KissMeData/024740/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	22	2	1.12	565248440	284960	69.18	1950	2010	1940	2560	1380	1971	1983.48	8.42	31330	30118	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.41	0.52	12	0.87	237.00	3808.00	3955	20241030	-49.61	1776	20240909	12.22	3955	-49.61	20241030	1776	12.22	20240909	3955	-49.61	20241030	1776	12.22	20240909	6.00	N	024740	500	164 억	2771333	N	N	N	N
3	20241231	150400	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	22	2	1.12	565248440	284960	69.18	1950	2010	1940	2560	1380	1971	1983.48	8.42	31330	30118	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.41	0.52	12	0.87	237.00	3808.00	3955	20241030	-49.61	1776	20240909	12.22	3955	-49.61	20241030	1776	12.22	20240909	3955	-49.61	20241030	1776	12.22	20240909	6.00	N	024740	500	164 억	2771333	N	N	N	N
4	20241231	140359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	22	2	1.12	565248440	284960	69.18	1950	2010	1940	2560	1380	1971	1983.48	8.42	31330	30118	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.41	0.52	12	0.87	237.00	3808.00	3955	20241030	-49.61	1776	20240909	12.22	3955	-49.61	20241030	1776	12.22	20240909	3955	-49.61	20241030	1776	12.22	20240909	6.00	N	024740	500	164 억	2771333	N	N	N	N
5	20241231	130359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	22	2	1.12	565248440	284960	69.18	1950	2010	1940	2560	1380	1971	1983.48	8.42	31330	30118	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.41	0.52	12	0.87	237.00	3808.00	3955	20241030	-49.61	1776	20240909	12.22	3955	-49.61	20241030	1776	12.22	20240909	3955	-49.61	20241030	1776	12.22	20240909	6.00	N	024740	500	164 억	2771333	N	N	N	N
6	20241231	120358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	22	2	1.12	565248440	284960	69.18	1950	2010	1940	2560	1380	1971	1983.48	8.42	31330	30118	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.41	0.52	12	0.87	237.00	3808.00	3955	20241030	-49.61	1776	20240909	12.22	3955	-49.61	20241030	1776	12.22	20240909	3955	-49.61	20241030	1776	12.22	20240909	6.00	N	024740	500	164 억	2771333	N	N	N	N
7	20241231	110358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	22	2	1.12	565248440	284960	69.18	1950	2010	1940	2560	1380	1971	1983.48	8.42	31330	30118	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.41	0.52	12	0.87	237.00	3808.00	3955	20241030	-49.61	1776	20240909	12.22	3955	-49.61	20241030	1776	12.22	20240909	3955	-49.61	20241030	1776	12.22	20240909	6.00	N	024740	500	164 억	2771333	N	N	N	N
8	20241231	100353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	22	2	1.12	565248440	284960	69.18	1950	2010	1940	2560	1380	1971	1983.48	8.42	31330	30118	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.41	0.52	12	0.87	237.00	3808.00	3955	20241030	-49.61	1776	20240909	12.22	3955	-49.61	20241030	1776	12.22	20240909	3955	-49.61	20241030	1776	12.22	20240909	6.00	N	024740	500	164 억	2771333	N	N	N	N
9	20241231	090400	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	22	2	1.12	565248440	284960	69.18	1950	2010	1940	2560	1380	1971	1983.48	8.42	31330	30118	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.41	0.52	12	0.87	237.00	3808.00	3955	20241030	-49.61	1776	20240909	12.22	3955	-49.61	20241030	1776	12.22	20240909	3955	-49.61	20241030	1776	12.22	20240909	6.00	N	024740	500	164 억	2771333	N	N	N	N
10	20241230	160356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	22	2	1.12	549824353	277199	67.30	1950	2010	1940	2560	1380	1971	1983.48	8.33	0	30118	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.41	0.52	12	0.84	237.00	3808.00	3955	20241030	-49.61	1776	20240909	12.22	3955	-49.61	20241030	1776	12.22	20240909	3955	-49.61	20241030	1776	12.22	20240909	6.00	N	024740	500	164 억	2740003	N	N	N	N
11	20241230	150359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1990	19	2	0.96	511390841	257900	62.61	1950	2010	1940	2560	1380	1971	1982.90	8.33	0	27383	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	655	8.40	0.52	12	0.78	237.00	3808.00	3955	20241030	-49.68	1776	20240909	12.05	3955	-49.68	20241030	1776	12.05	20240909	3955	-49.68	20241030	1776	12.05	20240909	6.00	N	024740	500	164 억	2740003	N	N	N	N
12	20241230	140358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	27	2	1.37	490658869	247490	60.08	1950	2010	1940	2560	1380	1971	1982.54	8.33	0	25212	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	657	8.43	0.52	12	0.75	237.00	3808.00	3955	20241030	-49.48	1776	20240909	12.50	3955	-49.48	20241030	1776	12.50	20240909	3955	-49.48	20241030	1776	12.50	20240909	6.00	N	024740	500	164 억	2740003	N	N	N	N
13	20241230	130359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1995	24	2	1.22	447998464	226069	54.88	1950	2010	1940	2560	1380	1971	1981.69	8.33	0	13209	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.42	0.52	12	0.69	237.00	3808.00	3955	20241030	-49.56	1776	20240909	12.33	3955	-49.56	20241030	1776	12.33	20240909	3955	-49.56	20241030	1776	12.33	20240909	6.00	N	024740	500	164 억	2740003	N	N	N	N
14	20241230	120357	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	27	2	1.37	406611434	205300	49.84	1950	2010	1940	2560	1380	1971	1980.57	8.33	0	10415	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	657	8.43	0.52	12	0.62	237.00	3808.00	3955	20241030	-49.48	1776	20240909	12.50	3955	-49.48	20241030	1776	12.50	20240909	3955	-49.48	20241030	1776	12.50	20240909	6.00	N	024740	500	164 억	2740003	N	N	N	N
15	20241230	110358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1995	24	2	1.22	338536539	171218	41.57	1950	2010	1940	2560	1380	1971	1977.23	8.33	0	21471	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	656	8.42	0.52	12	0.52	237.00	3808.00	3955	20241030	-49.56	1776	20240909	12.33	3955	-49.56	20241030	1776	12.33	20240909	3955	-49.56	20241030	1776	12.33	20240909	6.00	N	024740	500	164 억	2740003	N	N	N	N
16	20241230	100358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1986	15	2	0.76	276856876	140203	34.04	1950	2010	1940	2560	1380	1971	1974.69	8.33	0	21989	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	653	8.38	0.52	12	0.43	237.00	3808.00	3955	20241030	-49.79	1776	20240909	11.82	3955	-49.79	20241030	1776	11.82	20240909	3955	-49.79	20241030	1776	11.82	20240909	6.00	N	024740	500	164 억	2740003	N	N	N	N
17	20241230	090400	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1959	-12	5	-0.61	45684865	23461	5.70	1950	1959	1940	2560	1380	1971	1947.26	8.33	0	10909	2032	2001	1979	1948	1926	1990	1937	164	589	500	1410	1	1	32897049	644	8.27	0.51	12	0.07	237.00	3808.00	3955	20241030	-50.47	1776	20240909	10.30	3955	-50.47	20241030	1776	10.30	20240909	3955	-50.47	20241030	1776	10.30	20240909	6.00	N	024740	500	164 억	2740003	N	N	N	N
18	20241227	160357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-29	5	-1.45	781234063	394724	100.10	1990	2010	1957	2600	1400	2000	1979.19	8.20	0	42477	2086	2042	2021	1977	1956	2032	1967	164	600	500	1440	1	1	32897049	648	8.32	0.52	12	1.20	237.00	3808.00	3955	20241030	-50.16	1776	20240909	10.98	3955	-50.16	20241030	1776	10.98	20240909	3955	-50.16	20241030	1776	10.98	20240909	5.98	N	024740	500	164 억	2697155	N	N	N	N
19	20241227	150356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	-15	5	-0.75	721838088	364692	92.49	1990	2010	1957	2600	1400	2000	1979.31	8.20	0	37497	2086	2042	2021	1977	1956	2032	1967	164	600	500	1440	1	1	32897049	653	8.38	0.52	12	1.11	237.00	3808.00	3955	20241030	-49.81	1776	20240909	11.77	3955	-49.81	20241030	1776	11.77	20240909	3955	-49.81	20241030	1776	11.77	20240909	5.98	N	024740	500	164 억	2697155	N	N	N	N
20	20241227	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1970	-30	5	-1.50	670953520	339057	85.99	1990	2010	1957	2600	1400	2000	1978.88	8.20	0	39460	2086	2042	2021	1977	1956	2032	1967	164	600	500	1440	1	1	32897049	648	8.31	0.52	12	1.03	237.00	3808.00	3955	20241030	-50.19	1776	20240909	10.92	3955	-50.19	20241030	1776	10.92	20240909	3955	-50.19	20241030	1776	10.92	20240909	5.98	N	024740	500	164 억	2697155	N	N	N	N
21	20241227	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	-31	5	-1.55	622613046	314501	79.76	1990	2010	1957	2600	1400	2000	1979.69	8.20	0	33789	2086	2042	2021	1977	1956	2032	1967	164	600	500	1440	1	1	32897049	648	8.31	0.52	12	0.96	237.00	3808.00	3955	20241030	-50.21	1776	20240909	10.87	3955	-50.21	20241030	1776	10.87	20240909	3955	-50.21	20241030	1776	10.87	20240909	5.98	N	024740	500	164 억	2697155	N	N	N	N
22	20241227	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1966	-34	5	-1.70	554874794	280082	71.03	1990	2010	1957	2600	1400	2000	1981.12	8.20	0	16883	2086	2042	2021	1977	1956	2032	1967	164	600	500	1440	1	1	32897049	647	8.30	0.52	12	0.85	237.00	3808.00	3955	20241030	-50.29	1776	20240909	10.70	3955	-50.29	20241030	1776	10.70	20240909	3955	-50.29	20241030	1776	10.70	20240909	5.98	N	024740	500	164 억	2697155	N	N	N	N
