KissMeData/065500/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160629	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6630	810	2	13.92	202236065610	31159427	298.41	5950	6900	5820	7560	4080	5820	6489.38	0.72	39180	44373	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2105	-36.03	5.59	12	98.16	-184.00	1186.00	7560	20241217	-12.30	998	20241121	564.33	7560	-12.30	20241217	998	564.33	20241121	7560	-12.30	20241217	998	564.33	20241121	0.00	N	065500	500	158 억	230091	N	N	N	03	N
3	20241231	150630	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6630	810	2	13.92	202236065610	31159427	298.41	5950	6900	5820	7560	4080	5820	6489.38	0.72	39180	44373	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2105	-36.03	5.59	12	98.16	-184.00	1186.00	7560	20241217	-12.30	998	20241121	564.33	7560	-12.30	20241217	998	564.33	20241121	7560	-12.30	20241217	998	564.33	20241121	0.00	N	065500	500	158 억	230091	N	N	N	03	N
4	20241231	140628	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6630	810	2	13.92	202236065610	31159427	298.41	5950	6900	5820	7560	4080	5820	6489.38	0.72	39180	44373	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2105	-36.03	5.59	12	98.16	-184.00	1186.00	7560	20241217	-12.30	998	20241121	564.33	7560	-12.30	20241217	998	564.33	20241121	7560	-12.30	20241217	998	564.33	20241121	0.00	N	065500	500	158 억	230091	N	N	N	03	N
5	20241231	130629	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6630	810	2	13.92	202236065610	31159427	298.41	5950	6900	5820	7560	4080	5820	6489.38	0.72	39180	44373	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2105	-36.03	5.59	12	98.16	-184.00	1186.00	7560	20241217	-12.30	998	20241121	564.33	7560	-12.30	20241217	998	564.33	20241121	7560	-12.30	20241217	998	564.33	20241121	0.00	N	065500	500	158 억	230091	N	N	N	03	N
6	20241231	120629	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6630	810	2	13.92	202236065610	31159427	298.41	5950	6900	5820	7560	4080	5820	6489.38	0.72	39180	44373	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2105	-36.03	5.59	12	98.16	-184.00	1186.00	7560	20241217	-12.30	998	20241121	564.33	7560	-12.30	20241217	998	564.33	20241121	7560	-12.30	20241217	998	564.33	20241121	0.00	N	065500	500	158 억	230091	N	N	N	03	N
7	20241231	110628	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6630	810	2	13.92	202236065610	31159427	298.41	5950	6900	5820	7560	4080	5820	6489.38	0.72	39180	44373	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2105	-36.03	5.59	12	98.16	-184.00	1186.00	7560	20241217	-12.30	998	20241121	564.33	7560	-12.30	20241217	998	564.33	20241121	7560	-12.30	20241217	998	564.33	20241121	0.00	N	065500	500	158 억	230091	N	N	N	03	N
8	20241231	100624	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6630	810	2	13.92	202236065610	31159427	298.41	5950	6900	5820	7560	4080	5820	6489.38	0.72	39180	44373	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2105	-36.03	5.59	12	98.16	-184.00	1186.00	7560	20241217	-12.30	998	20241121	564.33	7560	-12.30	20241217	998	564.33	20241121	7560	-12.30	20241217	998	564.33	20241121	0.00	N	065500	500	158 억	230091	N	N	N	03	N
9	20241231	090631	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6630	810	2	13.92	202236065610	31159427	298.41	5950	6900	5820	7560	4080	5820	6489.38	0.72	39180	44373	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2105	-36.03	5.59	12	98.16	-184.00	1186.00	7560	20241217	-12.30	998	20241121	564.33	7560	-12.30	20241217	998	564.33	20241121	7560	-12.30	20241217	998	564.33	20241121	0.00	N	065500	500	158 억	230091	N	N	N	03	N
10	20241230	160626	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6630	810	2	13.92	200140750440	30841782	295.36	5950	6900	5820	7560	4080	5820	6489.38	0.60	0	44373	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2105	-36.03	5.59	12	97.16	-184.00	1186.00	7560	20241217	-12.30	998	20241121	564.33	7560	-12.30	20241217	998	564.33	20241121	7560	-12.30	20241217	998	564.33	20241121	0.00	N	065500	500	158 억	190911	N	N	N	03	N
11	20241230	150630	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6660	840	2	14.43	193791983940	29882870	286.18	5950	6900	5820	7560	4080	5820	6485.28	0.60	0	56694	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2114	-36.20	5.62	12	94.14	-184.00	1186.00	7560	20241217	-11.90	998	20241121	567.33	7560	-11.90	20241217	998	567.33	20241121	7560	-11.90	20241217	998	567.33	20241121	0.00	N	065500	500	158 억	190911	N	N	N	03	N
12	20241230	140628	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6650	830	2	14.26	176253189870	27248163	260.95	5950	6900	5820	7560	4080	5820	6468.69	0.60	0	45639	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2111	-36.14	5.61	12	85.84	-184.00	1186.00	7560	20241217	-12.04	998	20241121	566.33	7560	-12.04	20241217	998	566.33	20241121	7560	-12.04	20241217	998	566.33	20241121	0.00	N	065500	500	158 억	190911	N	N	N	03	N
13	20241230	130628	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6580	760	2	13.06	143580215430	22384289	214.37	5950	6900	5820	7560	4080	5820	6414.60	0.60	0	81802	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2089	-35.76	5.55	12	70.52	-184.00	1186.00	7560	20241217	-12.96	998	20241121	559.32	7560	-12.96	20241217	998	559.32	20241121	7560	-12.96	20241217	998	559.32	20241121	0.00	N	065500	500	158 억	190911	N	N	N	03	N
14	20241230	120625	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6390	570	2	9.79	125287229370	19582273	187.53	5950	6900	5820	7560	4080	5820	6398.30	0.60	0	57863	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2028	-34.73	5.39	12	61.69	-184.00	1186.00	7560	20241217	-15.48	998	20241121	540.28	7560	-15.48	20241217	998	540.28	20241121	7560	-15.48	20241217	998	540.28	20241121	0.00	N	065500	500	158 억	190911	N	N	N	03	N
15	20241230	110627	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6370	550	2	9.45	60211569010	9763407	93.50	5950	6540	5820	7560	4080	5820	6167.43	0.60	0	92022	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	2022	-34.62	5.37	12	30.76	-184.00	1186.00	7560	20241217	-15.74	998	20241121	538.28	7560	-15.74	20241217	998	538.28	20241121	7560	-15.74	20241217	998	538.28	20241121	0.00	N	065500	500	158 억	190911	N	N	N	03	N
16	20241230	100628	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6010	190	2	3.26	19474270450	3268099	31.30	5950	6080	5820	7560	4080	5820	5959.34	0.60	0	102134	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	1908	-32.66	5.07	12	10.30	-184.00	1186.00	7560	20241217	-20.50	998	20241121	502.20	7560	-20.50	20241217	998	502.20	20241121	7560	-20.50	20241217	998	502.20	20241121	0.00	N	065500	500	158 억	190911	N	N	N	03	N
17	20241230	090629	52	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5930	110	2	1.89	6986423090	1170475	11.21	5950	6080	5890	7560	4080	5820	5970.20	0.60	0	-7651	6480	6150	5790	5460	5100	5970	5280	159	1740	500	0	10	1	31742912	1882	-32.23	5.00	12	3.69	-184.00	1186.00	7560	20241217	-21.56	998	20241121	494.19	7560	-21.56	20241217	998	494.19	20241121	7560	-21.56	20241217	998	494.19	20241121	0.00	N	065500	500	158 억	190911	N	N	N	03	N
18	20241227	160625	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5820	40	2	0.69	56161975490	9608849	73.01	6030	6120	5430	7510	4050	5780	5844.93	0.49	0	40415	6826	6302	5926	5402	5026	6565	5665	159	1730	500	0	10	1	31742912	1847	-31.63	4.91	12	30.27	-184.00	1186.00	7560	20241217	-23.02	998	20241121	483.17	7560	-23.02	20241217	998	483.17	20241121	7560	-23.02	20241217	998	483.17	20241121	0.00	N	065500	500	158 억	155194	N	N	N	03	N
19	20241227	150624	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5890	110	2	1.90	52732092820	9023310	68.56	6030	6120	5430	7510	4050	5780	5844.02	0.49	0	34833	6826	6302	5926	5402	5026	6565	5665	159	1730	500	0	10	1	31742912	1870	-32.01	4.97	12	28.43	-184.00	1186.00	7560	20241217	-22.09	998	20241121	490.18	7560	-22.09	20241217	998	490.18	20241121	7560	-22.09	20241217	998	490.18	20241121	0.00	N	065500	500	158 억	155194	N	N	N	03	N
