KissMeData/066590/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	179571885	60033	55.05	2965	3020	2830	3890	2100	2995	2991.10	1.85	-3616	-3946	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	723907	N	N	0	N	N
3	20241231	150635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	179571885	60033	55.05	2965	3020	2830	3890	2100	2995	2991.10	1.85	-3616	-3946	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	723907	N	N	0	N	N
4	20241231	140633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	179571885	60033	55.05	2965	3020	2830	3890	2100	2995	2991.10	1.85	-3616	-3946	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	723907	N	N	0	N	N
5	20241231	130635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	179571885	60033	55.05	2965	3020	2830	3890	2100	2995	2991.10	1.85	-3616	-3946	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	723907	N	N	0	N	N
6	20241231	120634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	179571885	60033	55.05	2965	3020	2830	3890	2100	2995	2991.10	1.85	-3616	-3946	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	723907	N	N	0	N	N
7	20241231	110633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	179571885	60033	55.05	2965	3020	2830	3890	2100	2995	2991.10	1.85	-3616	-3946	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	723907	N	N	0	N	N
8	20241231	100629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	179571885	60033	55.05	2965	3020	2830	3890	2100	2995	2991.10	1.85	-3616	-3946	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	723907	N	N	0	N	N
9	20241231	090636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	179571885	60033	55.05	2965	3020	2830	3890	2100	2995	2991.10	1.85	-3616	-3946	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	723907	N	N	0	N	N
10	20241230	160631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	25	2	0.83	178709435	59746	54.79	2965	3020	2830	3890	2100	2995	2991.10	1.86	0	-3946	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	727523	N	N	0	N	N
11	20241230	150635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	20	2	0.67	171553275	57372	52.61	2965	3015	2830	3890	2100	2995	2990.19	1.86	0	-4078	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1178	11.55	1.43	12	0.15	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2540	18.70	20240102	1.19	N	066590	500	195 억	727523	N	N	0	N	N
12	20241230	140634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	5	2	0.17	136015445	45536	41.76	2965	3010	2830	3890	2100	2995	2986.99	1.86	0	-5697	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.12	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2540	18.11	20240102	1.19	N	066590	500	195 억	727523	N	N	0	N	N
13	20241230	130633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	10	2	0.33	113123725	37904	34.76	2965	3010	2830	3890	2100	2995	2984.48	1.86	0	-5027	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1174	11.51	1.43	12	0.10	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2540	18.31	20240102	1.19	N	066590	500	195 억	727523	N	N	0	N	N
14	20241230	120631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	10	2	0.33	102883965	34494	31.63	2965	3005	2830	3890	2100	2995	2982.66	1.86	0	-4701	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1174	11.51	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2540	18.31	20240102	1.19	N	066590	500	195 억	727523	N	N	0	N	N
15	20241230	110632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	10	2	0.33	67580450	22732	20.85	2965	3005	2830	3890	2100	2995	2972.92	1.86	0	-1925	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1174	11.51	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2540	18.31	20240102	1.19	N	066590	500	195 억	727523	N	N	0	N	N
16	20241230	100633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	0	3	0.00	37350830	12642	11.59	2965	3000	2830	3890	2100	2995	2954.50	1.86	0	-1230	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1170	11.48	1.42	12	0.03	261.00	2108.00	3770	20240702	-20.56	2490	20231228	20.28	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2540	17.91	20240102	1.19	N	066590	500	195 억	727523	N	N	0	N	N
17	20241230	090634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	-5	5	-0.17	112880	38	0.03	2965	2990	2965	3890	2100	2995	2970.53	1.86	0	-4	3051	3022	2976	2947	2901	3000	2925	195	895	500	2210	5	1	39073104	1168	11.46	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.69	2490	20231228	20.08	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2540	17.72	20240102	1.19	N	066590	500	195 억	727523	N	N	0	N	N
18	20241227	160630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	30	2	1.01	323806815	108979	145.41	3000	3005	2930	3850	2080	2965	2971.26	1.94	0	-28182	3051	3007	2986	2942	2921	2997	2932	195	885	500	2190	5	1	39073104	1170	11.48	1.42	12	0.28	261.00	2108.00	3770	20240702	-20.56	2490	20231228	20.28	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2490	20.28	20231228	1.20	N	066590	500	195 억	757930	N	N	0	N	N
19	20241227	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	30	2	1.01	274121065	92405	123.29	3000	3000	2930	3850	2080	2965	2966.52	1.94	0	-25940	3051	3007	2986	2942	2921	2997	2932	195	885	500	2190	5	1	39073104	1170	11.48	1.42	12	0.24	261.00	2108.00	3770	20240702	-20.56	2490	20231228	20.28	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2490	20.28	20231228	1.20	N	066590	500	195 억	757930	N	N	0	N	N
20	20241227	140632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	15	2	0.51	215926575	72884	97.25	3000	3000	2930	3850	2080	2965	2962.61	1.94	0	-28465	3051	3007	2986	2942	2921	2997	2932	195	885	500	2190	5	1	39073104	1164	11.42	1.41	12	0.19	261.00	2108.00	3770	20240702	-20.95	2490	20231228	19.68	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2490	19.68	20231228	1.20	N	066590	500	195 억	757930	N	N	0	N	N
21	20241227	130631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	0	3	0.00	199711345	67424	89.96	3000	3000	2930	3850	2080	2965	2962.02	1.94	0	-28229	3051	3007	2986	2942	2921	2997	2932	195	885	500	2190	5	1	39073104	1159	11.36	1.41	12	0.17	261.00	2108.00	3770	20240702	-21.35	2490	20231228	19.08	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2490	19.08	20231228	1.20	N	066590	500	195 억	757930	N	N	0	N	N
22	20241227	120631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-10	5	-0.34	145977345	49255	65.72	3000	3000	2930	3850	2080	2965	2963.71	1.94	0	-21489	3051	3007	2986	2942	2921	2997	2932	195	885	500	2190	5	1	39073104	1155	11.32	1.40	12	0.13	261.00	2108.00	3770	20240702	-21.62	2490	20231228	18.67	3770	-21.62	20240702	2540	16.34	20240102	3770	-21.62	20240702	2490	18.67	20231228	1.20	N	066590	500	195 억	757930	N	N	0	N	N