23	20241227	110356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1976	-24	5	-1.20	366566386	184157	46.70	1990	2010	1971	2600	1400	2000	1990.51	8.20	0	-7460	2086	2042	2021	1977	1956	2032	1967	164	600	500	1440	1	1	32897049	650	8.34	0.52	12	0.56	237.00	3808.00	3955	20241030	-50.04	1776	20240909	11.26	3955	-50.04	20241030	1776	11.26	20240909	3955	-50.04	20241030	1776	11.26	20240909	5.98	N	024740	500	164 억	2697155	N	N	N	N
24	20241227	100357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	5	2	0.25	250452445	125637	31.86	1990	2010	1980	2600	1400	2000	1993.46	8.20	0	32800	2086	2042	2021	1977	1956	2032	1967	164	600	500	1440	5	1	32897049	660	8.46	0.53	12	0.38	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	3955	-49.30	20241030	1776	12.89	20240909	3955	-49.30	20241030	1776	12.89	20240909	5.98	N	024740	500	164 억	2697155	N	N	N	N
25	20241227	090358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	5	2	0.25	47233086	23711	6.01	1990	2005	1988	2600	1400	2000	1992.03	8.20	0	1535	2086	2042	2021	1977	1956	2032	1967	164	600	500	1440	5	1	32897049	660	8.46	0.53	12	0.07	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	3955	-49.30	20241030	1776	12.89	20240909	3955	-49.30	20241030	1776	12.89	20240909	5.98	N	024740	500	164 억	2697155	N	N	N	N
26	20241226	160356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-45	5	-2.20	771355540	381725	123.57	2055	2065	2000	2655	1435	2045	2020.65	8.22	0	-12172	2095	2070	2050	2025	2005	2067	2022	164	610	500	1470	5	1	32897049	658	8.44	0.53	12	1.16	237.00	3808.00	3955	20241030	-49.43	1776	20240909	12.61	3955	-49.43	20241030	1776	12.61	20240909	3955	-49.43	20241030	1776	12.61	20240909	5.97	N	024740	500	164 억	2705647	N	N	N	N
27	20241226	150354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-35	5	-1.71	669332435	330886	107.12	2055	2065	2010	2655	1435	2045	2022.75	8.22	0	-12761	2095	2070	2050	2025	2005	2067	2022	164	610	500	1470	5	1	32897049	661	8.48	0.53	12	1.01	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	3955	-49.18	20241030	1776	13.18	20240909	3955	-49.18	20241030	1776	13.18	20240909	5.97	N	024740	500	164 억	2705647	N	N	N	N
28	20241226	140354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-35	5	-1.71	596107185	294494	95.33	2055	2065	2010	2655	1435	2045	2024.07	8.22	0	-12533	2095	2070	2050	2025	2005	2067	2022	164	610	500	1470	5	1	32897049	661	8.48	0.53	12	0.90	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	3955	-49.18	20241030	1776	13.18	20240909	3955	-49.18	20241030	1776	13.18	20240909	5.97	N	024740	500	164 억	2705647	N	N	N	N
29	20241226	130355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-15	5	-0.73	517283190	255494	82.71	2055	2065	2010	2655	1435	2045	2024.52	8.22	0	-5996	2095	2070	2050	2025	2005	2067	2022	164	610	500	1470	5	1	32897049	668	8.57	0.53	12	0.78	237.00	3808.00	3955	20241030	-48.67	1776	20240909	14.30	3955	-48.67	20241030	1776	14.30	20240909	3955	-48.67	20241030	1776	14.30	20240909	5.97	N	024740	500	164 억	2705647	N	N	N	N
30	20241226	120354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-15	5	-0.73	467617115	230885	74.74	2055	2065	2010	2655	1435	2045	2025.19	8.22	0	-6232	2095	2070	2050	2025	2005	2067	2022	164	610	500	1470	5	1	32897049	668	8.57	0.53	12	0.70	237.00	3808.00	3955	20241030	-48.67	1776	20240909	14.30	3955	-48.67	20241030	1776	14.30	20240909	3955	-48.67	20241030	1776	14.30	20240909	5.97	N	024740	500	164 억	2705647	N	N	N	N
31	20241226	110355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-30	5	-1.47	428221390	211373	68.43	2055	2065	2010	2655	1435	2045	2025.77	8.22	0	-6323	2095	2070	2050	2025	2005	2067	2022	164	610	500	1470	5	1	32897049	663	8.50	0.53	12	0.64	237.00	3808.00	3955	20241030	-49.05	1776	20240909	13.46	3955	-49.05	20241030	1776	13.46	20240909	3955	-49.05	20241030	1776	13.46	20240909	5.97	N	024740	500	164 억	2705647	N	N	N	N
32	20241226	100355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-20	5	-0.98	321045050	158264	51.23	2055	2065	2010	2655	1435	2045	2028.38	8.22	0	-10896	2095	2070	2050	2025	2005	2067	2022	164	610	500	1470	5	1	32897049	666	8.54	0.53	12	0.48	237.00	3808.00	3955	20241030	-48.80	1776	20240909	14.02	3955	-48.80	20241030	1776	14.02	20240909	3955	-48.80	20241030	1776	14.02	20240909	5.97	N	024740	500	164 억	2705647	N	N	N	N
33	20241226	090356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	10	2	0.49	17328495	8457	2.74	2055	2065	2045	2655	1435	2045	2049.89	8.22	0	-2497	2095	2070	2050	2025	2005	2067	2022	164	610	500	1470	5	1	32897049	676	8.67	0.54	12	0.03	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	3955	-48.04	20241030	1776	15.71	20240909	3955	-48.04	20241030	1776	15.71	20240909	5.97	N	024740	500	164 억	2705647	N	N	N	N
34	20241224	160354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	624515240	304504	81.34	2045	2075	2030	2665	1435	2050	2050.93	8.07	0	43528	2093	2071	2038	2016	1983	2082	2027	164	615	500	1470	5	1	32897049	673	8.63	0.54	12	0.93	237.00	3808.00	3955	20241030	-48.29	1776	20240909	15.15	3955	-48.29	20241030	1776	15.15	20240909	3955	-48.29	20241030	1776	15.15	20240909	6.27	N	024740	500	164 억	2654713	N	N	N	N
35	20241224	150354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	0	3	0.00	580981075	283242	75.66	2045	2075	2030	2665	1435	2050	2051.18	8.07	0	35669	2093	2071	2038	2016	1983	2082	2027	164	615	500	1470	5	1	32897049	674	8.65	0.54	12	0.86	237.00	3808.00	3955	20241030	-48.17	1776	20240909	15.43	3955	-48.17	20241030	1776	15.43	20240909	3955	-48.17	20241030	1776	15.43	20240909	6.27	N	024740	500	164 억	2654713	N	N	N	N
36	20241224	140353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	5	2	0.24	492540995	240088	64.14	2045	2075	2030	2665	1435	2050	2051.50	8.07	0	14128	2093	2071	2038	2016	1983	2082	2027	164	615	500	1470	5	1	32897049	676	8.67	0.54	12	0.73	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	3955	-48.04	20241030	1776	15.71	20240909	3955	-48.04	20241030	1776	15.71	20240909	6.27	N	024740	500	164 억	2654713	N	N	N	N
37	20241224	130353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	5	2	0.24	464508960	226429	60.49	2045	2075	2030	2665	1435	2050	2051.46	8.07	0	14345	2093	2071	2038	2016	1983	2082	2027	164	615	500	1470	5	1	32897049	676	8.67	0.54	12	0.69	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	3955	-48.04	20241030	1776	15.71	20240909	3955	-48.04	20241030	1776	15.71	20240909	6.27	N	024740	500	164 억	2654713	N	N	N	N
38	20241224	120353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	5	2	0.24	396213205	193174	51.60	2045	2075	2030	2665	1435	2050	2051.07	8.07	0	14145	2093	2071	2038	2016	1983	2082	2027	164	615	500	1470	5	1	32897049	676	8.67	0.54	12	0.59	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	3955	-48.04	20241030	1776	15.71	20240909	3955	-48.04	20241030	1776	15.71	20240909	6.27	N	024740	500	164 억	2654713	N	N	N	N
39	20241224	110354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	328316850	160001	42.74	2045	2075	2030	2665	1435	2050	2051.97	8.07	0	20374	2093	2071	2038	2016	1983	2082	2027	164	615	500	1470	5	1	32897049	673	8.63	0.54	12	0.49	237.00	3808.00	3955	20241030	-48.29	1776	20240909	15.15	3955	-48.29	20241030	1776	15.15	20240909	3955	-48.29	20241030	1776	15.15	20240909	6.27	N	024740	500	164 억	2654713	N	N	N	N
40	20241224	100354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	5	2	0.24	259792995	126454	33.78	2045	2075	2035	2665	1435	2050	2054.45	8.07	0	11531	2093	2071	2038	2016	1983	2082	2027	164	615	500	1470	5	1	32897049	676	8.67	0.54	12	0.38	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	3955	-48.04	20241030	1776	15.71	20240909	3955	-48.04	20241030	1776	15.71	20240909	6.27	N	024740	500	164 억	2654713	N	N	N	N
41	20241224	090355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	15	2	0.73	31637470	15424	4.12	2045	2065	2045	2665	1435	2050	2051.18	8.07	0	4183	2093	2071	2038	2016	1983	2082	2027	164	615	500	1470	5	1	32897049	679	8.71	0.54	12	0.05	237.00	3808.00	3955	20241030	-47.79	1776	20240909	16.27	3955	-47.79	20241030	1776	16.27	20240909	3955	-47.79	20241030	1776	16.27	20240909	6.27	N	024740	500	164 억	2654713	N	N	N	N
42	20241223	160351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	40	2	1.99	740730790	364259	52.82	2015	2060	2005	2610	1410	2010	2033.56	7.68	0	126497	2130	2069	2034	1973	1938	2052	1956	164	600	500	1440	5	1	32897049	674	8.65	0.54	12	1.11	237.00	3808.00	3955	20241030	-48.17	1776	20240909	15.43	3955	-48.17	20241030	1776	15.43	20240909	3955	-48.17	20241030	1776	15.43	20240909	6.22	N	024740	500	164 억	2525647	N	N	N	N
43	20241223	150353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	45	2	2.24	672801775	331141	48.01	2015	2060	2005	2610	1410	2010	2031.83	7.68	0	116714	2130	2069	2034	1973	1938	2052	1956	164	600	500	1440	5	1	32897049	676	8.67	0.54	12	1.01	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	3955	-48.04	20241030	1776	15.71	20240909	3955	-48.04	20241030	1776	15.71	20240909	6.22	N	024740	500	164 억	2525647	N	N	N	N
44	20241223	140350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	40	2	1.99	596305990	293774	42.60	2015	2060	2005	2610	1410	2010	2029.88	7.68	0	93257	2130	2069	2034	1973	1938	2052	1956	164	600	500	1440	5	1	32897049	674	8.65	0.54	12	0.89	237.00	3808.00	3955	20241030	-48.17	1776	20240909	15.43	3955	-48.17	20241030	1776	15.43	20240909	3955	-48.17	20241030	1776	15.43	20240909	6.22	N	024740	500	164 억	2525647	N	N	N	N