20	20241227	140626	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5770	-10	5	-0.17	34867395720	6028009	45.80	6030	6050	5430	7510	4050	5780	5784.23	0.49	0	-4062	6826	6302	5926	5402	5026	6565	5665	159	1730	500	0	10	1	31742912	1832	-31.36	4.87	12	18.99	-184.00	1186.00	7560	20241217	-23.68	998	20241121	478.16	7560	-23.68	20241217	998	478.16	20241121	7560	-23.68	20241217	998	478.16	20241121	0.00	N	065500	500	158 억	155194	N	N	N	03	N
21	20241227	130626	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5630	-150	5	-2.60	30228316380	5220568	39.67	6030	6050	5430	7510	4050	5780	5790.25	0.49	0	-2456	6826	6302	5926	5402	5026	6565	5665	159	1730	500	0	10	1	31742912	1787	-30.60	4.75	12	16.45	-184.00	1186.00	7560	20241217	-25.53	998	20241121	464.13	7560	-25.53	20241217	998	464.13	20241121	7560	-25.53	20241217	998	464.13	20241121	0.00	N	065500	500	158 억	155194	N	N	N	03	N
22	20241227	120626	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5580	-200	5	-3.46	25718993100	4406440	33.48	6030	6050	5580	7510	4050	5780	5836.75	0.49	0	-12915	6826	6302	5926	5402	5026	6565	5665	159	1730	500	0	10	1	31742912	1771	-30.33	4.70	12	13.88	-184.00	1186.00	7560	20241217	-26.19	998	20241121	459.12	7560	-26.19	20241217	998	459.12	20241121	7560	-26.19	20241217	998	459.12	20241121	0.00	N	065500	500	158 억	155194	N	N	N	03	N
23	20241227	110625	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5810	30	2	0.52	20245962270	3440992	26.14	6030	6050	5700	7510	4050	5780	5883.92	0.49	0	-3822	6826	6302	5926	5402	5026	6565	5665	159	1730	500	0	10	1	31742912	1844	-31.58	4.90	12	10.84	-184.00	1186.00	7560	20241217	-23.15	998	20241121	482.16	7560	-23.15	20241217	998	482.16	20241121	7560	-23.15	20241217	998	482.16	20241121	0.00	N	065500	500	158 억	155194	N	N	N	03	N
24	20241227	100624	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5900	120	2	2.08	15337741510	2596711	19.73	6030	6050	5750	7510	4050	5780	5906.87	0.49	0	14329	6826	6302	5926	5402	5026	6565	5665	159	1730	500	0	10	1	31742912	1873	-32.07	4.97	12	8.18	-184.00	1186.00	7560	20241217	-21.96	998	20241121	491.18	7560	-21.96	20241217	998	491.18	20241121	7560	-21.96	20241217	998	491.18	20241121	0.00	N	065500	500	158 억	155194	N	N	N	03	N
25	20241227	090627	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	70	2	1.21	4012969070	677836	5.15	6030	6050	5750	7510	4050	5780	5921.41	0.49	0	-4173	6826	6302	5926	5402	5026	6565	5665	159	1730	500	0	10	1	31742912	1857	-31.79	4.93	12	2.14	-184.00	1186.00	7560	20241217	-22.62	998	20241121	486.17	7560	-22.62	20241217	998	486.17	20241121	7560	-22.62	20241217	998	486.17	20241121	0.00	N	065500	500	158 억	155194	N	N	N	03	N
26	20241226	160623	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5780	110	2	1.94	77114782910	12975496	77.20	5560	6450	5550	7370	3970	5670	5943.41	0.48	0	-7001	6943	6306	5753	5116	4563	6625	5435	159	1700	500	0	10	1	31742912	1835	-31.41	4.87	12	40.88	-184.00	1186.00	7560	20241217	-23.54	998	20241121	479.16	7560	-23.54	20241217	998	479.16	20241121	7560	-23.54	20241217	998	479.16	20241121	0.00	N	065500	500	158 억	152723	N	N	N	03	N
27	20241226	150620	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5780	110	2	1.94	75202231800	12644517	75.24	5560	6450	5550	7370	3970	5670	5947.56	0.48	0	2213	6943	6306	5753	5116	4563	6625	5435	159	1700	500	0	10	1	31742912	1835	-31.41	4.87	12	39.83	-184.00	1186.00	7560	20241217	-23.54	998	20241121	479.16	7560	-23.54	20241217	998	479.16	20241121	7560	-23.54	20241217	998	479.16	20241121	0.00	N	065500	500	158 억	152723	N	N	N	03	N
28	20241226	140619	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5670	0	3	0.00	69343653090	11629092	69.19	5560	6450	5550	7370	3970	5670	5963.11	0.48	0	-5724	6943	6306	5753	5116	4563	6625	5435	159	1700	500	0	10	1	31742912	1800	-30.82	4.78	12	36.64	-184.00	1186.00	7560	20241217	-25.00	998	20241121	468.14	7560	-25.00	20241217	998	468.14	20241121	7560	-25.00	20241217	998	468.14	20241121	0.00	N	065500	500	158 억	152723	N	N	N	03	N
29	20241226	130621	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5670	0	3	0.00	64686537380	10803483	64.28	5560	6450	5550	7370	3970	5670	5987.75	0.48	0	77	6943	6306	5753	5116	4563	6625	5435	159	1700	500	0	10	1	31742912	1800	-30.82	4.78	12	34.03	-184.00	1186.00	7560	20241217	-25.00	998	20241121	468.14	7560	-25.00	20241217	998	468.14	20241121	7560	-25.00	20241217	998	468.14	20241121	0.00	N	065500	500	158 억	152723	N	N	N	03	N
30	20241226	120617	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5700	30	2	0.53	60774528500	10115414	60.19	5560	6450	5550	7370	3970	5670	6008.32	0.48	0	-6252	6943	6306	5753	5116	4563	6625	5435	159	1700	500	0	10	1	31742912	1809	-30.98	4.81	12	31.87	-184.00	1186.00	7560	20241217	-24.60	998	20241121	471.14	7560	-24.60	20241217	998	471.14	20241121	7560	-24.60	20241217	998	471.14	20241121	0.00	N	065500	500	158 억	152723	N	N	N	03	N
31	20241226	110620	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5880	210	2	3.70	55695066120	9234800	54.95	5560	6450	5550	7370	3970	5670	6031.25	0.48	0	-12859	6943	6306	5753	5116	4563	6625	5435	159	1700	500	0	10	1	31742912	1866	-31.96	4.96	12	29.09	-184.00	1186.00	7560	20241217	-22.22	998	20241121	489.18	7560	-22.22	20241217	998	489.18	20241121	7560	-22.22	20241217	998	489.18	20241121	0.00	N	065500	500	158 억	152723	N	N	N	03	N
32	20241226	100620	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5880	210	2	3.70	50276831400	8308347	49.44	5560	6450	5550	7370	3970	5670	6051.65	0.48	0	-9589	6943	6306	5753	5116	4563	6625	5435	159	1700	500	0	10	1	31742912	1866	-31.96	4.96	12	26.17	-184.00	1186.00	7560	20241217	-22.22	998	20241121	489.18	7560	-22.22	20241217	998	489.18	20241121	7560	-22.22	20241217	998	489.18	20241121	0.00	N	065500	500	158 억	152723	N	N	N	03	N
33	20241226	090621	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5870	200	2	3.53	4759669000	822917	4.90	5560	5930	5550	7370	3970	5670	5784.78	0.48	0	-6626	6943	6306	5753	5116	4563	6625	5435	159	1700	500	0	10	1	31742912	1863	-31.90	4.95	12	2.59	-184.00	1186.00	7560	20241217	-22.35	998	20241121	488.18	7560	-22.35	20241217	998	488.18	20241121	7560	-22.35	20241217	998	488.18	20241121	0.00	N	065500	500	158 억	152723	N	N	N	03	N
34	20241224	160620	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5670	140	2	2.53	97650782920	16669844	96.29	5370	6390	5200	7180	3880	5530	5858.18	0.45	0	18514	6303	5916	5593	5206	4883	5755	5045	159	1650	500	0	10	1	31742912	1800	-30.82	4.78	12	52.52	-184.00	1186.00	7560	20241217	-25.00	998	20241121	468.14	7560	-25.00	20241217	998	468.14	20241121	7560	-25.00	20241217	998	468.14	20241121	0.00	N	065500	500	158 억	143708	N	N	N	03	N
35	20241224	150620	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5670	140	2	2.53	95513204640	16291939	94.10	5370	6390	5200	7180	3880	5530	5862.62	0.45	0	45286	6303	5916	5593	5206	4883	5755	5045	159	1650	500	0	10	1	31742912	1800	-30.82	4.78	12	51.32	-184.00	1186.00	7560	20241217	-25.00	998	20241121	468.14	7560	-25.00	20241217	998	468.14	20241121	7560	-25.00	20241217	998	468.14	20241121	0.00	N	065500	500	158 억	143708	N	N	N	03	N
36	20241224	140618	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5710	180	2	3.25	88106763340	14976559	86.50	5370	6390	5200	7180	3880	5530	5883.00	0.45	0	21084	6303	5916	5593	5206	4883	5755	5045	159	1650	500	0	10	1	31742912	1813	-31.03	4.81	12	47.18	-184.00	1186.00	7560	20241217	-24.47	998	20241121	472.14	7560	-24.47	20241217	998	472.14	20241121	7560	-24.47	20241217	998	472.14	20241121	0.00	N	065500	500	158 억	143708	N	N	N	03	N
37	20241224	130619	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5780	250	2	4.52	83731327910	14209897	82.08	5370	6390	5200	7180	3880	5530	5892.49	0.45	0	14663	6303	5916	5593	5206	4883	5755	5045	159	1650	500	0	10	1	31742912	1835	-31.41	4.87	12	44.77	-184.00	1186.00	7560	20241217	-23.54	998	20241121	479.16	7560	-23.54	20241217	998	479.16	20241121	7560	-23.54	20241217	998	479.16	20241121	0.00	N	065500	500	158 억	143708	N	N	N	03	N
38	20241224	120619	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	320	2	5.79	77548384810	13140817	75.90	5370	6390	5200	7180	3880	5530	5901.36	0.45	0	13414	6303	5916	5593	5206	4883	5755	5045	159	1650	500	0	10	1	31742912	1857	-31.79	4.93	12	41.40	-184.00	1186.00	7560	20241217	-22.62	998	20241121	486.17	7560	-22.62	20241217	998	486.17	20241121	7560	-22.62	20241217	998	486.17	20241121	0.00	N	065500	500	158 억	143708	N	N	N	03	N