23	20241227	110630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-15	5	-0.51	117434150	39604	52.84	3000	3000	2930	3850	2080	2965	2965.21	1.94	0	-15276	3051	3007	2986	2942	2921	2997	2932	195	885	500	2190	5	1	39073104	1153	11.30	1.40	12	0.10	261.00	2108.00	3770	20240702	-21.75	2490	20231228	18.47	3770	-21.75	20240702	2540	16.14	20240102	3770	-21.75	20240702	2490	18.47	20231228	1.20	N	066590	500	195 억	757930	N	N	0	N	N
24	20241227	100629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-5	5	-0.17	51596755	17458	23.29	3000	3000	2930	3850	2080	2965	2955.48	1.94	0	-9352	3051	3007	2986	2942	2921	2997	2932	195	885	500	2190	5	1	39073104	1157	11.34	1.40	12	0.04	261.00	2108.00	3770	20240702	-21.49	2490	20231228	18.88	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2490	18.88	20231228	1.20	N	066590	500	195 억	757930	N	N	0	N	N
25	20241227	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-35	5	-1.18	8297195	2803	3.74	3000	3000	2930	3850	2080	2965	2960.11	1.94	0	-2453	3051	3007	2986	2942	2921	2997	2932	195	885	500	2190	5	1	39073104	1145	11.23	1.39	12	0.01	261.00	2108.00	3770	20240702	-22.28	2490	20231228	17.67	3770	-22.28	20240702	2540	15.35	20240102	3770	-22.28	20240702	2490	17.67	20231228	1.20	N	066590	500	195 억	757930	N	N	0	N	N
26	20241226	160628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-55	5	-1.82	223825145	74935	97.35	3020	3030	2965	3925	2115	3020	2986.99	1.98	0	-14414	3073	3046	3023	2996	2973	3060	3010	195	905	500	2230	5	1	39073104	1159	11.36	1.41	12	0.19	261.00	2108.00	3770	20240702	-21.35	2490	20231228	19.08	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2490	19.08	20231228	1.27	N	066590	500	195 억	772344	N	N	0	N	N
27	20241226	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-45	5	-1.49	195144355	65276	84.80	3020	3030	2970	3925	2115	3020	2989.53	1.98	0	-7108	3073	3046	3023	2996	2973	3060	3010	195	905	500	2230	5	1	39073104	1162	11.40	1.41	12	0.17	261.00	2108.00	3770	20240702	-21.09	2490	20231228	19.48	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2490	19.48	20231228	1.27	N	066590	500	195 억	772344	N	N	0	N	N
28	20241226	140624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-35	5	-1.16	146133525	48823	63.43	3020	3030	2975	3925	2115	3020	2993.13	1.98	0	1245	3073	3046	3023	2996	2973	3060	3010	195	905	500	2230	5	1	39073104	1166	11.44	1.42	12	0.12	261.00	2108.00	3770	20240702	-20.82	2490	20231228	19.88	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2490	19.88	20231228	1.27	N	066590	500	195 억	772344	N	N	0	N	N
29	20241226	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-20	5	-0.66	142403110	47575	61.81	3020	3030	2975	3925	2115	3020	2993.23	1.98	0	1263	3073	3046	3023	2996	2973	3060	3010	195	905	500	2230	5	1	39073104	1172	11.49	1.42	12	0.12	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2490	20.48	20231228	1.27	N	066590	500	195 억	772344	N	N	0	N	N
30	20241226	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-30	5	-0.99	137244900	45848	59.56	3020	3030	2975	3925	2115	3020	2993.48	1.98	0	2107	3073	3046	3023	2996	2973	3060	3010	195	905	500	2230	5	1	39073104	1168	11.46	1.42	12	0.12	261.00	2108.00	3770	20240702	-20.69	2490	20231228	20.08	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2490	20.08	20231228	1.27	N	066590	500	195 억	772344	N	N	0	N	N
31	20241226	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-20	5	-0.66	59042840	19641	25.52	3020	3030	2990	3925	2115	3020	3006.10	1.98	0	-3199	3073	3046	3023	2996	2973	3060	3010	195	905	500	2230	5	1	39073104	1172	11.49	1.42	12	0.05	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2490	20.48	20231228	1.27	N	066590	500	195 억	772344	N	N	0	N	N
32	20241226	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-10	5	-0.33	13771265	4565	5.93	3020	3030	3005	3925	2115	3020	3016.71	1.98	0	-806	3073	3046	3023	2996	2973	3060	3010	195	905	500	2230	5	1	39073104	1176	11.53	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.27	N	066590	500	195 억	772344	N	N	0	N	N
33	20241226	090626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	0	3	0.00	3583955	1186	1.54	3020	3025	3020	3925	2115	3020	3021.88	1.98	0	406	3073	3046	3023	2996	2973	3060	3010	195	905	500	2230	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.27	N	066590	500	195 억	772344	N	N	0	N	N
34	20241224	160625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	15	2	0.50	230686780	76610	85.27	3000	3050	3000	3905	2105	3005	3011.13	1.96	0	6014	3035	3020	3005	2990	2975	3012	2982	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.20	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.29	N	066590	500	195 억	766330	N	N	0	N	N
35	20241224	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	20	2	0.67	220590705	73264	81.54	3000	3050	3000	3905	2105	3005	3010.90	1.96	0	6061	3035	3020	3005	2990	2975	3012	2982	195	900	500	2220	5	1	39073104	1182	11.59	1.44	12	0.19	261.00	2108.00	3770	20240702	-19.76	2490	20231228	21.49	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2490	21.49	20231228	1.29	N	066590	500	195 억	766330	N	N	0	N	N
36	20241224	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	20	2	0.67	187704850	62405	69.46	3000	3025	3000	3905	2105	3005	3007.85	1.96	0	8433	3035	3020	3005	2990	2975	3012	2982	195	900	500	2220	5	1	39073104	1182	11.59	1.44	12	0.16	261.00	2108.00	3770	20240702	-19.76	2490	20231228	21.49	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2490	21.49	20231228	1.29	N	066590	500	195 억	766330	N	N	0	N	N
37	20241224	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	5	2	0.17	143744425	47823	53.23	3000	3025	3000	3905	2105	3005	3005.76	1.96	0	8572	3035	3020	3005	2990	2975	3012	2982	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.29	N	066590	500	195 억	766330	N	N	0	N	N
38	20241224	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-5	5	-0.17	130718490	43489	48.40	3000	3025	3000	3905	2105	3005	3005.78	1.96	0	8219	3035	3020	3005	2990	2975	3012	2982	195	900	500	2220	5	1	39073104	1172	11.49	1.42	12	0.11	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2490	20.48	20231228	1.29	N	066590	500	195 억	766330	N	N	0	N	N
39	20241224	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	10	2	0.33	122631195	40796	45.41	3000	3025	3000	3905	2105	3005	3005.96	1.96	0	8173	3035	3020	3005	2990	2975	3012	2982	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.10	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.29	N	066590	500	195 억	766330	N	N	0	N	N