45	20241223	130351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	35	2	1.74	468951540	231550	33.57	2015	2045	2005	2610	1410	2010	2025.33	7.68	0	71456	2130	2069	2034	1973	1938	2052	1956	164	600	500	1440	5	1	32897049	673	8.63	0.54	12	0.70	237.00	3808.00	3955	20241030	-48.29	1776	20240909	15.15	3955	-48.29	20241030	1776	15.15	20240909	3955	-48.29	20241030	1776	15.15	20240909	6.22	N	024740	500	164 억	2525647	N	N	N	N
46	20241223	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	35	2	1.74	425567970	210278	30.49	2015	2045	2005	2610	1410	2010	2023.90	7.68	0	62055	2130	2069	2034	1973	1938	2052	1956	164	600	500	1440	5	1	32897049	673	8.63	0.54	12	0.64	237.00	3808.00	3955	20241030	-48.29	1776	20240909	15.15	3955	-48.29	20241030	1776	15.15	20240909	3955	-48.29	20241030	1776	15.15	20240909	6.22	N	024740	500	164 억	2525647	N	N	N	N
47	20241223	110351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	25	2	1.24	369817710	182930	26.52	2015	2040	2005	2610	1410	2010	2021.70	7.68	0	60771	2130	2069	2034	1973	1938	2052	1956	164	600	500	1440	5	1	32897049	669	8.59	0.53	12	0.56	237.00	3808.00	3955	20241030	-48.55	1776	20240909	14.58	3955	-48.55	20241030	1776	14.58	20240909	3955	-48.55	20241030	1776	14.58	20240909	6.22	N	024740	500	164 억	2525647	N	N	N	N
48	20241223	100350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	15	2	0.75	235814935	116784	16.93	2015	2040	2005	2610	1410	2010	2019.32	7.68	0	22176	2130	2069	2034	1973	1938	2052	1956	164	600	500	1440	5	1	32897049	666	8.54	0.53	12	0.35	237.00	3808.00	3955	20241030	-48.80	1776	20240909	14.02	3955	-48.80	20241030	1776	14.02	20240909	3955	-48.80	20241030	1776	14.02	20240909	6.22	N	024740	500	164 억	2525647	N	N	N	N
49	20241223	090352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	5	2	0.25	27929885	13832	2.01	2015	2035	2015	2610	1410	2010	2019.91	7.68	0	821	2130	2069	2034	1973	1938	2052	1956	164	600	500	1440	5	1	32897049	663	8.50	0.53	12	0.04	237.00	3808.00	3955	20241030	-49.05	1776	20240909	13.46	3955	-49.05	20241030	1776	13.46	20240909	3955	-49.05	20241030	1776	13.46	20240909	6.22	N	024740	500	164 억	2525647	N	N	N	N
50	20241220	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-75	5	-3.60	1381875757	683652	127.96	2080	2095	1999	2710	1460	2085	2021.31	7.30	0	124440	2148	2116	2098	2066	2048	2107	2057	164	625	500	1500	5	1	32897049	661	8.48	0.53	12	2.08	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	3955	-49.18	20241030	1776	13.18	20240909	3955	-49.18	20241030	1776	13.18	20240909	6.25	N	024740	500	164 억	2401899	N	N	N	N
51	20241220	150350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-80	5	-3.84	1267625687	626987	117.35	2080	2095	1999	2710	1460	2085	2021.75	7.30	0	119449	2148	2116	2098	2066	2048	2107	2057	164	625	500	1500	5	1	32897049	660	8.46	0.53	12	1.91	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	3955	-49.30	20241030	1776	12.89	20240909	3955	-49.30	20241030	1776	12.89	20240909	6.25	N	024740	500	164 억	2401899	N	N	N	N
52	20241220	140350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-65	5	-3.12	1148930337	567862	106.29	2080	2095	1999	2710	1460	2085	2023.23	7.30	0	98731	2148	2116	2098	2066	2048	2107	2057	164	625	500	1500	5	1	32897049	665	8.52	0.53	12	1.73	237.00	3808.00	3955	20241030	-48.93	1776	20240909	13.74	3955	-48.93	20241030	1776	13.74	20240909	3955	-48.93	20241030	1776	13.74	20240909	6.25	N	024740	500	164 억	2401899	N	N	N	N
53	20241220	130349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-80	5	-3.84	975060237	481087	90.04	2080	2095	1999	2710	1460	2085	2026.76	7.30	0	67882	2148	2116	2098	2066	2048	2107	2057	164	625	500	1500	5	1	32897049	660	8.46	0.53	12	1.46	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	3955	-49.30	20241030	1776	12.89	20240909	3955	-49.30	20241030	1776	12.89	20240909	6.25	N	024740	500	164 억	2401899	N	N	N	N
54	20241220	120349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-75	5	-3.60	740874640	364233	68.17	2080	2095	2005	2710	1460	2085	2034.04	7.30	0	48610	2148	2116	2098	2066	2048	2107	2057	164	625	500	1500	5	1	32897049	661	8.48	0.53	12	1.11	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	3955	-49.18	20241030	1776	13.18	20240909	3955	-49.18	20241030	1776	13.18	20240909	6.25	N	024740	500	164 억	2401899	N	N	N	N
55	20241220	110348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-55	5	-2.64	573158745	281126	52.62	2080	2095	2015	2710	1460	2085	2038.76	7.30	0	41387	2148	2116	2098	2066	2048	2107	2057	164	625	500	1500	5	1	32897049	668	8.57	0.53	12	0.85	237.00	3808.00	3955	20241030	-48.67	1776	20240909	14.30	3955	-48.67	20241030	1776	14.30	20240909	3955	-48.67	20241030	1776	14.30	20240909	6.25	N	024740	500	164 억	2401899	N	N	N	N
56	20241220	100349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-40	5	-1.92	444744590	217937	40.79	2080	2095	2015	2710	1460	2085	2040.66	7.30	0	12413	2148	2116	2098	2066	2048	2107	2057	164	625	500	1500	5	1	32897049	673	8.63	0.54	12	0.66	237.00	3808.00	3955	20241030	-48.29	1776	20240909	15.15	3955	-48.29	20241030	1776	15.15	20240909	3955	-48.29	20241030	1776	15.15	20240909	6.25	N	024740	500	164 억	2401899	N	N	N	N
57	20241220	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-5	5	-0.24	57256170	27572	5.16	2080	2095	2065	2710	1460	2085	2076.54	7.30	0	-21621	2148	2116	2098	2066	2048	2107	2057	164	625	500	1500	5	1	32897049	684	8.78	0.55	12	0.08	237.00	3808.00	3955	20241030	-47.41	1776	20240909	17.12	3955	-47.41	20241030	1776	17.12	20240909	3955	-47.41	20241030	1776	17.12	20240909	6.25	N	024740	500	164 억	2401899	N	N	N	N
58	20241219	160350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-55	5	-2.57	1107492530	528930	66.06	2110	2130	2080	2780	1500	2140	2092.72	7.53	0	-74736	2183	2161	2123	2101	2063	2172	2112	164	640	500	1540	5	1	32897049	686	8.80	0.55	12	1.61	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	3955	-47.28	20241030	1776	17.40	20240909	3955	-47.28	20241030	1776	17.40	20240909	6.04	N	024740	500	164 억	2476653	N	N	N	N
59	20241219	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-50	5	-2.34	1019724160	486890	60.81	2110	2130	2080	2780	1500	2140	2093.13	7.53	0	-73286	2183	2161	2123	2101	2063	2172	2112	164	640	500	1540	5	1	32897049	688	8.82	0.55	12	1.48	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	3955	-47.16	20241030	1776	17.68	20240909	3955	-47.16	20241030	1776	17.68	20240909	6.04	N	024740	500	164 억	2476653	N	N	N	N
60	20241219	140349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-45	5	-2.10	900162650	429596	53.65	2110	2130	2080	2780	1500	2140	2094.00	7.53	0	-55271	2183	2161	2123	2101	2063	2172	2112	164	640	500	1540	5	1	32897049	689	8.84	0.55	12	1.31	237.00	3808.00	3955	20241030	-47.03	1776	20240909	17.96	3955	-47.03	20241030	1776	17.96	20240909	3955	-47.03	20241030	1776	17.96	20240909	6.04	N	024740	500	164 억	2476653	N	N	N	N
61	20241219	130348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-50	5	-2.34	847917860	404663	50.54	2110	2130	2080	2780	1500	2140	2093.91	7.53	0	-50243	2183	2161	2123	2101	2063	2172	2112	164	640	500	1540	5	1	32897049	688	8.82	0.55	12	1.23	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	3955	-47.16	20241030	1776	17.68	20240909	3955	-47.16	20241030	1776	17.68	20240909	6.04	N	024740	500	164 억	2476653	N	N	N	N
62	20241219	120349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-55	5	-2.57	803079625	383216	47.86	2110	2130	2080	2780	1500	2140	2094.10	7.53	0	-48960	2183	2161	2123	2101	2063	2172	2112	164	640	500	1540	5	1	32897049	686	8.80	0.55	12	1.16	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	3955	-47.28	20241030	1776	17.40	20240909	3955	-47.28	20241030	1776	17.40	20240909	6.04	N	024740	500	164 억	2476653	N	N	N	N
63	20241219	110348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-55	5	-2.57	671485920	320062	39.97	2110	2130	2080	2780	1500	2140	2096.24	7.53	0	-35566	2183	2161	2123	2101	2063	2172	2112	164	640	500	1540	5	1	32897049	686	8.80	0.55	12	0.97	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	3955	-47.28	20241030	1776	17.40	20240909	3955	-47.28	20241030	1776	17.40	20240909	6.04	N	024740	500	164 억	2476653	N	N	N	N
64	20241219	100346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-45	5	-2.10	455301145	216386	27.03	2110	2130	2085	2780	1500	2140	2101.87	7.53	0	-19896	2183	2161	2123	2101	2063	2172	2112	164	640	500	1540	5	1	32897049	689	8.84	0.55	12	0.66	237.00	3808.00	3955	20241030	-47.03	1776	20240909	17.96	3955	-47.03	20241030	1776	17.96	20240909	3955	-47.03	20241030	1776	17.96	20240909	6.04	N	024740	500	164 억	2476653	N	N	N	N
65	20241219	090348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	-20	5	-0.93	193637465	91854	11.47	2110	2130	2085	2780	1500	2140	2102.95	7.53	0	-14895	2183	2161	2123	2101	2063	2172	2112	164	640	500	1540	5	1	32897049	697	8.95	0.56	12	0.28	237.00	3808.00	3955	20241030	-46.40	1776	20240909	19.37	3955	-46.40	20241030	1776	19.37	20240909	3955	-46.40	20241030	1776	19.37	20240909	6.04	N	024740	500	164 억	2476653	N	N	N	N