39	20241224	110619	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5930	400	2	7.23	73085470390	12382590	71.52	5370	6390	5200	7180	3880	5530	5902.30	0.45	0	11911	6303	5916	5593	5206	4883	5755	5045	159	1650	500	0	10	1	31742912	1882	-32.23	5.00	12	39.01	-184.00	1186.00	7560	20241217	-21.56	998	20241121	494.19	7560	-21.56	20241217	998	494.19	20241121	7560	-21.56	20241217	998	494.19	20241121	0.00	N	065500	500	158 억	143708	N	N	N	03	N
40	20241224	100620	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5940	410	2	7.41	60249327160	10196360	58.89	5370	6390	5200	7180	3880	5530	5908.94	0.45	0	9004	6303	5916	5593	5206	4883	5755	5045	159	1650	500	0	10	1	31742912	1886	-32.28	5.01	12	32.12	-184.00	1186.00	7560	20241217	-21.43	998	20241121	495.19	7560	-21.43	20241217	998	495.19	20241121	7560	-21.43	20241217	998	495.19	20241121	0.00	N	065500	500	158 억	143708	N	N	N	03	N
41	20241224	090622	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5560	30	2	0.54	4633369300	859305	4.96	5370	5590	5200	7180	3880	5530	5391.85	0.45	0	20129	6303	5916	5593	5206	4883	5755	5045	159	1650	500	0	10	1	31742912	1765	-30.22	4.69	12	2.71	-184.00	1186.00	7560	20241217	-26.46	998	20241121	457.11	7560	-26.46	20241217	998	457.11	20241121	7560	-26.46	20241217	998	457.11	20241121	0.00	N	065500	500	158 억	143708	N	N	N	03	N
42	20241223	160614	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5530	-570	5	-9.34	95656516200	17068328	40.25	5850	5980	5270	7930	4270	6100	5604.34	0.48	0	-98145	7353	6726	5843	5216	4333	7040	5530	159	1830	500	0	10	1	31742912	1755	-30.05	4.66	12	53.77	-184.00	1186.00	7560	20241217	-26.85	998	20241121	454.11	7560	-26.85	20241217	998	454.11	20241121	7560	-26.85	20241217	998	454.11	20241121	0.02	N	065500	500	158 억	153725	N	N	N	03	N
43	20241223	150618	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5540	-560	5	-9.18	92395286020	16480926	38.86	5850	5980	5270	7930	4270	6100	5605.99	0.48	0	-96549	7353	6726	5843	5216	4333	7040	5530	159	1830	500	0	10	1	31742912	1759	-30.11	4.67	12	51.92	-184.00	1186.00	7560	20241217	-26.72	998	20241121	455.11	7560	-26.72	20241217	998	455.11	20241121	7560	-26.72	20241217	998	455.11	20241121	0.02	N	065500	500	158 억	153725	N	N	N	03	N
44	20241223	140613	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5680	-420	5	-6.89	85534888390	15266766	36.00	5850	5980	5270	7930	4270	6100	5602.46	0.48	0	-98151	7353	6726	5843	5216	4333	7040	5530	159	1830	500	0	10	1	31742912	1803	-30.87	4.79	12	48.10	-184.00	1186.00	7560	20241217	-24.87	998	20241121	469.14	7560	-24.87	20241217	998	469.14	20241121	7560	-24.87	20241217	998	469.14	20241121	0.02	N	065500	500	158 억	153725	N	N	N	03	N
45	20241223	130614	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5750	-350	5	-5.74	78095193980	13951117	32.90	5850	5980	5270	7930	4270	6100	5597.53	0.48	0	-94204	7353	6726	5843	5216	4333	7040	5530	159	1830	500	0	10	1	31742912	1825	-31.25	4.85	12	43.95	-184.00	1186.00	7560	20241217	-23.94	998	20241121	476.15	7560	-23.94	20241217	998	476.15	20241121	7560	-23.94	20241217	998	476.15	20241121	0.02	N	065500	500	158 억	153725	N	N	N	03	N
46	20241223	120616	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5690	-410	5	-6.72	65147765300	11705919	27.60	5850	5980	5270	7930	4270	6100	5565.06	0.48	0	-92765	7353	6726	5843	5216	4333	7040	5530	159	1830	500	0	10	1	31742912	1806	-30.92	4.80	12	36.88	-184.00	1186.00	7560	20241217	-24.74	998	20241121	470.14	7560	-24.74	20241217	998	470.14	20241121	7560	-24.74	20241217	998	470.14	20241121	0.02	N	065500	500	158 억	153725	N	N	N	03	N
47	20241223	110614	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5510	-590	5	-9.67	49627356240	8984466	21.18	5850	5980	5270	7930	4270	6100	5523.25	0.48	0	-72112	7353	6726	5843	5216	4333	7040	5530	159	1830	500	0	10	1	31742912	1749	-29.95	4.65	12	28.30	-184.00	1186.00	7560	20241217	-27.12	998	20241121	452.10	7560	-27.12	20241217	998	452.10	20241121	7560	-27.12	20241217	998	452.10	20241121	0.02	N	065500	500	158 억	153725	N	N	N	03	N
48	20241223	100611	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5460	-640	5	-10.49	42938451730	7762989	18.30	5850	5980	5270	7930	4270	6100	5530.68	0.48	0	-72648	7353	6726	5843	5216	4333	7040	5530	159	1830	500	0	10	1	31742912	1733	-29.67	4.60	12	24.46	-184.00	1186.00	7560	20241217	-27.78	998	20241121	447.09	7560	-27.78	20241217	998	447.09	20241121	7560	-27.78	20241217	998	447.09	20241121	0.02	N	065500	500	158 억	153725	N	N	N	03	N
49	20241223	090614	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5660	-440	5	-7.21	7975582950	1393330	3.29	5850	5980	5600	7930	4270	6100	5722.28	0.48	0	-7194	7353	6726	5843	5216	4333	7040	5530	159	1830	500	0	10	1	31742912	1797	-30.76	4.77	12	4.39	-184.00	1186.00	7560	20241217	-25.13	998	20241121	467.13	7560	-25.13	20241217	998	467.13	20241121	7560	-25.13	20241217	998	467.13	20241121	0.02	N	065500	500	158 억	153725	N	N	N	03	N
50	20241220	160611	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6100	1120	2	22.49	243399141185	41904430	203.49	5350	6470	4960	6470	3490	4980	5808.15	0.50	0	87604	6066	5522	5166	4622	4266	5345	4445	159	1490	500	0	10	1	31742912	1936	-33.15	5.14	12	132.01	-184.00	1186.00	7560	20241217	-19.31	998	20241121	511.22	7560	-19.31	20241217	998	511.22	20241121	7560	-19.31	20241217	998	511.22	20241121	0.02	N	065500	500	158 억	159362	N	N	N	03	N
51	20241220	150613	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5960	980	2	19.68	233944097835	40319751	195.79	5350	6470	4960	6470	3490	4980	5802.22	0.50	0	81446	6066	5522	5166	4622	4266	5345	4445	159	1490	500	0	10	1	31742912	1892	-32.39	5.03	12	127.02	-184.00	1186.00	7560	20241217	-21.16	998	20241121	497.19	7560	-21.16	20241217	998	497.19	20241121	7560	-21.16	20241217	998	497.19	20241121	0.02	N	065500	500	158 억	159362	N	N	N	03	N
52	20241220	140612	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6170	1190	2	23.90	190813175705	33026991	160.38	5350	6470	4960	6470	3490	4980	5777.49	0.50	0	61737	6066	5522	5166	4622	4266	5345	4445	159	1490	500	0	10	1	31742912	1959	-33.53	5.20	12	104.05	-184.00	1186.00	7560	20241217	-18.39	998	20241121	518.24	7560	-18.39	20241217	998	518.24	20241121	7560	-18.39	20241217	998	518.24	20241121	0.02	N	065500	500	158 억	159362	N	N	N	03	N
53	20241220	130610	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6400	1420	2	28.51	164765290825	28887735	140.28	5350	6470	4960	6470	3490	4980	5703.64	0.50	0	69381	6066	5522	5166	4622	4266	5345	4445	159	1490	500	0	10	1	31742912	2032	-34.78	5.40	12	91.01	-184.00	1186.00	7560	20241217	-15.34	998	20241121	541.28	7560	-15.34	20241217	998	541.28	20241121	7560	-15.34	20241217	998	541.28	20241121	0.02	N	065500	500	158 억	159362	N	N	N	03	N
54	20241220	120610	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6060	1080	2	21.69	91102596885	16910610	82.12	5350	6100	4960	6470	3490	4980	5387.31	0.50	0	80787	6066	5522	5166	4622	4266	5345	4445	159	1490	500	0	10	1	31742912	1924	-32.93	5.11	12	53.27	-184.00	1186.00	7560	20241217	-19.84	998	20241121	507.21	7560	-19.84	20241217	998	507.21	20241121	7560	-19.84	20241217	998	507.21	20241121	0.02	N	065500	500	158 억	159362	N	N	N	03	N
55	20241220	110611	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5140	160	2	3.21	48439629175	9276852	45.05	5350	5470	4960	6470	3490	4980	5221.56	0.50	0	8941	6066	5522	5166	4622	4266	5345	4445	159	1490	500	0	10	1	31742912	1632	-27.93	4.33	12	29.22	-184.00	1186.00	7560	20241217	-32.01	998	20241121	415.03	7560	-32.01	20241217	998	415.03	20241121	7560	-32.01	20241217	998	415.03	20241121	0.02	N	065500	500	158 억	159362	N	N	N	03	N
56	20241220	100611	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5320	340	2	6.83	39385102405	7525263	36.54	5350	5470	4960	6470	3490	4980	5233.72	0.50	0	-4320	6066	5522	5166	4622	4266	5345	4445	159	1490	500	0	10	1	31742912	1689	-28.91	4.49	12	23.71	-184.00	1186.00	7560	20241217	-29.63	998	20241121	433.07	7560	-29.63	20241217	998	433.07	20241121	7560	-29.63	20241217	998	433.07	20241121	0.02	N	065500	500	158 억	159362	N	N	N	03	N