40	20241224	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	10	2	0.33	35360410	11762	13.09	3000	3025	3000	3905	2105	3005	3006.33	1.96	0	-148	3035	3020	3005	2990	2975	3012	2982	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.29	N	066590	500	195 억	766330	N	N	0	N	N
41	20241224	090627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	20	2	0.67	1665460	554	0.62	3000	3025	3000	3905	2105	3005	3006.25	1.96	0	332	3035	3020	3005	2990	2975	3012	2982	195	900	500	2220	5	1	39073104	1182	11.59	1.44	12	0.00	261.00	2108.00	3770	20240702	-19.76	2490	20231228	21.49	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2490	21.49	20231228	1.29	N	066590	500	195 억	766330	N	N	0	N	N
42	20241223	160619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-10	5	-0.33	269856110	89845	165.98	3015	3020	2990	3915	2115	3015	3003.57	1.98	0	-8809	3091	3052	3026	2987	2961	3040	2975	195	900	500	2230	5	1	39073104	1174	11.51	1.43	12	0.23	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.26	N	066590	500	195 억	775139	N	N	0	N	N
43	20241223	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	0	3	0.00	256739725	85483	157.92	3015	3020	2990	3915	2115	3015	3003.40	1.98	0	-7979	3091	3052	3026	2987	2961	3040	2975	195	900	500	2230	5	1	39073104	1178	11.55	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.26	N	066590	500	195 억	775139	N	N	0	N	N
44	20241223	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-10	5	-0.33	237988860	79260	146.43	3015	3020	2990	3915	2115	3015	3002.64	1.98	0	-8100	3091	3052	3026	2987	2961	3040	2975	195	900	500	2230	5	1	39073104	1174	11.51	1.43	12	0.20	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.26	N	066590	500	195 억	775139	N	N	0	N	N
45	20241223	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-5	5	-0.17	193594180	64468	119.10	3015	3020	2990	3915	2115	3015	3002.95	1.98	0	-6368	3091	3052	3026	2987	2961	3040	2975	195	900	500	2230	5	1	39073104	1176	11.53	1.43	12	0.16	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.26	N	066590	500	195 억	775139	N	N	0	N	N
46	20241223	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	0	3	0.00	62444485	20768	38.37	3015	3020	3000	3915	2115	3015	3006.76	1.98	0	-2440	3091	3052	3026	2987	2961	3040	2975	195	900	500	2230	5	1	39073104	1178	11.55	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.26	N	066590	500	195 억	775139	N	N	0	N	N
47	20241223	110619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-5	5	-0.17	38080185	12660	23.39	3015	3020	3000	3915	2115	3015	3007.91	1.98	0	-2984	3091	3052	3026	2987	2961	3040	2975	195	900	500	2230	5	1	39073104	1176	11.53	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.26	N	066590	500	195 억	775139	N	N	0	N	N
48	20241223	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	0	3	0.00	18866930	6272	11.59	3015	3020	3000	3915	2115	3015	3008.12	1.98	0	-651	3091	3052	3026	2987	2961	3040	2975	195	900	500	2230	5	1	39073104	1178	11.55	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.26	N	066590	500	195 억	775139	N	N	0	N	N
49	20241223	090619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	5	2	0.17	1258875	418	0.77	3015	3020	3000	3915	2115	3015	3011.66	1.98	0	-47	3091	3052	3026	2987	2961	3040	2975	195	900	500	2230	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.26	N	066590	500	195 억	775139	N	N	0	N	N
50	20241220	160615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-35	5	-1.15	160739875	53255	45.08	3050	3065	3000	3965	2135	3050	3018.31	2.03	0	-18924	3130	3090	3040	3000	2950	3110	3020	195	915	500	2250	5	1	39073104	1178	11.55	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.24	N	066590	500	195 억	793703	N	N	0	N	N
51	20241220	150618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-45	5	-1.48	146894770	48654	41.18	3050	3065	3000	3965	2135	3050	3019.17	2.03	0	-18660	3130	3090	3040	3000	2950	3110	3020	195	915	500	2250	5	1	39073104	1174	11.51	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.24	N	066590	500	195 억	793703	N	N	0	N	N
52	20241220	140617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-50	5	-1.64	105144765	34798	29.45	3050	3065	3000	3965	2135	3050	3021.57	2.03	0	-17055	3130	3090	3040	3000	2950	3110	3020	195	915	500	2250	5	1	39073104	1172	11.49	1.42	12	0.09	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2490	20.48	20231228	1.24	N	066590	500	195 억	793703	N	N	0	N	N
53	20241220	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-40	5	-1.31	77919300	25731	21.78	3050	3065	3010	3965	2135	3050	3028.23	2.03	0	-11290	3130	3090	3040	3000	2950	3110	3020	195	915	500	2250	5	1	39073104	1176	11.53	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.24	N	066590	500	195 억	793703	N	N	0	N	N
54	20241220	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	65329255	21563	18.25	3050	3065	3010	3965	2135	3050	3029.69	2.03	0	-8997	3130	3090	3040	3000	2950	3110	3020	195	915	500	2250	5	1	39073104	1184	11.61	1.44	12	0.06	261.00	2108.00	3770	20240702	-19.63	2490	20231228	21.69	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2490	21.69	20231228	1.24	N	066590	500	195 억	793703	N	N	0	N	N
55	20241220	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-25	5	-0.82	54688465	18038	15.27	3050	3065	3010	3965	2135	3050	3031.85	2.03	0	-7465	3130	3090	3040	3000	2950	3110	3020	195	915	500	2250	5	1	39073104	1182	11.59	1.44	12	0.05	261.00	2108.00	3770	20240702	-19.76	2490	20231228	21.49	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2490	21.49	20231228	1.24	N	066590	500	195 억	793703	N	N	0	N	N
56	20241220	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-30	5	-0.98	48643090	16039	13.58	3050	3065	3010	3965	2135	3050	3032.80	2.03	0	-6992	3130	3090	3040	3000	2950	3110	3020	195	915	500	2250	5	1	39073104	1180	11.57	1.43	12	0.04	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.24	N	066590	500	195 억	793703	N	N	0	N	N
57	20241220	090618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	0	3	0.00	768720	252	0.21	3050	3065	3050	3965	2135	3050	3050.48	2.03	0	-210	3130	3090	3040	3000	2950	3110	3020	195	915	500	2250	5	1	39073104	1192	11.69	1.45	12	0.00	261.00	2108.00	3770	20240702	-19.10	2490	20231228	22.49	3770	-19.10	20240702	2540	20.08	20240102	3770	-19.10	20240702	2490	22.49	20231228	1.24	N	066590	500	195 억	793703	N	N	0	N	N
58	20241219	160615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	40	2	1.33	358487915	117977	188.27	2990	3080	2990	3910	2110	3010	3038.58	1.99	0	18166	3070	3040	3020	2990	2970	3030	2980	195	900	500	2220	5	1	39073104	1192	11.69	1.45	12	0.30	261.00	2108.00	3770	20240702	-19.10	2490	20231228	22.49	3770	-19.10	20240702	2540	20.08	20240102	3770	-19.10	20240702	2490	22.49	20231228	1.24	N	066590	500	195 억	775697	N	N	0	N	N