66	20241218	160347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	40	2	1.90	1262884305	598265	79.03	2115	2145	2085	2730	1470	2100	2110.56	7.46	0	23093	2176	2137	2106	2067	2036	2122	2052	164	630	500	1510	5	1	32897049	704	9.03	0.56	12	1.82	237.00	3808.00	3955	20241030	-45.89	1776	20240909	20.50	3955	-45.89	20241030	1776	20.50	20240909	3955	-45.89	20241030	1776	20.50	20240909	6.07	N	024740	500	164 억	2453987	N	N	N	N
67	20241218	150348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	10	2	0.48	975695730	463419	61.22	2115	2120	2085	2730	1470	2100	2105.43	7.46	0	22539	2176	2137	2106	2067	2036	2122	2052	164	630	500	1510	5	1	32897049	694	8.90	0.55	12	1.41	237.00	3808.00	3955	20241030	-46.65	1776	20240909	18.81	3955	-46.65	20241030	1776	18.81	20240909	3955	-46.65	20241030	1776	18.81	20240909	6.07	N	024740	500	164 억	2453987	N	N	N	N
68	20241218	140347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	15	2	0.71	868871835	412710	54.52	2115	2120	2085	2730	1470	2100	2105.29	7.46	0	3378	2176	2137	2106	2067	2036	2122	2052	164	630	500	1510	5	1	32897049	696	8.92	0.56	12	1.25	237.00	3808.00	3955	20241030	-46.52	1776	20240909	19.09	3955	-46.52	20241030	1776	19.09	20240909	3955	-46.52	20241030	1776	19.09	20240909	6.07	N	024740	500	164 억	2453987	N	N	N	N
69	20241218	130348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	5	2	0.24	781429450	371212	49.04	2115	2120	2085	2730	1470	2100	2105.08	7.46	0	-5158	2176	2137	2106	2067	2036	2122	2052	164	630	500	1510	5	1	32897049	692	8.88	0.55	12	1.13	237.00	3808.00	3955	20241030	-46.78	1776	20240909	18.52	3955	-46.78	20241030	1776	18.52	20240909	3955	-46.78	20241030	1776	18.52	20240909	6.07	N	024740	500	164 억	2453987	N	N	N	N
70	20241218	120349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	10	2	0.48	664125795	315532	41.68	2115	2120	2085	2730	1470	2100	2104.78	7.46	0	-1780	2176	2137	2106	2067	2036	2122	2052	164	630	500	1510	5	1	32897049	694	8.90	0.55	12	0.96	237.00	3808.00	3955	20241030	-46.65	1776	20240909	18.81	3955	-46.65	20241030	1776	18.81	20240909	3955	-46.65	20241030	1776	18.81	20240909	6.07	N	024740	500	164 억	2453987	N	N	N	N
71	20241218	110348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	0	3	0.00	557204300	264724	34.97	2115	2120	2085	2730	1470	2100	2104.85	7.46	0	-15230	2176	2137	2106	2067	2036	2122	2052	164	630	500	1510	5	1	32897049	691	8.86	0.55	12	0.80	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	3955	-46.90	20241030	1776	18.24	20240909	3955	-46.90	20241030	1776	18.24	20240909	6.07	N	024740	500	164 억	2453987	N	N	N	N
72	20241218	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	5	2	0.24	372309010	176798	23.36	2115	2120	2085	2730	1470	2100	2105.85	7.46	0	-13543	2176	2137	2106	2067	2036	2122	2052	164	630	500	1510	5	1	32897049	692	8.88	0.55	12	0.54	237.00	3808.00	3955	20241030	-46.78	1776	20240909	18.52	3955	-46.78	20241030	1776	18.52	20240909	3955	-46.78	20241030	1776	18.52	20240909	6.07	N	024740	500	164 억	2453987	N	N	N	N
73	20241218	090349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	0	3	0.00	32193155	15317	2.02	2115	2115	2085	2730	1470	2100	2101.82	7.46	0	-5785	2176	2137	2106	2067	2036	2122	2052	164	630	500	1510	5	1	32897049	691	8.86	0.55	12	0.05	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	3955	-46.90	20241030	1776	18.24	20240909	3955	-46.90	20241030	1776	18.24	20240909	6.07	N	024740	500	164 억	2453987	N	N	N	N
74	20241217	160346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-65	5	-3.00	1567238845	746860	65.00	2125	2145	2075	2810	1520	2165	2098.42	7.86	0	-131474	2208	2186	2143	2121	2078	2197	2132	164	645	500	1550	5	1	32897049	691	8.86	0.55	12	2.27	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	3955	-46.90	20241030	1776	18.24	20240909	3955	-46.90	20241030	1776	18.24	20240909	5.83	N	024740	500	164 억	2585896	N	N	N	N
75	20241217	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-65	5	-3.00	1497983270	713843	62.13	2125	2145	2075	2810	1520	2165	2098.46	7.86	0	-134698	2208	2186	2143	2121	2078	2197	2132	164	645	500	1550	5	1	32897049	691	8.86	0.55	12	2.17	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	3955	-46.90	20241030	1776	18.24	20240909	3955	-46.90	20241030	1776	18.24	20240909	5.83	N	024740	500	164 억	2585896	N	N	N	N
76	20241217	140349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-65	5	-3.00	1359196950	647577	56.36	2125	2145	2075	2810	1520	2165	2098.88	7.86	0	-123762	2208	2186	2143	2121	2078	2197	2132	164	645	500	1550	5	1	32897049	691	8.86	0.55	12	1.97	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	3955	-46.90	20241030	1776	18.24	20240909	3955	-46.90	20241030	1776	18.24	20240909	5.83	N	024740	500	164 억	2585896	N	N	N	N
77	20241217	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-80	5	-3.70	1075432275	511782	44.54	2125	2145	2080	2810	1520	2165	2101.33	7.86	0	-110503	2208	2186	2143	2121	2078	2197	2132	164	645	500	1550	5	1	32897049	686	8.80	0.55	12	1.56	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	3955	-47.28	20241030	1776	17.40	20240909	3955	-47.28	20241030	1776	17.40	20240909	5.83	N	024740	500	164 억	2585896	N	N	N	N
78	20241217	120347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-70	5	-3.23	928140790	441164	38.40	2125	2145	2085	2810	1520	2165	2103.82	7.86	0	-100374	2208	2186	2143	2121	2078	2197	2132	164	645	500	1550	5	1	32897049	689	8.84	0.55	12	1.34	237.00	3808.00	3955	20241030	-47.03	1776	20240909	17.96	3955	-47.03	20241030	1776	17.96	20240909	3955	-47.03	20241030	1776	17.96	20240909	5.83	N	024740	500	164 억	2585896	N	N	N	N
79	20241217	110346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-75	5	-3.46	865694325	411368	35.80	2125	2145	2085	2810	1520	2165	2104.40	7.86	0	-102565	2208	2186	2143	2121	2078	2197	2132	164	645	500	1550	5	1	32897049	688	8.82	0.55	12	1.25	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	3955	-47.16	20241030	1776	17.68	20240909	3955	-47.16	20241030	1776	17.68	20240909	5.83	N	024740	500	164 억	2585896	N	N	N	N
80	20241217	100340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-70	5	-3.23	745165420	353856	30.80	2125	2145	2085	2810	1520	2165	2105.81	7.86	0	-107558	2208	2186	2143	2121	2078	2197	2132	164	645	500	1550	5	1	32897049	689	8.84	0.55	12	1.08	237.00	3808.00	3955	20241030	-47.03	1776	20240909	17.96	3955	-47.03	20241030	1776	17.96	20240909	3955	-47.03	20241030	1776	17.96	20240909	5.83	N	024740	500	164 억	2585896	N	N	N	N
81	20241217	090347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-40	5	-1.85	181374545	85509	7.44	2125	2145	2100	2810	1520	2165	2121.02	7.86	0	-41377	2208	2186	2143	2121	2078	2197	2132	164	645	500	1550	5	1	32897049	699	8.97	0.56	12	0.26	237.00	3808.00	3955	20241030	-46.27	1776	20240909	19.65	3955	-46.27	20241030	1776	19.65	20240909	3955	-46.27	20241030	1776	19.65	20240909	5.83	N	024740	500	164 억	2585896	N	N	N	N
82	20241216	160345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	60	2	2.85	2408419740	1127266	135.06	2120	2165	2100	2735	1475	2105	2136.29	7.58	0	92992	2175	2140	2100	2065	2025	2120	2045	164	630	500	1510	5	1	32897049	712	9.14	0.57	12	3.43	237.00	3808.00	3955	20241030	-45.26	1776	20240909	21.90	3955	-45.26	20241030	1776	21.90	20240909	3955	-45.26	20241030	1776	21.90	20240909	5.94	N	024740	500	164 억	2492889	N	N	N	N
83	20241216	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	40	2	1.90	2183611105	1023074	122.58	2120	2160	2100	2735	1475	2105	2134.46	7.58	0	97315	2175	2140	2100	2065	2025	2120	2045	164	630	500	1510	5	1	32897049	706	9.05	0.56	12	3.11	237.00	3808.00	3955	20241030	-45.76	1776	20240909	20.78	3955	-45.76	20241030	1776	20.78	20240909	3955	-45.76	20241030	1776	20.78	20240909	5.94	N	024740	500	164 억	2492889	N	N	N	N
84	20241216	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	40	2	1.90	1916960265	898744	107.68	2120	2160	2100	2735	1475	2105	2133.03	7.58	0	74141	2175	2140	2100	2065	2025	2120	2045	164	630	500	1510	5	1	32897049	706	9.05	0.56	12	2.73	237.00	3808.00	3955	20241030	-45.76	1776	20240909	20.78	3955	-45.76	20241030	1776	20.78	20240909	3955	-45.76	20241030	1776	20.78	20240909	5.94	N	024740	500	164 억	2492889	N	N	N	N
85	20241216	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	25	2	1.19	1715508515	804045	96.34	2120	2160	2100	2735	1475	2105	2133.71	7.58	0	79220	2175	2140	2100	2065	2025	2120	2045	164	630	500	1510	5	1	32897049	701	8.99	0.56	12	2.44	237.00	3808.00	3955	20241030	-46.14	1776	20240909	19.93	3955	-46.14	20241030	1776	19.93	20240909	3955	-46.14	20241030	1776	19.93	20240909	5.94	N	024740	500	164 억	2492889	N	N	N	N
86	20241216	120347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	30	2	1.43	1525863010	715313	85.71	2120	2160	2100	2735	1475	2105	2133.27	7.58	0	90483	2175	2140	2100	2065	2025	2120	2045	164	630	500	1510	5	1	32897049	702	9.01	0.56	12	2.17	237.00	3808.00	3955	20241030	-46.02	1776	20240909	20.21	3955	-46.02	20241030	1776	20.21	20240909	3955	-46.02	20241030	1776	20.21	20240909	5.94	N	024740	500	164 억	2492889	N	N	N	N