57	20241220	090613	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5190	210	2	4.22	11203272520	2111020	10.25	5350	5440	5130	6470	3490	4980	5307.05	0.50	0	11069	6066	5522	5166	4622	4266	5345	4445	159	1490	500	0	10	1	31742912	1647	-28.21	4.38	12	6.65	-184.00	1186.00	7560	20241217	-31.35	998	20241121	420.04	7560	-31.35	20241217	998	420.04	20241121	7560	-31.35	20241217	998	420.04	20241121	0.02	N	065500	500	158 억	159362	N	N	N	03	N
58	20241219	160610	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4980	-880	5	-15.02	100061811935	19271470	79.24	5570	5710	4810	7610	4110	5860	5192.30	0.46	0	12345	6800	6330	5850	5380	4900	6565	5615	159	1750	500	0	5	1	31742912	1581	-27.07	4.20	12	60.71	-184.00	1186.00	7560	20241217	-34.13	998	20241121	399.00	7560	-34.13	20241217	998	399.00	20241121	7560	-34.13	20241217	998	399.00	20241121	0.04	N	065500	500	158 억	147485	N	N	N	03	N
59	20241219	150608	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-840	5	-14.33	95929886895	18444765	75.84	5570	5710	4810	7610	4110	5860	5200.87	0.46	0	35724	6800	6330	5850	5380	4900	6565	5615	159	1750	500	0	10	1	31742912	1593	-27.28	4.23	12	58.11	-184.00	1186.00	7560	20241217	-33.60	998	20241121	403.01	7560	-33.60	20241217	998	403.01	20241121	7560	-33.60	20241217	998	403.01	20241121	0.04	N	065500	500	158 억	147485	N	N	N	03	N
60	20241219	140610	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5130	-730	5	-12.46	63427426260	12195642	50.15	5570	5710	4810	7610	4110	5860	5200.75	0.46	0	1897	6800	6330	5850	5380	4900	6565	5615	159	1750	500	0	10	1	31742912	1628	-27.88	4.33	12	38.42	-184.00	1186.00	7560	20241217	-32.14	998	20241121	414.03	7560	-32.14	20241217	998	414.03	20241121	7560	-32.14	20241217	998	414.03	20241121	0.04	N	065500	500	158 억	147485	N	N	N	03	N
61	20241219	130609	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4925	-935	5	-15.96	46365289720	8799178	36.18	5570	5710	4865	7610	4110	5860	5269.17	0.46	0	15404	6800	6330	5850	5380	4900	6565	5615	159	1750	500	0	5	1	31742912	1563	-26.77	4.15	12	27.72	-184.00	1186.00	7560	20241217	-34.85	998	20241121	393.49	7560	-34.85	20241217	998	393.49	20241121	7560	-34.85	20241217	998	393.49	20241121	0.04	N	065500	500	158 억	147485	N	N	N	03	N
62	20241219	120611	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5060	-800	5	-13.65	38141010330	7148013	29.39	5570	5710	5020	7610	4110	5860	5335.78	0.46	0	-2529	6800	6330	5850	5380	4900	6565	5615	159	1750	500	0	10	1	31742912	1606	-27.50	4.27	12	22.52	-184.00	1186.00	7560	20241217	-33.07	998	20241121	407.01	7560	-33.07	20241217	998	407.01	20241121	7560	-33.07	20241217	998	407.01	20241121	0.04	N	065500	500	158 억	147485	N	N	N	03	N
63	20241219	110609	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5080	-780	5	-13.31	29559701220	5461771	22.46	5570	5710	5070	7610	4110	5860	5411.99	0.46	0	40560	6800	6330	5850	5380	4900	6565	5615	159	1750	500	0	10	1	31742912	1613	-27.61	4.28	12	17.21	-184.00	1186.00	7560	20241217	-32.80	998	20241121	409.02	7560	-32.80	20241217	998	409.02	20241121	7560	-32.80	20241217	998	409.02	20241121	0.04	N	065500	500	158 억	147485	N	N	N	03	N
64	20241219	100601	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5440	-420	5	-7.17	17370498410	3152240	12.96	5570	5710	5380	7610	4110	5860	5510.36	0.46	0	4164	6800	6330	5850	5380	4900	6565	5615	159	1750	500	0	10	1	31742912	1727	-29.57	4.59	12	9.93	-184.00	1186.00	7560	20241217	-28.04	998	20241121	445.09	7560	-28.04	20241217	998	445.09	20241121	7560	-28.04	20241217	998	445.09	20241121	0.04	N	065500	500	158 억	147485	N	N	N	03	N
65	20241219	090610	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5590	-270	5	-4.61	4017308040	716276	2.95	5570	5710	5530	7610	4110	5860	5608.07	0.46	0	-3180	6800	6330	5850	5380	4900	6565	5615	159	1750	500	0	10	1	31742912	1774	-30.38	4.71	12	2.26	-184.00	1186.00	7560	20241217	-26.06	998	20241121	460.12	7560	-26.06	20241217	998	460.12	20241121	7560	-26.06	20241217	998	460.12	20241121	0.04	N	065500	500	158 억	147485	N	N	N	03	N
66	20241218	160606	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5860	10	2	0.17	139226004850	23991906	34.51	5620	6320	5370	7600	4100	5850	5802.98	0.50	0	-12101	8623	7236	6173	4786	3723	7930	5480	159	1750	500	0	10	1	31742912	1860	-31.85	4.94	12	75.58	-184.00	1186.00	7560	20241217	-22.49	998	20241121	487.17	7560	-22.49	20241217	998	487.17	20241121	7560	-22.49	20241217	998	487.17	20241121	0.04	N	065500	500	158 억	159795	N	N	N	03	N
67	20241218	150610	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	0	3	0.00	134773876810	23226415	33.41	5620	6320	5370	7600	4100	5850	5802.61	0.50	0	-8160	8623	7236	6173	4786	3723	7930	5480	159	1750	500	0	10	1	31742912	1857	-31.79	4.93	12	73.17	-184.00	1186.00	7560	20241217	-22.62	998	20241121	486.17	7560	-22.62	20241217	998	486.17	20241121	7560	-22.62	20241217	998	486.17	20241121	0.04	N	065500	500	158 억	159795	N	N	N	03	N
68	20241218	140607	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5660	-190	5	-3.25	119178152390	20535780	29.54	5620	6320	5370	7600	4100	5850	5803.44	0.50	0	-12213	8623	7236	6173	4786	3723	7930	5480	159	1750	500	0	10	1	31742912	1797	-30.76	4.77	12	64.69	-184.00	1186.00	7560	20241217	-25.13	998	20241121	467.13	7560	-25.13	20241217	998	467.13	20241121	7560	-25.13	20241217	998	467.13	20241121	0.04	N	065500	500	158 억	159795	N	N	N	03	N
69	20241218	130610	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5670	-180	5	-3.08	113406494740	19509442	28.07	5620	6320	5370	7600	4100	5850	5812.90	0.50	0	-15080	8623	7236	6173	4786	3723	7930	5480	159	1750	500	0	10	1	31742912	1800	-30.82	4.78	12	61.46	-184.00	1186.00	7560	20241217	-25.00	998	20241121	468.14	7560	-25.00	20241217	998	468.14	20241121	7560	-25.00	20241217	998	468.14	20241121	0.04	N	065500	500	158 억	159795	N	N	N	03	N
70	20241218	120604	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5760	-90	5	-1.54	106516738510	18299253	26.32	5620	6320	5370	7600	4100	5850	5820.82	0.50	0	-13777	8623	7236	6173	4786	3723	7930	5480	159	1750	500	0	10	1	31742912	1828	-31.30	4.86	12	57.65	-184.00	1186.00	7560	20241217	-23.81	998	20241121	477.15	7560	-23.81	20241217	998	477.15	20241121	7560	-23.81	20241217	998	477.15	20241121	0.04	N	065500	500	158 억	159795	N	N	N	03	N
71	20241218	110608	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5690	-160	5	-2.74	87334167950	15023213	21.61	5620	6320	5370	7600	4100	5850	5813.28	0.50	0	-12673	8623	7236	6173	4786	3723	7930	5480	159	1750	500	0	10	1	31742912	1806	-30.92	4.80	12	47.33	-184.00	1186.00	7560	20241217	-24.74	998	20241121	470.14	7560	-24.74	20241217	998	470.14	20241121	7560	-24.74	20241217	998	470.14	20241121	0.04	N	065500	500	158 억	159795	N	N	N	03	N
72	20241218	100608	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5530	-320	5	-5.47	62421493070	10687801	15.37	5620	6320	5370	7600	4100	5850	5840.44	0.50	0	-11139	8623	7236	6173	4786	3723	7930	5480	159	1750	500	0	10	1	31742912	1755	-30.05	4.66	12	33.67	-184.00	1186.00	7560	20241217	-26.85	998	20241121	454.11	7560	-26.85	20241217	998	454.11	20241121	7560	-26.85	20241217	998	454.11	20241121	0.04	N	065500	500	158 억	159795	N	N	N	03	N
73	20241218	090610	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5990	140	2	2.39	10444776370	1796543	2.58	5620	6060	5510	7600	4100	5850	5813.79	0.50	0	14488	8623	7236	6173	4786	3723	7930	5480	159	1750	500	0	10	1	31742912	1901	-32.55	5.05	12	5.66	-184.00	1186.00	7560	20241217	-20.77	998	20241121	500.20	7560	-20.77	20241217	998	500.20	20241121	7560	-20.77	20241217	998	500.20	20241121	0.04	N	065500	500	158 억	159795	N	N	N	03	N
74	20241217	160605	52	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5850	-850	5	-12.69	423945054850	69030278	0.00	5670	7560	5110	8710	4690	6700	6141.62	0.50	0	1521	6700	6700	6700	6700	6700	6700	6700	159	2010	500	0	10	1	31742912	1857	-31.79	4.93	12	217.47	-184.00	1186.00	7560	20241217	-22.62	998	20241121	486.17	7560	-22.62	20241217	998	486.17	20241121	7560	-22.62	20241217	998	486.17	20241121	0.12	N	065500	500	158 억	157994	N	N	N	03	N