59	20241219	150613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	45	2	1.50	348636370	114749	183.12	2990	3080	2990	3910	2110	3010	3038.25	1.99	0	17703	3070	3040	3020	2990	2970	3030	2980	195	900	500	2220	5	1	39073104	1194	11.70	1.45	12	0.29	261.00	2108.00	3770	20240702	-18.97	2490	20231228	22.69	3770	-18.97	20240702	2540	20.28	20240102	3770	-18.97	20240702	2490	22.69	20231228	1.24	N	066590	500	195 억	775697	N	N	0	N	N
60	20241219	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	50	2	1.66	297483830	97954	156.32	2990	3080	2990	3910	2110	3010	3036.97	1.99	0	16576	3070	3040	3020	2990	2970	3030	2980	195	900	500	2220	5	1	39073104	1196	11.72	1.45	12	0.25	261.00	2108.00	3770	20240702	-18.83	2490	20231228	22.89	3770	-18.83	20240702	2540	20.47	20240102	3770	-18.83	20240702	2490	22.89	20231228	1.24	N	066590	500	195 억	775697	N	N	0	N	N
61	20241219	130614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	55	2	1.83	259478400	85542	136.51	2990	3080	2990	3910	2110	3010	3033.35	1.99	0	17227	3070	3040	3020	2990	2970	3030	2980	195	900	500	2220	5	1	39073104	1198	11.74	1.45	12	0.22	261.00	2108.00	3770	20240702	-18.70	2490	20231228	23.09	3770	-18.70	20240702	2540	20.67	20240102	3770	-18.70	20240702	2490	23.09	20231228	1.24	N	066590	500	195 억	775697	N	N	0	N	N
62	20241219	120616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	35	2	1.16	149236840	49474	78.95	2990	3045	2990	3910	2110	3010	3016.47	1.99	0	12684	3070	3040	3020	2990	2970	3030	2980	195	900	500	2220	5	1	39073104	1190	11.67	1.44	12	0.13	261.00	2108.00	3770	20240702	-19.23	2490	20231228	22.29	3770	-19.23	20240702	2540	19.88	20240102	3770	-19.23	20240702	2490	22.29	20231228	1.24	N	066590	500	195 억	775697	N	N	0	N	N
63	20241219	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	111421305	37005	59.05	2990	3040	2990	3910	2110	3010	3010.98	1.99	0	11412	3070	3040	3020	2990	2970	3030	2980	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.09	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.24	N	066590	500	195 억	775697	N	N	0	N	N
64	20241219	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-5	5	-0.17	49449240	16454	26.26	2990	3025	2990	3910	2110	3010	3005.30	1.99	0	7797	3070	3040	3020	2990	2970	3030	2980	195	900	500	2220	5	1	39073104	1174	11.51	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.24	N	066590	500	195 억	775697	N	N	0	N	N
65	20241219	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-10	5	-0.33	825495	276	0.44	2990	3005	2990	3910	2110	3010	2990.92	1.99	0	14	3070	3040	3020	2990	2970	3030	2980	195	900	500	2220	5	1	39073104	1172	11.49	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2490	20.48	20231228	1.24	N	066590	500	195 억	775697	N	N	0	N	N
66	20241218	160611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-10	5	-0.33	188061535	62331	67.46	3020	3050	3000	3925	2115	3020	3017.14	2.01	0	-12937	3040	3030	3015	3005	2990	3035	3010	195	905	500	2230	5	1	39073104	1176	11.53	1.43	12	0.16	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.18	N	066590	500	195 억	786663	N	N	0	N	N
67	20241218	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	0	3	0.00	173394365	57461	62.19	3020	3050	3000	3925	2115	3020	3017.60	2.01	0	-12926	3040	3030	3015	3005	2990	3035	3010	195	905	500	2230	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.18	N	066590	500	195 억	786663	N	N	0	N	N
68	20241218	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-15	5	-0.50	103594340	34428	37.26	3020	3050	3000	3925	2115	3020	3009.01	2.01	0	-8789	3040	3030	3015	3005	2990	3035	3010	195	905	500	2230	5	1	39073104	1174	11.51	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.18	N	066590	500	195 억	786663	N	N	0	N	N
69	20241218	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-15	5	-0.50	58127175	19282	20.87	3020	3050	3000	3925	2115	3020	3014.58	2.01	0	-6819	3040	3030	3015	3005	2990	3035	3010	195	905	500	2230	5	1	39073104	1174	11.51	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.18	N	066590	500	195 억	786663	N	N	0	N	N
70	20241218	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-5	5	-0.17	52820650	17519	18.96	3020	3050	3000	3925	2115	3020	3015.05	2.01	0	-6202	3040	3030	3015	3005	2990	3035	3010	195	905	500	2230	5	1	39073104	1178	11.55	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.18	N	066590	500	195 억	786663	N	N	0	N	N
71	20241218	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-5	5	-0.17	50323435	16688	18.06	3020	3050	3000	3925	2115	3020	3015.55	2.01	0	-5482	3040	3030	3015	3005	2990	3035	3010	195	905	500	2230	5	1	39073104	1178	11.55	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.18	N	066590	500	195 억	786663	N	N	0	N	N
72	20241218	100613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	0	3	0.00	33140350	10966	11.87	3020	3050	3005	3925	2115	3020	3022.10	2.01	0	-2740	3040	3030	3015	3005	2990	3035	3010	195	905	500	2230	5	1	39073104	1180	11.57	1.43	12	0.03	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.18	N	066590	500	195 억	786663	N	N	0	N	N
73	20241218	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	30	2	0.99	16867605	5560	6.02	3020	3050	3020	3925	2115	3020	3033.74	2.01	0	-1325	3040	3030	3015	3005	2990	3035	3010	195	905	500	2230	5	1	39073104	1192	11.69	1.45	12	0.01	261.00	2108.00	3770	20240702	-19.10	2490	20231228	22.49	3770	-19.10	20240702	2540	20.08	20240102	3770	-19.10	20240702	2490	22.49	20231228	1.18	N	066590	500	195 억	786663	N	N	0	N	N
74	20241217	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	278022760	92401	112.23	3010	3025	3000	3910	2110	3010	3008.87	1.96	0	23175	3076	3042	3021	2987	2966	3060	3005	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.24	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.17	N	066590	500	195 억	764112	N	N	2	N	N
75	20241217	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	260713010	86670	105.27	3010	3025	3000	3910	2110	3010	3008.11	1.96	0	25126	3076	3042	3021	2987	2966	3060	3005	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.22	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.17	N	066590	500	195 억	764112	N	N	2	N	N
76	20241217	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	15	2	0.50	254356275	84564	102.71	3010	3025	3000	3910	2110	3010	3007.86	1.96	0	24985	3076	3042	3021	2987	2966	3060	3005	195	900	500	2220	5	1	39073104	1182	11.59	1.44	12	0.22	261.00	2108.00	3770	20240702	-19.76	2490	20231228	21.49	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2490	21.49	20231228	1.17	N	066590	500	195 억	764112	N	N	2	N	N