87	20241216	110346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	35	2	1.66	1173401520	549427	65.83	2120	2160	2100	2735	1475	2105	2135.86	7.58	0	101454	2175	2140	2100	2065	2025	2120	2045	164	630	500	1510	5	1	32897049	704	9.03	0.56	12	1.67	237.00	3808.00	3955	20241030	-45.89	1776	20240909	20.50	3955	-45.89	20241030	1776	20.50	20240909	3955	-45.89	20241030	1776	20.50	20240909	5.94	N	024740	500	164 억	2492889	N	N	N	N
88	20241216	100347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	35	2	1.66	816444480	382867	45.87	2120	2150	2100	2735	1475	2105	2132.68	7.58	0	86012	2175	2140	2100	2065	2025	2120	2045	164	630	500	1510	5	1	32897049	704	9.03	0.56	12	1.16	237.00	3808.00	3955	20241030	-45.89	1776	20240909	20.50	3955	-45.89	20241030	1776	20.50	20240909	3955	-45.89	20241030	1776	20.50	20240909	5.94	N	024740	500	164 억	2492889	N	N	N	N
89	20241216	090347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	15	2	0.71	119422810	56324	6.75	2120	2150	2110	2735	1475	2105	2121.22	7.58	0	-20145	2175	2140	2100	2065	2025	2120	2045	164	630	500	1510	5	1	32897049	697	8.95	0.56	12	0.17	237.00	3808.00	3955	20241030	-46.40	1776	20240909	19.37	3955	-46.40	20241030	1776	19.37	20240909	3955	-46.40	20241030	1776	19.37	20240909	5.94	N	024740	500	164 억	2492889	N	N	N	N
90	20241213	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	-20	5	-0.94	1713646455	815868	63.86	2115	2135	2060	2760	1490	2125	2100.36	7.48	0	32810	2178	2151	2113	2086	2048	2165	2100	164	635	500	1530	5	1	32897049	692	8.88	0.55	12	2.48	237.00	3808.00	3955	20241030	-46.78	1776	20240909	18.52	3955	-46.78	20241030	1776	18.52	20240909	3955	-46.78	20241030	1776	18.52	20240909	5.84	N	024740	500	164 억	2460115	N	N	N	N
91	20241213	150345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-10	5	-0.47	1519604225	723857	56.66	2115	2135	2060	2760	1490	2125	2099.32	7.48	0	6008	2178	2151	2113	2086	2048	2165	2100	164	635	500	1530	5	1	32897049	696	8.92	0.56	12	2.20	237.00	3808.00	3955	20241030	-46.52	1776	20240909	19.09	3955	-46.52	20241030	1776	19.09	20240909	3955	-46.52	20241030	1776	19.09	20240909	5.84	N	024740	500	164 억	2460115	N	N	N	N
92	20241213	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	-5	5	-0.24	1332054580	635330	49.73	2115	2135	2060	2760	1490	2125	2096.63	7.48	0	-6443	2178	2151	2113	2086	2048	2165	2100	164	635	500	1530	5	1	32897049	697	8.95	0.56	12	1.93	237.00	3808.00	3955	20241030	-46.40	1776	20240909	19.37	3955	-46.40	20241030	1776	19.37	20240909	3955	-46.40	20241030	1776	19.37	20240909	5.84	N	024740	500	164 억	2460115	N	N	N	N
93	20241213	130346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-10	5	-0.47	1006961620	482185	37.74	2115	2130	2060	2760	1490	2125	2088.33	7.48	0	-1947	2178	2151	2113	2086	2048	2165	2100	164	635	500	1530	5	1	32897049	696	8.92	0.56	12	1.47	237.00	3808.00	3955	20241030	-46.52	1776	20240909	19.09	3955	-46.52	20241030	1776	19.09	20240909	3955	-46.52	20241030	1776	19.09	20240909	5.84	N	024740	500	164 억	2460115	N	N	N	N
94	20241213	120347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-25	5	-1.18	788734615	378366	29.62	2115	2130	2060	2760	1490	2125	2084.58	7.48	0	552	2178	2151	2113	2086	2048	2165	2100	164	635	500	1530	5	1	32897049	691	8.86	0.55	12	1.15	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	3955	-46.90	20241030	1776	18.24	20240909	3955	-46.90	20241030	1776	18.24	20240909	5.84	N	024740	500	164 억	2460115	N	N	N	N
95	20241213	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-35	5	-1.65	652668095	313290	24.52	2115	2130	2060	2760	1490	2125	2083.27	7.48	0	-8815	2178	2151	2113	2086	2048	2165	2100	164	635	500	1530	5	1	32897049	688	8.82	0.55	12	0.95	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	3955	-47.16	20241030	1776	17.68	20240909	3955	-47.16	20241030	1776	17.68	20240909	5.84	N	024740	500	164 억	2460115	N	N	N	N
96	20241213	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-50	5	-2.35	520703255	249815	19.55	2115	2130	2060	2760	1490	2125	2084.36	7.48	0	-22765	2178	2151	2113	2086	2048	2165	2100	164	635	500	1530	5	1	32897049	683	8.76	0.54	12	0.76	237.00	3808.00	3955	20241030	-47.53	1776	20240909	16.84	3955	-47.53	20241030	1776	16.84	20240909	3955	-47.53	20241030	1776	16.84	20240909	5.84	N	024740	500	164 억	2460115	N	N	N	N
97	20241213	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-10	5	-0.47	64212495	30277	2.37	2115	2130	2105	2760	1490	2125	2120.83	7.48	0	-12848	2178	2151	2113	2086	2048	2165	2100	164	635	500	1530	5	1	32897049	696	8.92	0.56	12	0.09	237.00	3808.00	3955	20241030	-46.52	1776	20240909	19.09	3955	-46.52	20241030	1776	19.09	20240909	3955	-46.52	20241030	1776	19.09	20240909	5.84	N	024740	500	164 억	2460115	N	N	N	N
98	20241212	160345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	5	2	0.24	2672025055	1267242	96.85	2105	2140	2075	2755	1485	2120	2108.50	7.52	0	-15291	2193	2156	2093	2056	1993	2175	2075	164	635	500	1520	5	1	32897049	699	8.97	0.56	12	3.85	237.00	3808.00	3955	20241030	-46.27	1776	20240909	19.65	3955	-46.27	20241030	1776	19.65	20240909	3955	-46.27	20241030	1776	19.65	20240909	6.12	N	024740	500	164 억	2474142	N	N	N	N
99	20241212	150345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-20	5	-0.94	2408391425	1142606	87.33	2105	2140	2075	2755	1485	2120	2107.77	7.52	0	-34301	2193	2156	2093	2056	1993	2175	2075	164	635	500	1520	5	1	32897049	691	8.86	0.55	12	3.47	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	3955	-46.90	20241030	1776	18.24	20240909	3955	-46.90	20241030	1776	18.24	20240909	6.12	N	024740	500	164 억	2474142	N	N	N	N
100	20241212	140344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	-15	5	-0.71	2143546770	1015831	77.64	2105	2140	2080	2755	1485	2120	2110.11	7.52	0	-52864	2193	2156	2093	2056	1993	2175	2075	164	635	500	1520	5	1	32897049	692	8.88	0.55	12	3.09	237.00	3808.00	3955	20241030	-46.78	1776	20240909	18.52	3955	-46.78	20241030	1776	18.52	20240909	3955	-46.78	20241030	1776	18.52	20240909	6.12	N	024740	500	164 억	2474142	N	N	N	N
101	20241212	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-35	5	-1.65	2018402770	956196	73.08	2105	2140	2080	2755	1485	2120	2110.83	7.52	0	-43204	2193	2156	2093	2056	1993	2175	2075	164	635	500	1520	5	1	32897049	686	8.80	0.55	12	2.91	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	3955	-47.28	20241030	1776	17.40	20240909	3955	-47.28	20241030	1776	17.40	20240909	6.12	N	024740	500	164 억	2474142	N	N	N	N
102	20241212	120342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-20	5	-0.94	1750110770	827693	63.26	2105	2140	2090	2755	1485	2120	2114.42	7.52	0	-26549	2193	2156	2093	2056	1993	2175	2075	164	635	500	1520	5	1	32897049	691	8.86	0.55	12	2.52	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	3955	-46.90	20241030	1776	18.24	20240909	3955	-46.90	20241030	1776	18.24	20240909	6.12	N	024740	500	164 억	2474142	N	N	N	N
103	20241212	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	5	2	0.24	1534637685	725680	55.46	2105	2140	2090	2755	1485	2120	2114.73	7.52	0	-28609	2193	2156	2093	2056	1993	2175	2075	164	635	500	1520	5	1	32897049	699	8.97	0.56	12	2.21	237.00	3808.00	3955	20241030	-46.27	1776	20240909	19.65	3955	-46.27	20241030	1776	19.65	20240909	3955	-46.27	20241030	1776	19.65	20240909	6.12	N	024740	500	164 억	2474142	N	N	N	N
104	20241212	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-10	5	-0.47	1155328225	545953	41.73	2105	2140	2090	2755	1485	2120	2116.14	7.52	0	-77013	2193	2156	2093	2056	1993	2175	2075	164	635	500	1520	5	1	32897049	694	8.90	0.55	12	1.66	237.00	3808.00	3955	20241030	-46.65	1776	20240909	18.81	3955	-46.65	20241030	1776	18.81	20240909	3955	-46.65	20241030	1776	18.81	20240909	6.12	N	024740	500	164 억	2474142	N	N	N	N
105	20241212	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	10	2	0.47	109552570	51795	3.96	2105	2135	2105	2755	1485	2120	2114.76	7.52	0	1074	2193	2156	2093	2056	1993	2175	2075	164	635	500	1520	5	1	32897049	701	8.99	0.56	12	0.16	237.00	3808.00	3955	20241030	-46.14	1776	20240909	19.93	3955	-46.14	20241030	1776	19.93	20240909	3955	-46.14	20241030	1776	19.93	20240909	6.12	N	024740	500	164 억	2474142	N	N	N	N
106	20241211	160341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	50	2	2.42	2703675855	1288016	55.09	2095	2130	2030	2690	1450	2070	2099.09	7.75	0	-84010	2210	2139	2014	1943	1818	2175	1979	164	620	500	1490	5	1	32897049	697	8.95	0.56	12	3.92	237.00	3808.00	3955	20241030	-46.40	1776	20240909	19.37	3955	-46.40	20241030	1776	19.37	20240909	3955	-46.40	20241030	1776	19.37	20240909	6.38	N	024740	500	164 억	2549978	N	N	N	N
107	20241211	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	40	2	1.93	2497394800	1190439	50.91	2095	2130	2030	2690	1450	2070	2097.88	7.75	0	-106980	2210	2139	2014	1943	1818	2175	1979	164	620	500	1490	5	1	32897049	694	8.90	0.55	12	3.62	237.00	3808.00	3955	20241030	-46.65	1776	20240909	18.81	3955	-46.65	20241030	1776	18.81	20240909	3955	-46.65	20241030	1776	18.81	20240909	6.38	N	024740	500	164 억	2549978	N	N	N	N