75	20241217	150607	52	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5750	-950	5	-14.18	413876032590	67300827	0.00	5670	7560	5110	8710	4690	6700	6149.64	0.50	0	-260	6700	6700	6700	6700	6700	6700	6700	159	2010	500	0	10	1	31742912	1825	-31.25	4.85	12	212.02	-184.00	1186.00	7560	20241217	-23.94	998	20241121	476.15	7560	-23.94	20241217	998	476.15	20241121	7560	-23.94	20241217	998	476.15	20241121	0.12	N	065500	500	158 억	157994	N	N	N	03	N
76	20241217	140609	52	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5710	-990	5	-14.78	380482116240	61393330	0.00	5670	7560	5110	8710	4690	6700	6197.45	0.50	0	792	6700	6700	6700	6700	6700	6700	6700	159	2010	500	0	10	1	31742912	1813	-31.03	4.81	12	193.41	-184.00	1186.00	7560	20241217	-24.47	998	20241121	472.14	7560	-24.47	20241217	998	472.14	20241121	7560	-24.47	20241217	998	472.14	20241121	0.12	N	065500	500	158 억	157994	N	N	N	03	N
77	20241217	130556	52	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5970	-730	5	-10.90	354640519680	56927398	0.00	5670	7560	5110	8710	4690	6700	6229.70	0.50	0	-289	6700	6700	6700	6700	6700	6700	6700	159	2010	500	0	10	1	31742912	1895	-32.45	5.03	12	179.34	-184.00	1186.00	7560	20241217	-21.03	998	20241121	498.20	7560	-21.03	20241217	998	498.20	20241121	7560	-21.03	20241217	998	498.20	20241121	0.12	N	065500	500	158 억	157994	N	N	N	03	N
78	20241217	120556	52	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6060	-640	5	-9.55	329701797680	52777891	0.00	5670	7560	5110	8710	4690	6700	6246.97	0.50	0	11244	6700	6700	6700	6700	6700	6700	6700	159	2010	500	0	10	1	31742912	1924	-32.93	5.11	12	166.27	-184.00	1186.00	7560	20241217	-19.84	998	20241121	507.21	7560	-19.84	20241217	998	507.21	20241121	7560	-19.84	20241217	998	507.21	20241121	0.12	N	065500	500	158 억	157994	N	N	N	03	N
79	20241217	110600	52	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6240	-460	5	-6.87	297714586400	47677143	0.00	5670	7560	5110	8710	4690	6700	6244.39	0.50	0	35394	6700	6700	6700	6700	6700	6700	6700	159	2010	500	0	10	1	31742912	1981	-33.91	5.26	12	150.20	-184.00	1186.00	7560	20241217	-17.46	998	20241121	525.25	7560	-17.46	20241217	998	525.25	20241121	7560	-17.46	20241217	998	525.25	20241121	0.12	N	065500	500	158 억	157994	N	N	N	03	N
80	20241217	100559	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5940	-760	5	-11.34	117398154430	21051356	0.00	5670	6210	5110	8710	4690	6700	5576.75	0.50	0	23108	6700	6700	6700	6700	6700	6700	6700	159	2010	500	0	10	1	31742912	1886	-32.28	5.01	12	66.32	-184.00	1186.00	7070	20241213	-15.98	998	20241121	495.19	7070	-15.98	20241213	998	495.19	20241121	7070	-15.98	20241213	998	495.19	20241121	0.12	N	065500	500	158 억	157994	N	N	N	03	N
81	20241217	090606	52	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5300	-1400	5	-20.90	22014021940	4011882	0.00	5670	5780	5190	8710	4690	6700	5487.21	0.50	0	41526	6700	6700	6700	6700	6700	6700	6700	159	2010	500	0	10	1	31742912	1682	-28.80	4.47	12	12.64	-184.00	1186.00	7070	20241213	-25.04	998	20241121	431.06	7070	-25.04	20241213	998	431.06	20241121	7070	-25.04	20241213	998	431.06	20241121	0.12	N	065500	500	158 억	157994	N	N	N	03	N
82	20241216	160558	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	0.50	0	0	7646	7172	6596	6122	5546	7410	6360	159	2010	500	0	10	1	31742912	2127	-36.41	5.65	12	0.00	-184.00	1186.00	7070	20241213	-5.23	998	20241121	571.34	7070	-5.23	20241213	998	571.34	20241121	7070	-5.23	20241213	998	571.34	20241121	0.15	N	065500	500	158 억	157994	N	N	N	03	N
83	20241216	150607	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	0.50	0	0	7646	7172	6596	6122	5546	7410	6360	159	2010	500	0	10	1	31742912	2127	-36.41	5.65	12	0.00	-184.00	1186.00	7070	20241213	-5.23	998	20241121	571.34	7070	-5.23	20241213	998	571.34	20241121	7070	-5.23	20241213	998	571.34	20241121	0.15	N	065500	500	158 억	157994	N	N	N	03	N
84	20241216	140606	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	0.50	0	0	7646	7172	6596	6122	5546	7410	6360	159	2010	500	0	10	1	31742912	2127	-36.41	5.65	12	0.00	-184.00	1186.00	7070	20241213	-5.23	998	20241121	571.34	7070	-5.23	20241213	998	571.34	20241121	7070	-5.23	20241213	998	571.34	20241121	0.15	N	065500	500	158 억	157994	N	N	N	03	N
85	20241216	130607	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	0.50	0	0	7646	7172	6596	6122	5546	7410	6360	159	2010	500	0	10	1	31742912	2127	-36.41	5.65	12	0.00	-184.00	1186.00	7070	20241213	-5.23	998	20241121	571.34	7070	-5.23	20241213	998	571.34	20241121	7070	-5.23	20241213	998	571.34	20241121	0.15	N	065500	500	158 억	157994	N	N	N	03	N
86	20241216	120607	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	0.50	0	0	7646	7172	6596	6122	5546	7410	6360	159	2010	500	0	10	1	31742912	2127	-36.41	5.65	12	0.00	-184.00	1186.00	7070	20241213	-5.23	998	20241121	571.34	7070	-5.23	20241213	998	571.34	20241121	7070	-5.23	20241213	998	571.34	20241121	0.15	N	065500	500	158 억	157994	N	N	N	03	N
87	20241216	110605	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	0.50	0	0	7646	7172	6596	6122	5546	7410	6360	159	2010	500	0	10	1	31742912	2127	-36.41	5.65	12	0.00	-184.00	1186.00	7070	20241213	-5.23	998	20241121	571.34	7070	-5.23	20241213	998	571.34	20241121	7070	-5.23	20241213	998	571.34	20241121	0.15	N	065500	500	158 억	157994	N	N	N	03	N
88	20241216	100607	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	0.50	0	0	7646	7172	6596	6122	5546	7410	6360	159	2010	500	0	10	1	31742912	2127	-36.41	5.65	12	0.00	-184.00	1186.00	7070	20241213	-5.23	998	20241121	571.34	7070	-5.23	20241213	998	571.34	20241121	7070	-5.23	20241213	998	571.34	20241121	0.15	N	065500	500	158 억	157994	N	N	N	03	N
89	20241216	090607	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	0.50	0	0	7646	7172	6596	6122	5546	7410	6360	159	2010	500	0	10	1	31742912	2127	-36.41	5.65	12	0.00	-184.00	1186.00	7070	20241213	-5.23	998	20241121	571.34	7070	-5.23	20241213	998	571.34	20241121	7070	-5.23	20241213	998	571.34	20241121	0.15	N	065500	500	158 억	157994	N	N	N	03	N
90	20241213	160559	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6700	1260	2	23.16	187812783190	28357083	127.12	6260	7070	6020	7070	3810	5440	6622.84	0.70	0	-66697	5903	5671	5208	4976	4513	5787	5092	159	1630	500	0	10	1	31742912	2127	-36.41	5.65	12	89.33	-184.00	1186.00	7070	20241213	-5.23	998	20241121	571.34	7070	-5.23	20241213	998	571.34	20241121	7070	-5.23	20241213	998	571.34	20241121	0.15	N	065500	500	158 억	222753	N	N	N	02	N
91	20241213	150604	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6920	1480	2	27.21	165856510510	25200034	112.97	6260	6980	6020	7070	3810	5440	6581.60	0.70	0	-37370	5903	5671	5208	4976	4513	5787	5092	159	1630	500	0	10	1	31742912	2197	-37.61	5.83	12	79.39	-184.00	1186.00	6980	20241213	-0.86	998	20241121	593.39	6980	-0.86	20241213	998	593.39	20241121	6980	-0.86	20241213	998	593.39	20241121	0.15	N	065500	500	158 억	222753	N	N	N	02	N
92	20241213	140605	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6550	1110	2	20.40	143042061130	21818932	97.81	6260	6880	6020	7070	3810	5440	6555.87	0.70	0	-78593	5903	5671	5208	4976	4513	5787	5092	159	1630	500	0	10	1	31742912	2079	-35.60	5.52	12	68.74	-184.00	1186.00	6880	20241213	-4.80	998	20241121	556.31	6880	-4.80	20241213	998	556.31	20241121	6880	-4.80	20241213	998	556.31	20241121	0.15	N	065500	500	158 억	222753	N	N	N	02	N
93	20241213	130606	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6650	1210	2	22.24	131298678150	20041888	89.85	6260	6880	6020	7070	3810	5440	6551.21	0.70	0	-78804	5903	5671	5208	4976	4513	5787	5092	159	1630	500	0	10	1	31742912	2111	-36.14	5.61	12	63.14	-184.00	1186.00	6880	20241213	-3.34	998	20241121	566.33	6880	-3.34	20241213	998	566.33	20241121	6880	-3.34	20241213	998	566.33	20241121	0.15	N	065500	500	158 억	222753	N	N	N	02	N
94	20241213	120606	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6610	1170	2	21.51	122054041430	18658670	83.64	6260	6880	6020	7070	3810	5440	6541.41	0.70	0	-81601	5903	5671	5208	4976	4513	5787	5092	159	1630	500	0	10	1	31742912	2098	-35.92	5.57	12	58.78	-184.00	1186.00	6880	20241213	-3.92	998	20241121	562.32	6880	-3.92	20241213	998	562.32	20241121	6880	-3.92	20241213	998	562.32	20241121	0.15	N	065500	500	158 억	222753	N	N	N	02	N