77	20241217	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	244203250	81201	98.62	3010	3025	3000	3910	2110	3010	3007.39	1.96	0	23611	3076	3042	3021	2987	2966	3060	3005	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.21	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.17	N	066590	500	195 억	764112	N	N	2	N	N
78	20241217	120601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	193015605	64157	77.92	3010	3025	3000	3910	2110	3010	3008.49	1.96	0	20581	3076	3042	3021	2987	2966	3060	3005	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.16	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.17	N	066590	500	195 억	764112	N	N	2	N	N
79	20241217	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	130626485	43397	52.71	3010	3025	3000	3910	2110	3010	3010.03	1.96	0	13632	3076	3042	3021	2987	2966	3060	3005	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.11	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.17	N	066590	500	195 억	764112	N	N	2	N	N
80	20241217	100603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	21768780	7244	8.80	3010	3025	3000	3910	2110	3010	3005.08	1.96	0	2471	3076	3042	3021	2987	2966	3060	3005	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.17	N	066590	500	195 억	764112	N	N	2	N	N
81	20241217	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	96450	32	0.04	3010	3025	3010	3910	2110	3010	3014.06	1.96	0	15	3076	3042	3021	2987	2966	3060	3005	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.17	N	066590	500	195 억	764112	N	N	2	N	N
82	20241216	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-5	5	-0.17	248937500	82333	150.42	3000	3055	3000	3915	2115	3015	3023.61	1.93	0	20073	3041	3027	3011	2997	2981	3035	3005	195	900	500	2230	5	1	39073104	1176	11.53	1.43	12	0.21	261.00	2108.00	3770	20240702	-20.16	2485	20231207	21.13	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.19	N	066590	500	195 억	754039	N	N	2	N	N
83	20241216	150611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	5	2	0.17	242264415	80117	146.37	3000	3055	3000	3915	2115	3015	3023.88	1.93	0	20174	3041	3027	3011	2997	2981	3035	3005	195	900	500	2230	5	1	39073104	1180	11.57	1.43	12	0.21	261.00	2108.00	3770	20240702	-19.89	2485	20231207	21.53	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.19	N	066590	500	195 억	754039	N	N	0	N	N
84	20241216	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	15	2	0.50	207990915	68745	125.59	3000	3055	3000	3915	2115	3015	3025.54	1.93	0	13452	3041	3027	3011	2997	2981	3035	3005	195	900	500	2230	5	1	39073104	1184	11.61	1.44	12	0.18	261.00	2108.00	3770	20240702	-19.63	2485	20231207	21.93	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2490	21.69	20231228	1.19	N	066590	500	195 억	754039	N	N	0	N	N
85	20241216	130611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	15	2	0.50	202955810	67077	122.55	3000	3055	3000	3915	2115	3015	3025.71	1.93	0	13459	3041	3027	3011	2997	2981	3035	3005	195	900	500	2230	5	1	39073104	1184	11.61	1.44	12	0.17	261.00	2108.00	3770	20240702	-19.63	2485	20231207	21.93	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2490	21.69	20231228	1.19	N	066590	500	195 억	754039	N	N	0	N	N
86	20241216	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	20	2	0.66	184988580	61134	111.69	3000	3055	3000	3915	2115	3015	3025.95	1.93	0	10547	3041	3027	3011	2997	2981	3035	3005	195	900	500	2230	5	1	39073104	1186	11.63	1.44	12	0.16	261.00	2108.00	3770	20240702	-19.50	2485	20231207	22.13	3770	-19.50	20240702	2540	19.49	20240102	3770	-19.50	20240702	2490	21.89	20231228	1.19	N	066590	500	195 억	754039	N	N	0	N	N
87	20241216	110610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	30	2	1.00	147454810	48808	89.17	3000	3045	3000	3915	2115	3015	3021.12	1.93	0	12259	3041	3027	3011	2997	2981	3035	3005	195	900	500	2230	5	1	39073104	1190	11.67	1.44	12	0.12	261.00	2108.00	3770	20240702	-19.23	2485	20231207	22.54	3770	-19.23	20240702	2540	19.88	20240102	3770	-19.23	20240702	2490	22.29	20231228	1.19	N	066590	500	195 억	754039	N	N	0	N	N
88	20241216	100611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	10	2	0.33	97500750	32330	59.07	3000	3045	3000	3915	2115	3015	3015.80	1.93	0	9873	3041	3027	3011	2997	2981	3035	3005	195	900	500	2230	5	1	39073104	1182	11.59	1.44	12	0.08	261.00	2108.00	3770	20240702	-19.76	2485	20231207	21.73	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2490	21.49	20231228	1.19	N	066590	500	195 억	754039	N	N	0	N	N
89	20241216	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	30	2	1.00	51828085	17232	31.48	3000	3045	3000	3915	2115	3015	3007.67	1.93	0	5175	3041	3027	3011	2997	2981	3035	3005	195	900	500	2230	5	1	39073104	1190	11.67	1.44	12	0.04	261.00	2108.00	3770	20240702	-19.23	2485	20231207	22.54	3770	-19.23	20240702	2540	19.88	20240102	3770	-19.23	20240702	2490	22.29	20231228	1.19	N	066590	500	195 억	754039	N	N	0	N	N
90	20241213	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	164429065	54536	114.23	3010	3025	2995	3910	2110	3010	3015.06	1.90	0	11830	3033	3021	3008	2996	2983	3027	3002	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.03	2485	20231207	21.33	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.18	N	066590	500	195 억	742209	N	N	1	N	N
91	20241213	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	138895850	46059	96.48	3010	3025	2995	3910	2110	3010	3015.61	1.90	0	9440	3033	3021	3008	2996	2983	3027	3002	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.12	261.00	2108.00	3770	20240702	-19.89	2485	20231207	21.53	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.18	N	066590	500	195 억	742209	N	N	1	N	N
92	20241213	140610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	118304005	39236	82.19	3010	3025	2995	3910	2110	3010	3015.19	1.90	0	8013	3033	3021	3008	2996	2983	3027	3002	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.10	261.00	2108.00	3770	20240702	-19.89	2485	20231207	21.53	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.18	N	066590	500	195 억	742209	N	N	1	N	N
93	20241213	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	77806405	25829	54.10	3010	3025	2995	3910	2110	3010	3012.37	1.90	0	6794	3033	3021	3008	2996	2983	3027	3002	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.03	2485	20231207	21.33	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.18	N	066590	500	195 억	742209	N	N	1	N	N
94	20241213	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	68289930	22676	47.50	3010	3025	2995	3910	2110	3010	3011.55	1.90	0	6166	3033	3021	3008	2996	2983	3027	3002	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.03	2485	20231207	21.33	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.18	N	066590	500	195 억	742209	N	N	1	N	N