108	20241211	140343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	25	2	1.21	2369033455	1129344	48.30	2095	2130	2030	2690	1450	2070	2097.71	7.75	0	-116408	2210	2139	2014	1943	1818	2175	1979	164	620	500	1490	5	1	32897049	689	8.84	0.55	12	3.43	237.00	3808.00	3955	20241030	-47.03	1776	20240909	17.96	3955	-47.03	20241030	1776	17.96	20240909	3955	-47.03	20241030	1776	17.96	20240909	6.38	N	024740	500	164 억	2549978	N	N	N	N
109	20241211	130344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	45	2	2.17	2163994715	1031706	44.12	2095	2130	2030	2690	1450	2070	2097.49	7.75	0	-143318	2210	2139	2014	1943	1818	2175	1979	164	620	500	1490	5	1	32897049	696	8.92	0.56	12	3.14	237.00	3808.00	3955	20241030	-46.52	1776	20240909	19.09	3955	-46.52	20241030	1776	19.09	20240909	3955	-46.52	20241030	1776	19.09	20240909	6.38	N	024740	500	164 억	2549978	N	N	N	N
110	20241211	120345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	40	2	1.93	1949582610	930274	39.79	2095	2130	2030	2690	1450	2070	2095.71	7.75	0	-169233	2210	2139	2014	1943	1818	2175	1979	164	620	500	1490	5	1	32897049	694	8.90	0.55	12	2.83	237.00	3808.00	3955	20241030	-46.65	1776	20240909	18.81	3955	-46.65	20241030	1776	18.81	20240909	3955	-46.65	20241030	1776	18.81	20240909	6.38	N	024740	500	164 억	2549978	N	N	N	N
111	20241211	110343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	40	2	1.93	1789872100	854466	36.54	2095	2130	2030	2690	1450	2070	2094.73	7.75	0	-157212	2210	2139	2014	1943	1818	2175	1979	164	620	500	1490	5	1	32897049	694	8.90	0.55	12	2.60	237.00	3808.00	3955	20241030	-46.65	1776	20240909	18.81	3955	-46.65	20241030	1776	18.81	20240909	3955	-46.65	20241030	1776	18.81	20240909	6.38	N	024740	500	164 억	2549978	N	N	N	N
112	20241211	100344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	35	2	1.69	1335553655	639193	27.34	2095	2130	2030	2690	1450	2070	2089.44	7.75	0	-181894	2210	2139	2014	1943	1818	2175	1979	164	620	500	1490	5	1	32897049	692	8.88	0.55	12	1.94	237.00	3808.00	3955	20241030	-46.78	1776	20240909	18.52	3955	-46.78	20241030	1776	18.52	20240909	3955	-46.78	20241030	1776	18.52	20240909	6.38	N	024740	500	164 억	2549978	N	N	N	N
113	20241211	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	-15	5	-0.72	276835535	133593	5.71	2095	2095	2030	2690	1450	2070	2072.23	7.75	0	-71592	2210	2139	2014	1943	1818	2175	1979	164	620	500	1490	5	1	32897049	676	8.67	0.54	12	0.41	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	3955	-48.04	20241030	1776	15.71	20240909	3955	-48.04	20241030	1776	15.71	20240909	6.38	N	024740	500	164 억	2549978	N	N	N	N
114	20241210	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	169	2	8.89	4618514334	2296958	56.37	1889	2085	1889	2470	1331	1901	2010.62	5.54	0	733735	2107	2004	1947	1844	1787	1975	1815	164	569	500	1360	5	1	32897049	681	8.73	0.54	12	6.98	237.00	3808.00	3955	20241030	-47.66	1776	20240909	16.55	3955	-47.66	20241030	1776	16.55	20240909	3955	-47.66	20241030	1776	16.55	20240909	5.63	N	024740	500	164 억	1822304	N	N	N	N
115	20241210	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	139	2	7.31	4341747424	2162140	53.06	1889	2085	1889	2470	1331	1901	2008.09	5.54	0	676404	2107	2004	1947	1844	1787	1975	1815	164	569	500	1360	5	1	32897049	671	8.61	0.54	12	6.57	237.00	3808.00	3955	20241030	-48.42	1776	20240909	14.86	3955	-48.42	20241030	1776	14.86	20240909	3955	-48.42	20241030	1776	14.86	20240909	5.63	N	024740	500	164 억	1822304	N	N	N	N
116	20241210	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	139	2	7.31	4037347309	2013456	49.41	1889	2085	1889	2470	1331	1901	2005.19	5.54	0	608640	2107	2004	1947	1844	1787	1975	1815	164	569	500	1360	5	1	32897049	671	8.61	0.54	12	6.12	237.00	3808.00	3955	20241030	-48.42	1776	20240909	14.86	3955	-48.42	20241030	1776	14.86	20240909	3955	-48.42	20241030	1776	14.86	20240909	5.63	N	024740	500	164 억	1822304	N	N	N	N
117	20241210	130341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	129	2	6.79	3758144934	1876302	46.05	1889	2085	1889	2470	1331	1901	2002.96	5.54	0	543842	2107	2004	1947	1844	1787	1975	1815	164	569	500	1360	5	1	32897049	668	8.57	0.53	12	5.70	237.00	3808.00	3955	20241030	-48.67	1776	20240909	14.30	3955	-48.67	20241030	1776	14.30	20240909	3955	-48.67	20241030	1776	14.30	20240909	5.63	N	024740	500	164 억	1822304	N	N	N	N
118	20241210	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	124	2	6.52	3396264524	1697610	41.66	1889	2085	1889	2470	1331	1901	2000.62	5.54	0	465694	2107	2004	1947	1844	1787	1975	1815	164	569	500	1360	5	1	32897049	666	8.54	0.53	12	5.16	237.00	3808.00	3955	20241030	-48.80	1776	20240909	14.02	3955	-48.80	20241030	1776	14.02	20240909	3955	-48.80	20241030	1776	14.02	20240909	5.63	N	024740	500	164 억	1822304	N	N	N	N
119	20241210	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	169	2	8.89	2811294339	1411328	34.64	1889	2085	1889	2470	1331	1901	1991.96	5.54	0	389273	2107	2004	1947	1844	1787	1975	1815	164	569	500	1360	5	1	32897049	681	8.73	0.54	12	4.29	237.00	3808.00	3955	20241030	-47.66	1776	20240909	16.55	3955	-47.66	20241030	1776	16.55	20240909	3955	-47.66	20241030	1776	16.55	20240909	5.63	N	024740	500	164 억	1822304	N	N	N	N
120	20241210	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	99	2	5.21	1903471089	968032	23.76	1889	2025	1889	2470	1331	1901	1966.34	5.54	0	346579	2107	2004	1947	1844	1787	1975	1815	164	569	500	1360	5	1	32897049	658	8.44	0.53	12	2.94	237.00	3808.00	3955	20241030	-49.43	1776	20240909	12.61	3955	-49.43	20241030	1776	12.61	20240909	3955	-49.43	20241030	1776	12.61	20240909	5.63	N	024740	500	164 억	1822304	N	N	N	N
121	20241210	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1944	43	2	2.26	385543339	200022	4.91	1889	1974	1889	2470	1331	1901	1927.52	5.54	0	85182	2107	2004	1947	1844	1787	1975	1815	164	569	500	1360	1	1	32897049	640	8.20	0.51	12	0.61	237.00	3808.00	3955	20241030	-50.85	1776	20240909	9.46	3955	-50.85	20241030	1776	9.46	20240909	3955	-50.85	20241030	1776	9.46	20240909	5.63	N	024740	500	164 억	1822304	N	N	N	N
122	20241209	160339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1901	-199	5	-9.48	7703007909	3956881	50.89	2040	2050	1890	2730	1470	2100	1946.45	3.71	0	616941	2536	2317	2191	1972	1846	2255	1910	164	630	500	1510	1	1	32897049	625	8.02	0.50	12	12.03	237.00	3808.00	3955	20241030	-51.93	1776	20240909	7.04	3955	-51.93	20241030	1776	7.04	20240909	3955	-51.93	20241030	1776	7.04	20240909	5.66	N	024740	500	164 억	1221083	N	N	N	N
123	20241209	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1922	-178	5	-8.48	7240763298	3714769	47.77	2040	2050	1890	2730	1470	2100	1948.73	3.71	0	527587	2536	2317	2191	1972	1846	2255	1910	164	630	500	1510	1	1	32897049	632	8.11	0.50	12	11.29	237.00	3808.00	3955	20241030	-51.40	1776	20240909	8.22	3955	-51.40	20241030	1776	8.22	20240909	3955	-51.40	20241030	1776	8.22	20240909	5.66	N	024740	500	164 억	1221083	N	N	N	N
124	20241209	140341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	-160	5	-7.62	6778317384	3474259	44.68	2040	2050	1890	2730	1470	2100	1950.53	3.71	0	465090	2536	2317	2191	1972	1846	2255	1910	164	630	500	1510	1	1	32897049	638	8.19	0.51	12	10.56	237.00	3808.00	3955	20241030	-50.95	1776	20240909	9.23	3955	-50.95	20241030	1776	9.23	20240909	3955	-50.95	20241030	1776	9.23	20240909	5.66	N	024740	500	164 억	1221083	N	N	N	N
125	20241209	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	-160	5	-7.62	6283565819	3219015	41.40	2040	2050	1890	2730	1470	2100	1951.50	3.71	0	410091	2536	2317	2191	1972	1846	2255	1910	164	630	500	1510	1	1	32897049	638	8.19	0.51	12	9.79	237.00	3808.00	3955	20241030	-50.95	1776	20240909	9.23	3955	-50.95	20241030	1776	9.23	20240909	3955	-50.95	20241030	1776	9.23	20240909	5.66	N	024740	500	164 억	1221083	N	N	N	N
126	20241209	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1964	-136	5	-6.48	5764661874	2952745	37.97	2040	2050	1890	2730	1470	2100	1951.75	3.71	0	397890	2536	2317	2191	1972	1846	2255	1910	164	630	500	1510	1	1	32897049	646	8.29	0.52	12	8.98	237.00	3808.00	3955	20241030	-50.34	1776	20240909	10.59	3955	-50.34	20241030	1776	10.59	20240909	3955	-50.34	20241030	1776	10.59	20240909	5.66	N	024740	500	164 억	1221083	N	N	N	N
127	20241209	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1948	-152	5	-7.24	5047477718	2587100	33.27	2040	2050	1890	2730	1470	2100	1950.37	3.71	0	252758	2536	2317	2191	1972	1846	2255	1910	164	630	500	1510	1	1	32897049	641	8.22	0.51	12	7.86	237.00	3808.00	3955	20241030	-50.75	1776	20240909	9.68	3955	-50.75	20241030	1776	9.68	20240909	3955	-50.75	20241030	1776	9.68	20240909	5.66	N	024740	500	164 억	1221083	N	N	N	N
128	20241209	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1920	-180	5	-8.57	4051249049	2070824	26.63	2040	2050	1890	2730	1470	2100	1955.57	3.71	0	104003	2536	2317	2191	1972	1846	2255	1910	164	630	500	1510	1	1	32897049	632	8.10	0.50	12	6.29	237.00	3808.00	3955	20241030	-51.45	1776	20240909	8.11	3955	-51.45	20241030	1776	8.11	20240909	3955	-51.45	20241030	1776	8.11	20240909	5.66	N	024740	500	164 억	1221083	N	N	N	N