95	20241213	110604	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6800	1360	2	25.00	111585416230	17091716	76.62	6260	6880	6020	7070	3810	5440	6528.63	0.70	0	11296	5903	5671	5208	4976	4513	5787	5092	159	1630	500	0	10	1	31742912	2159	-36.96	5.73	12	53.84	-184.00	1186.00	6880	20241213	-1.16	998	20241121	581.36	6880	-1.16	20241213	998	581.36	20241121	6880	-1.16	20241213	998	581.36	20241121	0.15	N	065500	500	158 억	222753	N	N	N	02	N
96	20241213	100603	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6520	1080	2	19.85	95826387860	14717414	65.98	6260	6880	6020	7070	3810	5440	6511.09	0.70	0	-76654	5903	5671	5208	4976	4513	5787	5092	159	1630	500	0	10	1	31742912	2070	-35.43	5.50	12	46.36	-184.00	1186.00	6880	20241213	-5.23	998	20241121	553.31	6880	-5.23	20241213	998	553.31	20241121	6880	-5.23	20241213	998	553.31	20241121	0.15	N	065500	500	158 억	222753	N	N	N	02	N
97	20241213	090605	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6390	950	2	17.46	23017337230	3650251	16.36	6260	6490	6020	7070	3810	5440	6305.69	0.70	0	-61180	5903	5671	5208	4976	4513	5787	5092	159	1630	500	0	10	1	31742912	2028	-34.73	5.39	12	11.50	-184.00	1186.00	6490	20241213	-1.54	998	20241121	540.28	6490	-1.54	20241213	998	540.28	20241121	6490	-1.54	20241213	998	540.28	20241121	0.15	N	065500	500	158 억	222753	N	N	N	02	N
98	20241212	160608	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5440	1255	1	29.99	116647384305	22305457	0.00	4750	5440	4745	5440	2930	4185	5229.54	0.45	0	78142	4185	4185	4185	4185	4185	4185	4185	159	1255	500	0	10	1	31742912	1727	-29.57	4.59	12	70.27	-184.00	1186.00	5440	20241212	0.00	998	20241121	445.09	5440	0.00	20241212	998	445.09	20241121	5440	0.00	20241212	998	445.09	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
99	20241212	150601	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5440	1255	1	29.99	116590329585	22294969	0.00	4750	5440	4745	5440	2930	4185	5229.45	0.45	0	78142	4185	4185	4185	4185	4185	4185	4185	159	1255	500	0	10	1	31742912	1727	-29.57	4.59	12	70.24	-184.00	1186.00	5440	20241212	0.00	998	20241121	445.09	5440	0.00	20241212	998	445.09	20241121	5440	0.00	20241212	998	445.09	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
100	20241212	140600	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5440	1255	1	29.99	116412871345	22262348	0.00	4750	5440	4745	5440	2930	4185	5229.14	0.45	0	78142	4185	4185	4185	4185	4185	4185	4185	159	1255	500	0	10	1	31742912	1727	-29.57	4.59	12	70.13	-184.00	1186.00	5440	20241212	0.00	998	20241121	445.09	5440	0.00	20241212	998	445.09	20241121	5440	0.00	20241212	998	445.09	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
101	20241212	130559	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5440	1255	1	29.99	116303396785	22242224	0.00	4750	5440	4745	5440	2930	4185	5228.95	0.45	0	78142	4185	4185	4185	4185	4185	4185	4185	159	1255	500	0	10	1	31742912	1727	-29.57	4.59	12	70.07	-184.00	1186.00	5440	20241212	0.00	998	20241121	445.09	5440	0.00	20241212	998	445.09	20241121	5440	0.00	20241212	998	445.09	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
102	20241212	120546	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5410	1225	2	29.27	113916845155	21802775	0.00	4750	5440	4745	5440	2930	4185	5224.88	0.45	0	52978	4185	4185	4185	4185	4185	4185	4185	159	1255	500	0	10	1	31742912	1717	-29.40	4.56	12	68.69	-184.00	1186.00	5440	20241212	-0.55	998	20241121	442.08	5440	-0.55	20241212	998	442.08	20241121	5440	-0.55	20241212	998	442.08	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
103	20241212	110558	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5400	1215	2	29.03	102344961815	19657563	0.00	4750	5440	4745	5440	2930	4185	5206.39	0.45	0	37418	4185	4185	4185	4185	4185	4185	4185	159	1255	500	0	10	1	31742912	1714	-29.35	4.55	12	61.93	-184.00	1186.00	5440	20241212	-0.74	998	20241121	441.08	5440	-0.74	20241212	998	441.08	20241121	5440	-0.74	20241212	998	441.08	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
104	20241212	100556	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5270	1085	2	25.93	74543481225	14490395	0.00	4750	5440	4745	5440	2930	4185	5144.34	0.45	0	9606	4185	4185	4185	4185	4185	4185	4185	159	1255	500	0	10	1	31742912	1673	-28.64	4.44	12	45.65	-184.00	1186.00	5440	20241212	-3.12	998	20241121	428.06	5440	-3.12	20241212	998	428.06	20241121	5440	-3.12	20241212	998	428.06	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
105	20241212	090601	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5220	1035	2	24.73	14894930305	3043414	0.00	4750	5220	4745	5440	2930	4185	4894.15	0.45	0	77249	4185	4185	4185	4185	4185	4185	4185	159	1255	500	0	10	1	31742912	1657	-28.37	4.40	12	9.59	-184.00	1186.00	5220	20241212	0.00	998	20241121	423.05	5220	0.00	20241212	998	423.05	20241121	5220	0.00	20241212	998	423.05	20241121	0.16	N	065500	500	158 억	143188	Y	N	N	02	N
106	20241211	160555	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	0	3	0.00	0	0	0.00	0	0	0	5440	2930	4185	0.00	0.45	0	0	4311	4247	4121	4057	3931	4280	4090	159	1255	500	0	5	1	31742912	1328	-22.74	3.53	12	0.00	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
107	20241211	150438	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	0	3	0.00	0	0	0.00	0	0	0	5440	2930	4185	0.00	0.45	0	0	4311	4247	4121	4057	3931	4280	4090	159	1255	500	0	5	1	31742912	1328	-22.74	3.53	12	0.00	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
108	20241211	140601	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	0	3	0.00	0	0	0.00	0	0	0	5440	2930	4185	0.00	0.45	0	0	4311	4247	4121	4057	3931	4280	4090	159	1255	500	0	5	1	31742912	1328	-22.74	3.53	12	0.00	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
109	20241211	130602	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	0	3	0.00	0	0	0.00	0	0	0	5440	2930	4185	0.00	0.45	0	0	4311	4247	4121	4057	3931	4280	4090	159	1255	500	0	5	1	31742912	1328	-22.74	3.53	12	0.00	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
110	20241211	120603	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	0	3	0.00	0	0	0.00	0	0	0	5440	2930	4185	0.00	0.45	0	0	4311	4247	4121	4057	3931	4280	4090	159	1255	500	0	5	1	31742912	1328	-22.74	3.53	12	0.00	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
111	20241211	110600	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	0	3	0.00	0	0	0.00	0	0	0	5440	2930	4185	0.00	0.45	0	0	4311	4247	4121	4057	3931	4280	4090	159	1255	500	0	5	1	31742912	1328	-22.74	3.53	12	0.00	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
112	20241211	100601	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	0	3	0.00	0	0	0.00	0	0	0	5440	2930	4185	0.00	0.45	0	0	4311	4247	4121	4057	3931	4280	4090	159	1255	500	0	5	1	31742912	1328	-22.74	3.53	12	0.00	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
113	20241211	090604	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	0	3	0.00	0	0	0.00	0	0	0	5440	2930	4185	0.00	0.45	0	0	4311	4247	4121	4057	3931	4280	4090	159	1255	500	0	5	1	31742912	1328	-22.74	3.53	12	0.00	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.16	N	065500	500	158 억	143188	N	N	N	02	N
114	20241210	160556	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	17120679745	4107978	80.66	4185	4185	3995	4185	2255	3220	4167.67	0.64	0	-5237	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	12.94	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
115	20241210	150558	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	17008856545	4081258	80.14	4185	4185	3995	4185	2255	3220	4167.55	0.64	0	-5237	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	12.86	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
116	20241210	140558	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	16925700595	4061388	79.75	4185	4185	3995	4185	2255	3220	4167.47	0.64	0	-5237	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	12.79	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
117	20241210	130556	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	16639718620	3993053	78.40	4185	4185	3995	4185	2255	3220	4167.17	0.64	0	-5237	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	12.58	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