95	20241213	110608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	46599705	15481	32.43	3010	3025	2995	3910	2110	3010	3010.12	1.90	0	5671	3033	3021	3008	2996	2983	3027	3002	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.03	2485	20231207	21.33	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.18	N	066590	500	195 억	742209	N	N	1	N	N
96	20241213	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	0	3	0.00	29695640	9866	20.67	3010	3025	2995	3910	2110	3010	3009.90	1.90	0	4348	3033	3021	3008	2996	2983	3027	3002	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.16	2485	20231207	21.13	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.18	N	066590	500	195 억	742209	N	N	1	N	N
97	20241213	090610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	15	2	0.50	6272685	2084	4.37	3010	3025	2995	3910	2110	3010	3009.93	1.90	0	91	3033	3021	3008	2996	2983	3027	3002	195	900	500	2220	5	1	39073104	1182	11.59	1.44	12	0.01	261.00	2108.00	3770	20240702	-19.76	2485	20231207	21.73	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2490	21.49	20231228	1.18	N	066590	500	195 억	742209	N	N	1	N	N
98	20241212	160613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	0	3	0.00	143508475	47740	37.11	3000	3020	2995	3910	2110	3010	3006.04	1.89	0	2303	3066	3037	3001	2972	2936	3052	2987	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.16	2485	20231207	21.13	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.18	N	066590	500	195 억	739906	N	N	1	N	N
99	20241212	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-5	5	-0.17	128813535	42851	33.31	3000	3020	2995	3910	2110	3010	3006.08	1.89	0	1653	3066	3037	3001	2972	2936	3052	2987	195	900	500	2220	5	1	39073104	1174	11.51	1.43	12	0.11	261.00	2108.00	3770	20240702	-20.29	2485	20231207	20.93	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.18	N	066590	500	195 억	739906	N	N	0	N	N
100	20241212	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	0	3	0.00	110573335	36773	28.59	3000	3020	2995	3910	2110	3010	3006.92	1.89	0	644	3066	3037	3001	2972	2936	3052	2987	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.16	2485	20231207	21.13	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.18	N	066590	500	195 억	739906	N	N	0	N	N
101	20241212	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-10	5	-0.33	85919930	28562	22.20	3000	3020	2995	3910	2110	3010	3008.19	1.89	0	-192	3066	3037	3001	2972	2936	3052	2987	195	900	500	2220	5	1	39073104	1172	11.49	1.42	12	0.07	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2490	20.48	20231228	1.18	N	066590	500	195 억	739906	N	N	0	N	N
102	20241212	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-10	5	-0.33	80837335	26869	20.89	3000	3020	2995	3910	2110	3010	3008.57	1.89	0	-108	3066	3037	3001	2972	2936	3052	2987	195	900	500	2220	5	1	39073104	1172	11.49	1.42	12	0.07	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2490	20.48	20231228	1.18	N	066590	500	195 억	739906	N	N	0	N	N
103	20241212	110602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	41340395	13743	10.68	3000	3020	2995	3910	2110	3010	3008.11	1.89	0	1704	3066	3037	3001	2972	2936	3052	2987	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.03	2485	20231207	21.33	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2490	21.08	20231228	1.18	N	066590	500	195 억	739906	N	N	0	N	N
104	20241212	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-5	5	-0.17	36869190	12254	9.53	3000	3020	3000	3910	2110	3010	3008.75	1.89	0	1760	3066	3037	3001	2972	2936	3052	2987	195	900	500	2220	5	1	39073104	1174	11.51	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.29	2485	20231207	20.93	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.18	N	066590	500	195 억	739906	N	N	0	N	N
105	20241212	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	1913170	637	0.50	3000	3020	3000	3910	2110	3010	3003.41	1.89	0	151	3066	3037	3001	2972	2936	3052	2987	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3770	20240702	-19.89	2485	20231207	21.53	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.18	N	066590	500	195 억	739906	N	N	0	N	N
106	20241211	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	10	2	0.33	385362895	128635	143.55	3000	3030	2965	3900	2100	3000	2995.78	1.88	0	11683	3083	3041	2968	2926	2853	3062	2947	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.33	261.00	2108.00	3770	20240702	-20.16	2485	20231207	21.13	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.18	N	066590	500	195 억	733223	N	N	1	N	N
107	20241211	150441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	5	2	0.17	354878890	118473	132.21	3000	3030	2965	3900	2100	3000	2995.44	1.88	0	10565	3083	3041	2968	2926	2853	3062	2947	195	900	500	2220	5	1	39073104	1174	11.51	1.43	12	0.30	261.00	2108.00	3770	20240702	-20.29	2485	20231207	20.93	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.18	N	066590	500	195 억	733223	N	N	1	N	N
108	20241211	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-15	5	-0.50	314123790	104948	117.11	3000	3030	2965	3900	2100	3000	2993.14	1.88	0	10647	3083	3041	2968	2926	2853	3062	2947	195	900	500	2220	5	1	39073104	1166	11.44	1.42	12	0.27	261.00	2108.00	3770	20240702	-20.82	2485	20231207	20.12	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2490	19.88	20231228	1.18	N	066590	500	195 억	733223	N	N	1	N	N
109	20241211	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-35	5	-1.17	228401445	76395	85.25	3000	3030	2965	3900	2100	3000	2989.74	1.88	0	11272	3083	3041	2968	2926	2853	3062	2947	195	900	500	2220	5	1	39073104	1159	11.36	1.41	12	0.20	261.00	2108.00	3770	20240702	-21.35	2485	20231207	19.32	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2490	19.08	20231228	1.18	N	066590	500	195 억	733223	N	N	1	N	N
110	20241211	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-10	5	-0.33	128381065	42769	47.73	3000	3030	2980	3900	2100	3000	3001.73	1.88	0	11744	3083	3041	2968	2926	2853	3062	2947	195	900	500	2220	5	1	39073104	1168	11.46	1.42	12	0.11	261.00	2108.00	3770	20240702	-20.69	2485	20231207	20.32	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2490	20.08	20231228	1.18	N	066590	500	195 억	733223	N	N	1	N	N
111	20241211	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	5	2	0.17	122375420	40757	45.48	3000	3030	2980	3900	2100	3000	3002.56	1.88	0	11981	3083	3041	2968	2926	2853	3062	2947	195	900	500	2220	5	1	39073104	1174	11.51	1.43	12	0.10	261.00	2108.00	3770	20240702	-20.29	2485	20231207	20.93	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.18	N	066590	500	195 억	733223	N	N	1	N	N