129	20241209	090339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1989	-111	5	-5.29	988191131	489036	6.29	2040	2050	1980	2730	1470	2100	2018.84	3.71	0	15597	2536	2317	2191	1972	1846	2255	1910	164	630	500	1510	1	1	32897049	654	8.39	0.52	12	1.49	237.00	3808.00	3955	20241030	-49.71	1776	20240909	11.99	3955	-49.71	20241030	1776	11.99	20240909	3955	-49.71	20241030	1776	11.99	20240909	5.66	N	024740	500	164 억	1221083	N	N	N	N
130	20241206	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-395	5	-15.83	16567891705	7625816	339.17	2370	2410	2065	3240	1750	2495	2172.59	2.18	0	491765	2645	2570	2455	2380	2265	2512	2322	164	745	500	1790	5	1	32897049	691	8.86	0.55	12	23.18	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	3955	-46.90	20241030	1776	18.24	20240909	3955	-46.90	20241030	1776	18.24	20240909	5.65	N	024740	500	164 억	717857	N	N	N	N
131	20241206	150339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	-390	5	-15.63	15626618845	7177854	319.24	2370	2410	2065	3240	1750	2495	2176.94	2.18	0	412341	2645	2570	2455	2380	2265	2512	2322	164	745	500	1790	5	1	32897049	692	8.88	0.55	12	21.82	237.00	3808.00	3955	20241030	-46.78	1776	20240909	18.52	3955	-46.78	20241030	1776	18.52	20240909	3955	-46.78	20241030	1776	18.52	20240909	5.65	N	024740	500	164 억	717857	N	N	N	N
132	20241206	140338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	-360	5	-14.43	13496562675	6162901	274.10	2370	2410	2070	3240	1750	2495	2189.84	2.18	0	319758	2645	2570	2455	2380	2265	2512	2322	164	745	500	1790	5	1	32897049	702	9.01	0.56	12	18.73	237.00	3808.00	3955	20241030	-46.02	1776	20240909	20.21	3955	-46.02	20241030	1776	20.21	20240909	3955	-46.02	20241030	1776	20.21	20240909	5.65	N	024740	500	164 억	717857	N	N	N	N
133	20241206	130339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-365	5	-14.63	12264746560	5583451	248.33	2370	2410	2070	3240	1750	2495	2196.48	2.18	0	166678	2645	2570	2455	2380	2265	2512	2322	164	745	500	1790	5	1	32897049	701	8.99	0.56	12	16.97	237.00	3808.00	3955	20241030	-46.14	1776	20240909	19.93	3955	-46.14	20241030	1776	19.93	20240909	3955	-46.14	20241030	1776	19.93	20240909	5.65	N	024740	500	164 억	717857	N	N	N	N
134	20241206	120337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-330	5	-13.23	11457025145	5207291	231.60	2370	2410	2070	3240	1750	2495	2200.04	2.18	0	149344	2645	2570	2455	2380	2265	2512	2322	164	745	500	1790	5	1	32897049	712	9.14	0.57	12	15.83	237.00	3808.00	3955	20241030	-45.26	1776	20240909	21.90	3955	-45.26	20241030	1776	21.90	20240909	3955	-45.26	20241030	1776	21.90	20240909	5.65	N	024740	500	164 억	717857	N	N	N	N
135	20241206	110339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	-360	5	-14.43	10272222035	4659523	207.24	2370	2410	2070	3240	1750	2495	2204.40	2.18	0	139745	2645	2570	2455	2380	2265	2512	2322	164	745	500	1790	5	1	32897049	702	9.01	0.56	12	14.16	237.00	3808.00	3955	20241030	-46.02	1776	20240909	20.21	3955	-46.02	20241030	1776	20.21	20240909	3955	-46.02	20241030	1776	20.21	20240909	5.65	N	024740	500	164 억	717857	N	N	N	N
136	20241206	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-345	5	-13.83	7864243405	3533874	157.17	2370	2410	2070	3240	1750	2495	2225.18	2.18	0	130331	2645	2570	2455	2380	2265	2512	2322	164	745	500	1790	5	1	32897049	707	9.07	0.56	12	10.74	237.00	3808.00	3955	20241030	-45.64	1776	20240909	21.06	3955	-45.64	20241030	1776	21.06	20240909	3955	-45.64	20241030	1776	21.06	20240909	5.65	N	024740	500	164 억	717857	N	N	N	N
137	20241206	090338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-130	5	-5.21	1136804810	479968	21.35	2370	2410	2345	3240	1750	2495	2367.79	2.18	0	100616	2645	2570	2455	2380	2265	2512	2322	164	745	500	1790	5	1	32897049	778	9.98	0.62	12	1.46	237.00	3808.00	3955	20241030	-40.20	1776	20240909	33.16	3955	-40.20	20241030	1776	33.16	20240909	3955	-40.20	20241030	1776	33.16	20240909	5.65	N	024740	500	164 억	717857	N	N	N	N
138	20241205	160333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-55	5	-2.16	5349975330	2196953	57.54	2520	2530	2340	3315	1785	2550	2435.01	1.32	0	262778	2896	2722	2576	2402	2256	2650	2330	164	765	500	1830	5	1	32897049	821	10.53	0.66	12	6.68	237.00	3808.00	3955	20241030	-36.92	1776	20240909	40.48	3955	-36.92	20241030	1776	40.48	20240909	3955	-36.92	20241030	1776	40.48	20240909	5.58	N	024740	500	164 억	435720	N	N	N	N
139	20241205	150336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-50	5	-1.96	5182969020	2130046	55.79	2520	2530	2340	3315	1785	2550	2433.20	1.32	0	251045	2896	2722	2576	2402	2256	2650	2330	164	765	500	1830	5	1	32897049	822	10.55	0.66	12	6.47	237.00	3808.00	3955	20241030	-36.79	1776	20240909	40.77	3955	-36.79	20241030	1776	40.77	20240909	3955	-36.79	20241030	1776	40.77	20240909	5.58	N	024740	500	164 억	435720	N	N	N	N
140	20241205	140334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-40	5	-1.57	4900412805	2016541	52.81	2520	2530	2340	3315	1785	2550	2430.04	1.32	0	236669	2896	2722	2576	2402	2256	2650	2330	164	765	500	1830	5	1	32897049	826	10.59	0.66	12	6.13	237.00	3808.00	3955	20241030	-36.54	1776	20240909	41.33	3955	-36.54	20241030	1776	41.33	20240909	3955	-36.54	20241030	1776	41.33	20240909	5.58	N	024740	500	164 억	435720	N	N	N	N
141	20241205	130334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-70	5	-2.75	4651570805	1916779	50.20	2520	2520	2340	3315	1785	2550	2426.69	1.32	0	201465	2896	2722	2576	2402	2256	2650	2330	164	765	500	1830	5	1	32897049	816	10.46	0.65	12	5.83	237.00	3808.00	3955	20241030	-37.29	1776	20240909	39.64	3955	-37.29	20241030	1776	39.64	20240909	3955	-37.29	20241030	1776	39.64	20240909	5.58	N	024740	500	164 억	435720	N	N	N	N
142	20241205	120335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2475	-75	5	-2.94	4148925145	1714734	44.91	2520	2520	2340	3315	1785	2550	2419.49	1.32	0	167510	2896	2722	2576	2402	2256	2650	2330	164	765	500	1830	5	1	32897049	814	10.44	0.65	12	5.21	237.00	3808.00	3955	20241030	-37.42	1776	20240909	39.36	3955	-37.42	20241030	1776	39.36	20240909	3955	-37.42	20241030	1776	39.36	20240909	5.58	N	024740	500	164 억	435720	N	N	N	N
143	20241205	110333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	-100	5	-3.92	3606960575	1496303	39.19	2520	2520	2340	3315	1785	2550	2410.48	1.32	0	198375	2896	2722	2576	2402	2256	2650	2330	164	765	500	1830	5	1	32897049	806	10.34	0.64	12	4.55	237.00	3808.00	3955	20241030	-38.05	1776	20240909	37.95	3955	-38.05	20241030	1776	37.95	20240909	3955	-38.05	20241030	1776	37.95	20240909	5.58	N	024740	500	164 억	435720	N	N	N	N
144	20241205	100332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-145	5	-5.69	2883164340	1199469	31.41	2520	2520	2340	3315	1785	2550	2403.56	1.32	0	129107	2896	2722	2576	2402	2256	2650	2330	164	765	500	1830	5	1	32897049	791	10.15	0.63	12	3.65	237.00	3808.00	3955	20241030	-39.19	1776	20240909	35.42	3955	-39.19	20241030	1776	35.42	20240909	3955	-39.19	20241030	1776	35.42	20240909	5.58	N	024740	500	164 억	435720	N	N	N	N
145	20241205	090334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2470	-80	5	-3.14	305645280	123220	3.23	2520	2520	2400	3315	1785	2550	2479.84	1.32	0	-15864	2896	2722	2576	2402	2256	2650	2330	164	765	500	1830	5	1	32897049	813	10.42	0.65	12	0.37	237.00	3808.00	3955	20241030	-37.55	1776	20240909	39.08	3955	-37.55	20241030	1776	39.08	20240909	3955	-37.55	20241030	1776	39.08	20240909	5.58	N	024740	500	164 억	435720	N	N	N	N
146	20241204	160329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	-250	5	-8.93	9734283950	3771146	162.56	2690	2750	2430	3640	1960	2800	2580.48	1.58	0	-83254	3020	2910	2835	2725	2650	2872	2687	164	840	500	2010	5	1	32897049	839	10.76	0.67	12	11.46	237.00	3808.00	3955	20241030	-35.52	1776	20240909	43.58	3955	-35.52	20241030	1776	43.58	20240909	3955	-35.52	20241030	1776	43.58	20240909	5.52	N	024740	500	164 억	519053	N	N	N	N
147	20241204	150331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	-250	5	-8.93	9301507875	3601559	155.25	2690	2750	2430	3640	1960	2800	2581.82	1.58	0	-126464	3020	2910	2835	2725	2650	2872	2687	164	840	500	2010	5	1	32897049	839	10.76	0.67	12	10.95	237.00	3808.00	3955	20241030	-35.52	1776	20240909	43.58	3955	-35.52	20241030	1776	43.58	20240909	3955	-35.52	20241030	1776	43.58	20240909	5.52	N	024740	500	164 억	519053	N	N	N	N
148	20241204	140329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2530	-270	5	-9.64	8727723475	3375650	145.51	2690	2750	2430	3640	1960	2800	2584.63	1.58	0	-172184	3020	2910	2835	2725	2650	2872	2687	164	840	500	2010	5	1	32897049	832	10.68	0.66	12	10.26	237.00	3808.00	3955	20241030	-36.03	1776	20240909	42.45	3955	-36.03	20241030	1776	42.45	20240909	3955	-36.03	20241030	1776	42.45	20240909	5.52	N	024740	500	164 억	519053	N	N	N	N