118	20241210	120557	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	4038151570	964911	18.95	4185	4185	4185	4185	2255	3220	4185.00	0.64	0	-806	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	3.04	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
119	20241210	110556	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	3475754530	830527	16.31	4185	4185	4185	4185	2255	3220	4185.00	0.64	0	-806	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	2.62	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
120	20241210	100557	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	3347731195	799936	15.71	4185	4185	4185	4185	2255	3220	4185.00	0.64	0	-806	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	2.52	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
121	20241210	090601	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	2960083015	707308	13.89	4185	4185	4185	4185	2255	3220	4185.00	0.64	0	0	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	2.23	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
122	20241209	160555	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15236713755	5085771	31.69	2710	3220	2700	3220	1740	2480	3019.54	0.49	0	-53193	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	16.02	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
123	20241209	150557	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15220217695	5080648	31.66	2710	3220	2700	3220	1740	2480	3019.34	0.49	0	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	16.01	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
124	20241209	140556	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15167400035	5064245	31.56	2710	3220	2700	3220	1740	2480	3018.66	0.49	0	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.95	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
125	20241209	130558	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15114514755	5047821	31.45	2710	3220	2700	3220	1740	2480	3017.98	0.49	0	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.90	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
126	20241209	120555	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15004967135	5013800	31.24	2710	3220	2700	3220	1740	2480	3016.54	0.49	0	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.80	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
127	20241209	110557	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	14946788175	4995732	31.13	2710	3220	2700	3220	1740	2480	3015.77	0.49	0	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.74	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
128	20241209	100555	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	14867241295	4971028	30.97	2710	3220	2700	3220	1740	2480	3014.71	0.49	0	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.66	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
129	20241209	090552	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3170	690	2	27.82	12559483335	4253047	26.50	2710	3185	2700	3220	1740	2480	2979.17	0.49	0	-51059	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1006	-17.23	2.67	12	13.40	-184.00	1186.00	3185	20241209	-0.47	998	20241121	217.64	3185	-0.47	20241209	998	217.64	20241121	3185	-0.47	20241209	998	217.64	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
130	20241206	160550	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37581210682	16045192	827.66	2270	2480	2150	2480	1338	1911	2342.17	2.90	0	-44750	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	50.55	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
131	20241206	150553	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37523079482	16021752	826.45	2270	2480	2150	2480	1338	1911	2342.02	2.90	0	-50789	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	50.47	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
132	20241206	140552	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37430478762	15984413	824.52	2270	2480	2150	2480	1338	1911	2341.70	2.90	0	-50789	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	50.36	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
133	20241206	130552	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37186072282	15885862	819.44	2270	2480	2150	2480	1338	1911	2340.84	2.90	0	-50789	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	50.05	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
134	20241206	120549	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37010103882	15814907	815.78	2270	2480	2150	2480	1338	1911	2340.21	2.90	0	-51410	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	49.82	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
135	20241206	110551	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	36867050042	15757224	812.80	2270	2480	2150	2480	1338	1911	2339.70	2.90	0	-91071	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	49.64	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
136	20241206	100547	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	36586976202	15644291	806.98	2270	2480	2150	2480	1338	1911	2338.69	2.90	0	-91071	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	49.28	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
137	20241206	090551	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2170	259	2	13.55	10263026542	4561395	235.29	2270	2315	2155	2480	1338	1911	2250.00	2.90	0	-35385	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	689	-11.79	1.83	12	14.37	-184.00	1186.00	2315	20241206	-6.26	998	20241121	117.43	2315	-6.26	20241206	998	117.43	20241121	2315	-6.26	20241206	998	117.43	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
138	20241205	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3697222578	1937156	342.89	1911	1911	1911	1911	1029	1470	1911.00	0.78	0	-1322	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.10	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
139	20241205	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3693727359	1935327	342.56	1911	1911	1911	1911	1029	1470	1911.00	0.78	0	-1324	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.10	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
140	20241205	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3664003665	1919773	339.81	1911	1911	1911	1911	1029	1470	1911.00	0.78	0	-1324	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.05	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
141	20241205	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3652753608	1913886	338.77	1911	1911	1911	1911	1029	1470	1911.00	0.78	0	100	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.03	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
142	20241205	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3635390262	1904800	337.16	1911	1911	1911	1911	1029	1470	1911.00	0.78	0	100	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.00	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
143	20241205	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3507701064	1837982	325.33	1911	1911	1911	1911	1029	1470	1911.00	0.78	0	100	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	5.79	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
144	20241205	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	2934991563	1538291	272.29	1911	1911	1911	1911	1029	1470	1911.00	0.78	0	100	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	4.85	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
145	20241205	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	710386908	374186	66.23	1911	1911	1911	1911	1029	1470	1911.00	0.78	0	0	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	1.18	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
146	20241204	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	829881150	564545	634.18	1470	1470	1470	1470	792	1131	1470.00	0.78	0	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.78	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
147	20241204	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	814895970	554351	622.73	1470	1470	1470	1470	792	1131	1470.00	0.78	0	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.75	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