112	20241211	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	10	2	0.33	62609080	20781	23.19	3000	3030	2980	3900	2100	3000	3012.80	1.88	0	11038	3083	3041	2968	2926	2853	3062	2947	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.16	2485	20231207	21.13	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2490	20.88	20231228	1.18	N	066590	500	195 억	733223	N	N	1	N	N
113	20241211	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	20	2	0.67	10707035	3561	3.97	3000	3020	2980	3900	2100	3000	3006.75	1.88	0	2808	3083	3041	2968	2926	2853	3062	2947	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.01	261.00	2108.00	3770	20240702	-19.89	2485	20231207	21.53	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2490	21.29	20231228	1.18	N	066590	500	195 억	733223	N	N	1	N	N
114	20241210	160601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	105	2	3.63	265381175	88969	40.84	2895	3010	2895	3760	2030	2895	2982.85	1.84	0	13056	3038	2966	2888	2816	2738	2927	2777	195	865	500	2140	5	1	39073104	1172	11.49	1.42	12	0.23	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2490	20.48	20231228	1.21	N	066590	500	195 억	720167	N	N	1	N	N
115	20241210	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	100	2	3.45	249386665	83629	38.38	2895	3010	2895	3760	2030	2895	2982.06	1.84	0	12157	3038	2966	2888	2816	2738	2927	2777	195	865	500	2140	5	1	39073104	1170	11.48	1.42	12	0.21	261.00	2108.00	3770	20240702	-20.56	2485	20231207	20.52	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2490	20.28	20231228	1.21	N	066590	500	195 억	720167	N	N	1	N	N
116	20241210	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	110	2	3.80	235263845	78922	36.22	2895	3005	2895	3760	2030	2895	2980.97	1.84	0	8918	3038	2966	2888	2816	2738	2927	2777	195	865	500	2140	5	1	39073104	1174	11.51	1.43	12	0.20	261.00	2108.00	3770	20240702	-20.29	2485	20231207	20.93	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2490	20.68	20231228	1.21	N	066590	500	195 억	720167	N	N	1	N	N
117	20241210	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	100	2	3.45	189534290	63682	29.23	2895	3000	2895	3760	2030	2895	2976.26	1.84	0	7339	3038	2966	2888	2816	2738	2927	2777	195	865	500	2140	5	1	39073104	1170	11.48	1.42	12	0.16	261.00	2108.00	3770	20240702	-20.56	2485	20231207	20.52	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2490	20.28	20231228	1.21	N	066590	500	195 억	720167	N	N	1	N	N
118	20241210	120602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	100	2	3.45	159663395	53703	24.65	2895	2995	2895	3760	2030	2895	2973.08	1.84	0	6593	3038	2966	2888	2816	2738	2927	2777	195	865	500	2140	5	1	39073104	1170	11.48	1.42	12	0.14	261.00	2108.00	3770	20240702	-20.56	2485	20231207	20.52	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2490	20.28	20231228	1.21	N	066590	500	195 억	720167	N	N	1	N	N
119	20241210	110601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	85	2	2.94	134185085	45174	20.73	2895	2995	2895	3760	2030	2895	2970.41	1.84	0	2521	3038	2966	2888	2816	2738	2927	2777	195	865	500	2140	5	1	39073104	1164	11.42	1.41	12	0.12	261.00	2108.00	3770	20240702	-20.95	2485	20231207	19.92	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2490	19.68	20231228	1.21	N	066590	500	195 억	720167	N	N	1	N	N
120	20241210	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	85	2	2.94	128675325	43328	19.89	2895	2995	2895	3760	2030	2895	2969.80	1.84	0	2162	3038	2966	2888	2816	2738	2927	2777	195	865	500	2140	5	1	39073104	1164	11.42	1.41	12	0.11	261.00	2108.00	3770	20240702	-20.95	2485	20231207	19.92	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2490	19.68	20231228	1.21	N	066590	500	195 억	720167	N	N	1	N	N
121	20241210	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	30	2	1.04	4231755	1460	0.67	2895	2925	2895	3760	2030	2895	2898.46	1.84	0	0	3038	2966	2888	2816	2738	2927	2777	195	865	500	2140	5	1	39073104	1143	11.21	1.39	12	0.00	261.00	2108.00	3770	20240702	-22.41	2485	20231207	17.71	3770	-22.41	20240702	2540	15.16	20240102	3770	-22.41	20240702	2490	17.47	20231228	1.21	N	066590	500	195 억	720167	N	N	1	N	N
122	20241209	160559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-75	5	-2.53	629875915	217713	92.60	2905	2960	2810	3860	2080	2970	2893.15	1.87	0	-10625	3096	3032	2941	2877	2786	2987	2832	195	890	500	2190	5	1	39073104	1131	11.09	1.37	12	0.56	261.00	2108.00	3770	20240702	-23.21	2485	20231207	16.50	3770	-23.21	20240702	2540	13.98	20240102	3770	-23.21	20240702	2490	16.27	20231228	1.24	N	066590	500	195 억	730410	N	N	1	N	N
123	20241209	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-80	5	-2.69	596231695	206049	87.63	2905	2960	2810	3860	2080	2970	2893.64	1.87	0	-7735	3096	3032	2941	2877	2786	2987	2832	195	890	500	2190	5	1	39073104	1129	11.07	1.37	12	0.53	261.00	2108.00	3770	20240702	-23.34	2485	20231207	16.30	3770	-23.34	20240702	2540	13.78	20240102	3770	-23.34	20240702	2490	16.06	20231228	1.24	N	066590	500	195 억	730410	N	N	0	N	N
124	20241209	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-100	5	-3.37	484501270	167819	71.38	2905	2945	2810	3860	2080	2970	2887.05	1.87	0	-2379	3096	3032	2941	2877	2786	2987	2832	195	890	500	2190	5	1	39073104	1121	11.00	1.36	12	0.43	261.00	2108.00	3770	20240702	-23.87	2485	20231207	15.49	3770	-23.87	20240702	2540	12.99	20240102	3770	-23.87	20240702	2490	15.26	20231228	1.24	N	066590	500	195 억	730410	N	N	0	N	N
125	20241209	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-115	5	-3.87	366263950	126639	53.86	2905	2945	2850	3860	2080	2970	2892.19	1.87	0	-155	3096	3032	2941	2877	2786	2987	2832	195	890	500	2190	5	1	39073104	1116	10.94	1.35	12	0.32	261.00	2108.00	3770	20240702	-24.27	2485	20231207	14.89	3770	-24.27	20240702	2540	12.40	20240102	3770	-24.27	20240702	2490	14.66	20231228	1.24	N	066590	500	195 억	730410	N	N	0	N	N
126	20241209	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-75	5	-2.53	256085350	88264	37.54	2905	2945	2870	3860	2080	2970	2901.36	1.87	0	2352	3096	3032	2941	2877	2786	2987	2832	195	890	500	2190	5	1	39073104	1131	11.09	1.37	12	0.23	261.00	2108.00	3770	20240702	-23.21	2485	20231207	16.50	3770	-23.21	20240702	2540	13.98	20240102	3770	-23.21	20240702	2490	16.27	20231228	1.24	N	066590	500	195 억	730410	N	N	0	N	N
127	20241209	110601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-35	5	-1.18	246849185	85079	36.19	2905	2945	2870	3860	2080	2970	2901.41	1.87	0	3046	3096	3032	2941	2877	2786	2987	2832	195	890	500	2190	5	1	39073104	1147	11.25	1.39	12	0.22	261.00	2108.00	3770	20240702	-22.15	2485	20231207	18.11	3770	-22.15	20240702	2540	15.55	20240102	3770	-22.15	20240702	2490	17.87	20231228	1.24	N	066590	500	195 억	730410	N	N	0	N	N