149	20241204	130329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-280	5	-10.00	7705264245	2973618	128.18	2690	2750	2430	3640	1960	2800	2590.26	1.58	0	-111447	3020	2910	2835	2725	2650	2872	2687	164	840	500	2010	5	1	32897049	829	10.63	0.66	12	9.04	237.00	3808.00	3955	20241030	-36.28	1776	20240909	41.89	3955	-36.28	20241030	1776	41.89	20240909	3955	-36.28	20241030	1776	41.89	20240909	5.52	N	024740	500	164 억	519053	N	N	N	N
150	20241204	120328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-315	5	-11.25	7141832060	2747934	118.45	2690	2750	2430	3640	1960	2800	2597.99	1.58	0	-93213	3020	2910	2835	2725	2650	2872	2687	164	840	500	2010	5	1	32897049	817	10.49	0.65	12	8.35	237.00	3808.00	3955	20241030	-37.17	1776	20240909	39.92	3955	-37.17	20241030	1776	39.92	20240909	3955	-37.17	20241030	1776	39.92	20240909	5.52	N	024740	500	164 억	519053	N	N	N	N
151	20241204	110321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	-260	5	-9.29	5602936125	2127908	91.73	2690	2750	2510	3640	1960	2800	2632.01	1.58	0	-11088	3020	2910	2835	2725	2650	2872	2687	164	840	500	2010	5	1	32897049	836	10.72	0.67	12	6.47	237.00	3808.00	3955	20241030	-35.78	1776	20240909	43.02	3955	-35.78	20241030	1776	43.02	20240909	3955	-35.78	20241030	1776	43.02	20240909	5.52	N	024740	500	164 억	519053	N	N	N	N
152	20241204	100322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-210	5	-7.50	3960458845	1483994	63.97	2690	2750	2570	3640	1960	2800	2667.58	1.58	0	91695	3020	2910	2835	2725	2650	2872	2687	164	840	500	2010	5	1	32897049	852	10.93	0.68	12	4.51	237.00	3808.00	3955	20241030	-34.51	1776	20240909	45.83	3955	-34.51	20241030	1776	45.83	20240909	3955	-34.51	20241030	1776	45.83	20240909	5.52	N	024740	500	164 억	519053	N	N	N	N
153	20241204	090328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-75	5	-2.68	1119742795	414875	17.88	2690	2750	2670	3640	1960	2800	2695.59	1.58	0	142954	3020	2910	2835	2725	2650	2872	2687	164	840	500	2010	5	1	32897049	896	11.50	0.72	12	1.26	237.00	3808.00	3955	20241030	-31.10	1776	20240909	53.43	3955	-31.10	20241030	1776	53.43	20240909	3955	-31.10	20241030	1776	53.43	20240909	5.52	N	024740	500	164 억	519053	N	N	N	N
154	20241203	160348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	45	2	1.63	6334045095	2245715	54.48	2900	2945	2760	3580	1930	2755	2820.78	1.36	0	71281	3021	2887	2821	2687	2621	2855	2655	164	825	500	1980	5	1	32897049	921	11.81	0.74	12	6.83	237.00	3808.00	3955	20241030	-29.20	1776	20240909	57.66	3955	-29.20	20241030	1776	57.66	20240909	3955	-29.20	20241030	1776	57.66	20240909	5.34	N	024740	500	164 억	448272	N	N	N	N
155	20241203	150352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	65	2	2.36	5957035605	2111356	51.22	2900	2945	2760	3580	1930	2755	2821.64	1.36	0	31329	3021	2887	2821	2687	2621	2855	2655	164	825	500	1980	5	1	32897049	928	11.90	0.74	12	6.42	237.00	3808.00	3955	20241030	-28.70	1776	20240909	58.78	3955	-28.70	20241030	1776	58.78	20240909	3955	-28.70	20241030	1776	58.78	20240909	5.34	N	024740	500	164 억	448272	N	N	N	N
156	20241203	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	65	2	2.36	5256719275	1863273	45.20	2900	2945	2760	3580	1930	2755	2821.47	1.36	0	-85553	3021	2887	2821	2687	2621	2855	2655	164	825	500	1980	5	1	32897049	928	11.90	0.74	12	5.66	237.00	3808.00	3955	20241030	-28.70	1776	20240909	58.78	3955	-28.70	20241030	1776	58.78	20240909	3955	-28.70	20241030	1776	58.78	20240909	5.34	N	024740	500	164 억	448272	N	N	N	N
157	20241203	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	80	2	2.90	5057528085	1792765	43.49	2900	2945	2760	3580	1930	2755	2821.32	1.36	0	-92131	3021	2887	2821	2687	2621	2855	2655	164	825	500	1980	5	1	32897049	933	11.96	0.74	12	5.45	237.00	3808.00	3955	20241030	-28.32	1776	20240909	59.63	3955	-28.32	20241030	1776	59.63	20240909	3955	-28.32	20241030	1776	59.63	20240909	5.34	N	024740	500	164 억	448272	N	N	N	N
158	20241203	120355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	45	2	1.63	4751612170	1683891	40.85	2900	2945	2760	3580	1930	2755	2822.07	1.36	0	-103508	3021	2887	2821	2687	2621	2855	2655	164	825	500	1980	5	1	32897049	921	11.81	0.74	12	5.12	237.00	3808.00	3955	20241030	-29.20	1776	20240909	57.66	3955	-29.20	20241030	1776	57.66	20240909	3955	-29.20	20241030	1776	57.66	20240909	5.34	N	024740	500	164 억	448272	N	N	N	N
159	20241203	110343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	50	2	1.81	4355973305	1543023	37.43	2900	2945	2760	3580	1930	2755	2823.31	1.36	0	-97178	3021	2887	2821	2687	2621	2855	2655	164	825	500	1980	5	1	32897049	923	11.84	0.74	12	4.69	237.00	3808.00	3955	20241030	-29.08	1776	20240909	57.94	3955	-29.08	20241030	1776	57.94	20240909	3955	-29.08	20241030	1776	57.94	20240909	5.34	N	024740	500	164 억	448272	N	N	N	N
160	20241203	100335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	20	2	0.73	3207196620	1136008	27.56	2900	2945	2760	3580	1930	2755	2823.62	1.36	0	-143321	3021	2887	2821	2687	2621	2855	2655	164	825	500	1980	5	1	32897049	913	11.71	0.73	12	3.45	237.00	3808.00	3955	20241030	-29.84	1776	20240909	56.25	3955	-29.84	20241030	1776	56.25	20240909	3955	-29.84	20241030	1776	56.25	20240909	5.34	N	024740	500	164 억	448272	N	N	N	N
161	20241203	090335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	60	2	2.18	1792736380	628575	15.25	2900	2945	2775	3580	1930	2755	2853.11	1.36	0	-104850	3021	2887	2821	2687	2621	2855	2655	164	825	500	1980	5	1	32897049	926	11.88	0.74	12	1.91	237.00	3808.00	3955	20241030	-28.82	1776	20240909	58.50	3955	-28.82	20241030	1776	58.50	20240909	3955	-28.82	20241030	1776	58.50	20240909	5.34	N	024740	500	164 억	448272	N	N	N	N
162	20241202	160325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-225	5	-7.55	11480773080	4044904	16.93	2860	2955	2755	3870	2090	2980	2838.49	1.66	0	-131292	3376	3177	2961	2762	2546	3277	2862	164	890	500	2140	5	1	32897049	906	11.62	0.72	12	12.30	237.00	3808.00	3955	20241030	-30.34	1776	20240909	55.12	3955	-30.34	20241030	1776	55.12	20240909	3955	-30.34	20241030	1776	55.12	20240909	5.33	N	024740	500	164 억	547655	N	N	N	N
163	20241202	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-205	5	-6.88	10726651655	3771673	15.79	2860	2955	2755	3870	2090	2980	2843.97	1.66	0	-90720	3376	3177	2961	2762	2546	3277	2862	164	890	500	2140	5	1	32897049	913	11.71	0.73	12	11.47	237.00	3808.00	3955	20241030	-29.84	1776	20240909	56.25	3955	-29.84	20241030	1776	56.25	20240909	3955	-29.84	20241030	1776	56.25	20240909	5.33	N	024740	500	164 억	547655	N	N	N	N
164	20241202	140336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-205	5	-6.88	10270264465	3607214	15.10	2860	2955	2755	3870	2090	2980	2847.11	1.66	0	-97877	3376	3177	2961	2762	2546	3277	2862	164	890	500	2140	5	1	32897049	913	11.71	0.73	12	10.97	237.00	3808.00	3955	20241030	-29.84	1776	20240909	56.25	3955	-29.84	20241030	1776	56.25	20240909	3955	-29.84	20241030	1776	56.25	20240909	5.33	N	024740	500	164 억	547655	N	N	N	N
165	20241202	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-200	5	-6.71	9841863220	3452553	14.45	2860	2955	2760	3870	2090	2980	2850.57	1.66	0	-95665	3376	3177	2961	2762	2546	3277	2862	164	890	500	2140	5	1	32897049	915	11.73	0.73	12	10.50	237.00	3808.00	3955	20241030	-29.71	1776	20240909	56.53	3955	-29.71	20241030	1776	56.53	20240909	3955	-29.71	20241030	1776	56.53	20240909	5.33	N	024740	500	164 억	547655	N	N	N	N
166	20241202	120350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-180	5	-6.04	8989302300	3147012	13.17	2860	2955	2760	3870	2090	2980	2856.42	1.66	0	-44317	3376	3177	2961	2762	2546	3277	2862	164	890	500	2140	5	1	32897049	921	11.81	0.74	12	9.57	237.00	3808.00	3955	20241030	-29.20	1776	20240909	57.66	3955	-29.20	20241030	1776	57.66	20240909	3955	-29.20	20241030	1776	57.66	20240909	5.33	N	024740	500	164 억	547655	N	N	N	N
167	20241202	110330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-165	5	-5.54	7313000695	2546082	10.66	2860	2955	2810	3870	2090	2980	2872.22	1.66	0	-46370	3376	3177	2961	2762	2546	3277	2862	164	890	500	2140	5	1	32897049	926	11.88	0.74	12	7.74	237.00	3808.00	3955	20241030	-28.82	1776	20240909	58.50	3955	-28.82	20241030	1776	58.50	20240909	3955	-28.82	20241030	1776	58.50	20240909	5.33	N	024740	500	164 억	547655	N	N	N	N
168	20241202	100326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-135	5	-4.53	5253955940	1822205	7.63	2860	2955	2825	3870	2090	2980	2883.25	1.66	0	169364	3376	3177	2961	2762	2546	3277	2862	164	890	500	2140	5	1	32897049	936	12.00	0.75	12	5.54	237.00	3808.00	3955	20241030	-28.07	1776	20240909	60.19	3955	-28.07	20241030	1776	60.19	20240909	3955	-28.07	20241030	1776	60.19	20240909	5.33	N	024740	500	164 억	547655	N	N	N	N
169	20241202	090327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-70	5	-2.35	1712094325	592211	2.48	2860	2955	2850	3870	2090	2980	2890.89	1.66	0	180952	3376	3177	2961	2762	2546	3277	2862	164	890	500	2140	5	1	32897049	957	12.28	0.76	12	1.80	237.00	3808.00	3955	20241030	-26.42	1776	20240909	63.85	3955	-26.42	20241030	1776	63.85	20240909	3955	-26.42	20241030	1776	63.85	20240909	5.33	N	024740	500	164 억	547655	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History