325	1795	2560	2504.52	0.29	0	152	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	468	6.05	0.36	12	0.14	410.00	6930.00	5990	20240220	-58.60	2475	20241118	0.20	5990	-58.60	20240220	2475	0.20	20241118	5990	-58.60	20240220	2475	0.20	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
165	20241202	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-25	5	-0.98	6843510	2692	24.45	2560	2575	2515	3325	1795	2560	2542.17	0.29	0	-68	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	479	6.18	0.37	12	0.01	410.00	6930.00	5990	20240220	-57.68	2475	20241118	2.42	5990	-57.68	20240220	2475	2.42	20241118	5990	-57.68	20240220	2475	2.42	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
166	20241202	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	-20	5	-0.78	4093655	1601	14.54	2560	2575	2535	3325	1795	2560	2556.94	0.29	0	-68	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	480	6.20	0.37	12	0.01	410.00	6930.00	5990	20240220	-57.60	2475	20241118	2.63	5990	-57.60	20240220	2475	2.63	20241118	5990	-57.60	20240220	2475	2.63	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
167	20241202	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	-10	5	-0.39	3565600	1393	12.65	2560	2575	2540	3325	1795	2560	2559.66	0.29	0	-155	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	482	6.22	0.37	12	0.01	410.00	6930.00	5990	20240220	-57.43	2475	20241118	3.03	5990	-57.43	20240220	2475	3.03	20241118	5990	-57.43	20240220	2475	3.03	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
168	20241202	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	0	3	0.00	3348930	1308	11.88	2560	2575	2540	3325	1795	2560	2560.34	0.29	0	-89	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	484	6.24	0.37	12	0.01	410.00	6930.00	5990	20240220	-57.26	2475	20241118	3.43	5990	-57.26	20240220	2475	3.43	20241118	5990	-57.26	20240220	2475	3.43	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
169	20241202	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2575	15	2	0.59	320030	125	1.14	2560	2575	2560	3325	1795	2560	2560.24	0.29	0	0	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	486	6.28	0.37	12	0.00	410.00	6930.00	5990	20240220	-57.01	2475	20241118	4.04	5990	-57.01	20240220	2475	4.04	20241118	5990	-57.01	20240220	2475	4.04	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History