148	20241204	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	814319730	553959	622.29	1470	1470	1470	1470	792	1131	1470.00	0.78	0	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.75	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
149	20241204	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	808979220	550326	618.20	1470	1470	1470	1470	792	1131	1470.00	0.78	0	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.73	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
150	20241204	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	781579890	531687	597.27	1470	1470	1470	1470	792	1131	1470.00	0.78	0	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.67	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
151	20241204	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	648202380	440954	495.34	1470	1470	1470	1470	792	1131	1470.00	0.78	0	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.39	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
152	20241204	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	623721000	424300	476.63	1470	1470	1470	1470	792	1131	1470.00	0.78	0	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.34	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
153	20241204	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	467330640	317912	357.12	1470	1470	1470	1470	792	1131	1470.00	0.78	0	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.00	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
154	20241203	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1131	10	2	0.89	96694910	86293	65.44	1122	1133	1107	1457	785	1121	1120.54	0.78	0	2004	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	359	-6.15	0.95	12	0.27	-184.00	1186.00	2045	20240326	-44.69	998	20241121	13.33	2045	-44.69	20240326	998	13.33	20241121	2045	-44.69	20240326	998	13.33	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
155	20241203	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1124	3	2	0.27	88509564	79030	59.94	1122	1133	1107	1457	785	1121	1119.95	0.78	0	1507	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	357	-6.11	0.95	12	0.25	-184.00	1186.00	2045	20240326	-45.04	998	20241121	12.63	2045	-45.04	20240326	998	12.63	20241121	2045	-45.04	20240326	998	12.63	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
156	20241203	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1123	2	2	0.18	79248230	70773	53.67	1122	1133	1107	1457	785	1121	1119.75	0.78	0	1192	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	356	-6.10	0.95	12	0.22	-184.00	1186.00	2045	20240326	-45.09	998	20241121	12.53	2045	-45.09	20240326	998	12.53	20241121	2045	-45.09	20240326	998	12.53	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
157	20241203	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1121	0	3	0.00	66615125	59454	45.09	1122	1133	1107	1457	785	1121	1120.45	0.78	0	-522	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	356	-6.09	0.95	12	0.19	-184.00	1186.00	2045	20240326	-45.18	998	20241121	12.32	2045	-45.18	20240326	998	12.32	20241121	2045	-45.18	20240326	998	12.32	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
158	20241203	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1124	3	2	0.27	42425672	37780	28.65	1122	1133	1120	1457	785	1121	1122.97	0.78	0	-1381	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	357	-6.11	0.95	12	0.12	-184.00	1186.00	2045	20240326	-45.04	998	20241121	12.63	2045	-45.04	20240326	998	12.63	20241121	2045	-45.04	20240326	998	12.63	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
159	20241203	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1120	-1	5	-0.09	35715675	31796	24.11	1122	1133	1120	1457	785	1121	1123.28	0.78	0	-1079	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	356	-6.09	0.94	12	0.10	-184.00	1186.00	2045	20240326	-45.23	998	20241121	12.22	2045	-45.23	20240326	998	12.22	20241121	2045	-45.23	20240326	998	12.22	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
160	20241203	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1126	5	2	0.45	21240234	18901	14.33	1122	1133	1121	1457	785	1121	1123.76	0.78	0	1535	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	357	-6.12	0.95	12	0.06	-184.00	1186.00	2045	20240326	-44.94	998	20241121	12.83	2045	-44.94	20240326	998	12.83	20241121	2045	-44.94	20240326	998	12.83	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
161	20241203	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1126	5	2	0.45	2637989	2348	1.78	1122	1127	1121	1457	785	1121	1123.50	0.78	0	839	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	357	-6.12	0.95	12	0.01	-184.00	1186.00	2045	20240326	-44.94	998	20241121	12.83	2045	-44.94	20240326	998	12.83	20241121	2045	-44.94	20240326	998	12.83	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
162	20241202	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1121	20	2	1.82	142139856	127008	69.17	1100	1150	1100	1431	771	1101	1119.14	0.81	0	-9755	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	356	-6.09	0.95	12	0.40	-184.00	1186.00	2045	20240326	-45.18	998	20241121	12.32	2045	-45.18	20240326	998	12.32	20241121	2045	-45.18	20240326	998	12.32	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
163	20241202	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1116	15	2	1.36	136592584	122055	66.47	1100	1150	1100	1431	771	1101	1119.11	0.81	0	-9587	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	354	-6.07	0.94	12	0.38	-184.00	1186.00	2045	20240326	-45.43	998	20241121	11.82	2045	-45.43	20240326	998	11.82	20241121	2045	-45.43	20240326	998	11.82	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
164	20241202	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1109	8	2	0.73	110495635	98614	53.71	1100	1150	1100	1431	771	1101	1120.49	0.81	0	-5989	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	352	-6.03	0.94	12	0.31	-184.00	1186.00	2045	20240326	-45.77	998	20241121	11.12	2045	-45.77	20240326	998	11.12	20241121	2045	-45.77	20240326	998	11.12	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
165	20241202	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1110	9	2	0.82	100876754	89906	48.96	1100	1150	1100	1431	771	1101	1122.02	0.81	0	-7349	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	352	-6.03	0.94	12	0.28	-184.00	1186.00	2045	20240326	-45.72	998	20241121	11.22	2045	-45.72	20240326	998	11.22	20241121	2045	-45.72	20240326	998	11.22	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
166	20241202	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1118	17	2	1.54	83155412	73922	40.26	1100	1150	1100	1431	771	1101	1124.91	0.81	0	-3771	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	355	-6.08	0.94	12	0.23	-184.00	1186.00	2045	20240326	-45.33	998	20241121	12.02	2045	-45.33	20240326	998	12.02	20241121	2045	-45.33	20240326	998	12.02	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
167	20241202	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1121	20	2	1.82	79574965	70712	38.51	1100	1150	1100	1431	771	1101	1125.34	0.81	0	-3041	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	356	-6.09	0.95	12	0.22	-184.00	1186.00	2045	20240326	-45.18	998	20241121	12.32	2045	-45.18	20240326	998	12.32	20241121	2045	-45.18	20240326	998	12.32	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
168	20241202	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1133	32	2	2.91	49451249	43899	23.91	1100	1150	1100	1431	771	1101	1126.48	0.81	0	1155	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	360	-6.16	0.96	12	0.14	-184.00	1186.00	2045	20240326	-44.60	998	20241121	13.53	2045	-44.60	20240326	998	13.53	20241121	2045	-44.60	20240326	998	13.53	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
169	20241202	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1109	8	2	0.73	4660132	4236	2.31	1100	1109	1100	1431	771	1101	1100.13	0.81	0	-555	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	352	-6.03	0.94	12	0.01	-184.00	1186.00	2045	20240326	-45.77	998	20241121	11.12	2045	-45.77	20240326	998	11.12	20241121	2045	-45.77	20240326	998	11.12	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History