128	20241209	100559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-30	5	-1.01	211194270	72838	30.98	2905	2945	2870	3860	2080	2970	2899.51	1.87	0	2934	3096	3032	2941	2877	2786	2987	2832	195	890	500	2190	5	1	39073104	1149	11.26	1.39	12	0.19	261.00	2108.00	3770	20240702	-22.02	2485	20231207	18.31	3770	-22.02	20240702	2540	15.75	20240102	3770	-22.02	20240702	2490	18.07	20231228	1.24	N	066590	500	195 억	730410	N	N	0	N	N
129	20241209	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-55	5	-1.85	42386275	14561	6.19	2905	2915	2905	3860	2080	2970	2910.95	1.87	0	8115	3096	3032	2941	2877	2786	2987	2832	195	890	500	2190	5	1	39073104	1139	11.17	1.38	12	0.04	261.00	2108.00	3770	20240702	-22.68	2485	20231207	17.30	3770	-22.68	20240702	2540	14.76	20240102	3770	-22.68	20240702	2490	17.07	20231228	1.24	N	066590	500	195 억	730410	N	N	0	N	N
130	20241206	160555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-30	5	-1.00	700140125	234807	235.20	3000	3005	2850	3900	2100	3000	2981.77	1.95	0	-32834	3040	3020	2990	2970	2940	3005	2955	195	900	500	2220	5	1	39073104	1160	11.38	1.41	12	0.60	261.00	2108.00	3770	20240702	-21.22	2485	20231207	19.52	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2485	19.52	20231207	1.27	N	066590	500	195 억	762924	N	N	0	N	N
131	20241206	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-30	5	-1.00	687814625	230657	231.04	3000	3005	2850	3900	2100	3000	2981.98	1.95	0	-31447	3040	3020	2990	2970	2940	3005	2955	195	900	500	2220	5	1	39073104	1160	11.38	1.41	12	0.59	261.00	2108.00	3770	20240702	-21.22	2485	20231207	19.52	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2485	19.52	20231207	1.27	N	066590	500	195 억	762924	N	N	0	N	N
132	20241206	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-30	5	-1.00	659285340	221049	221.42	3000	3005	2850	3900	2100	3000	2982.53	1.95	0	-34945	3040	3020	2990	2970	2940	3005	2955	195	900	500	2220	5	1	39073104	1160	11.38	1.41	12	0.57	261.00	2108.00	3770	20240702	-21.22	2485	20231207	19.52	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2485	19.52	20231207	1.27	N	066590	500	195 억	762924	N	N	0	N	N
133	20241206	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-45	5	-1.50	617891180	207048	207.39	3000	3005	2850	3900	2100	3000	2984.29	1.95	0	-37412	3040	3020	2990	2970	2940	3005	2955	195	900	500	2220	5	1	39073104	1155	11.32	1.40	12	0.53	261.00	2108.00	3770	20240702	-21.62	2485	20231207	18.91	3770	-21.62	20240702	2540	16.34	20240102	3770	-21.62	20240702	2485	18.91	20231207	1.27	N	066590	500	195 억	762924	N	N	0	N	N
134	20241206	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-5	5	-0.17	598705460	200579	200.91	3000	3005	2850	3900	2100	3000	2984.89	1.95	0	-37657	3040	3020	2990	2970	2940	3005	2955	195	900	500	2220	5	1	39073104	1170	11.48	1.42	12	0.51	261.00	2108.00	3770	20240702	-20.56	2485	20231207	20.52	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.27	N	066590	500	195 억	762924	N	N	0	N	N
135	20241206	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-10	5	-0.33	448798245	150463	150.71	3000	3005	2850	3900	2100	3000	2982.78	1.95	0	-33029	3040	3020	2990	2970	2940	3005	2955	195	900	500	2220	5	1	39073104	1168	11.46	1.42	12	0.39	261.00	2108.00	3770	20240702	-20.69	2485	20231207	20.32	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2485	20.32	20231207	1.27	N	066590	500	195 억	762924	N	N	0	N	N
136	20241206	100552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-10	5	-0.33	157041810	52687	52.78	3000	3005	2850	3900	2100	3000	2980.66	1.95	0	-12646	3040	3020	2990	2970	2940	3005	2955	195	900	500	2220	5	1	39073104	1168	11.46	1.42	12	0.13	261.00	2108.00	3770	20240702	-20.69	2485	20231207	20.32	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2485	20.32	20231207	1.27	N	066590	500	195 억	762924	N	N	0	N	N
137	20241206	090556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	5	2	0.17	2969665	990	0.99	3000	3005	2995	3900	2100	3000	2999.66	1.95	0	-716	3040	3020	2990	2970	2940	3005	2955	195	900	500	2220	5	1	39073104	1174	11.51	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.29	2485	20231207	20.93	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2485	20.93	20231207	1.27	N	066590	500	195 억	762924	N	N	0	N	N
138	20241205	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	15	2	0.50	297392965	99455	46.83	3010	3010	2960	3880	2090	2985	2990.22	2.05	0	-38519	3148	3066	2963	2881	2778	3107	2922	195	895	500	2200	5	1	39073104	1172	11.49	1.42	12	0.25	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.28	N	066590	500	195 억	800349	N	N	0	N	N
139	20241205	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	15	2	0.50	286436305	95802	45.11	3010	3010	2960	3880	2090	2985	2989.88	2.05	0	-38205	3148	3066	2963	2881	2778	3107	2922	195	895	500	2200	5	1	39073104	1172	11.49	1.42	12	0.25	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.28	N	066590	500	195 억	800349	N	N	0	N	N
140	20241205	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	15	2	0.50	227814655	76172	35.87	3010	3010	2965	3880	2090	2985	2990.79	2.05	0	-25549	3148	3066	2963	2881	2778	3107	2922	195	895	500	2200	5	1	39073104	1172	11.49	1.42	12	0.19	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.28	N	066590	500	195 억	800349	N	N	0	N	N
141	20241205	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-5	5	-0.17	153132815	51250	24.13	3010	3010	2970	3880	2090	2985	2987.96	2.05	0	-22075	3148	3066	2963	2881	2778	3107	2922	195	895	500	2200	5	1	39073104	1164	11.42	1.41	12	0.13	261.00	2108.00	3770	20240702	-20.95	2485	20231207	19.92	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2485	19.92	20231207	1.28	N	066590	500	195 억	800349	N	N	0	N	N
142	20241205	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	5	2	0.17	117784315	39402	18.55	3010	3010	2980	3880	2090	2985	2989.30	2.05	0	-12867	3148	3066	2963	2881	2778	3107	2922	195	895	500	2200	5	1	39073104	1168	11.46	1.42	12	0.10	261.00	2108.00	3770	20240702	-20.69	2485	20231207	20.32	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2485	20.32	20231207	1.28	N	066590	500	195 억	800349	N	N	0	N	N
143	20241205	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	5	2	0.17	81681055	27326	12.87	3010	3010	2980	3880	2090	2985	2989.13	2.05	0	-13499	3148	3066	2963	2881	2778	3107	2922	195	895	500	2200	5	1	39073104	1168	11.46	1.42	12	0.07	261.00	2108.00	3770	20240702	-20.69	2485	20231207	20.32	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2485	20.32	20231207	1.28	N	066590	500	195 억	800349	N	N	0	N	N
144	20241205	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	10	2	0.34	65244190	21836	10.28	3010	3010	2980	3880	2090	2985	2987.92	2.05	0	-12828	3148	3066	2963	2881	2778	3107	2922	195	895	500	2200	5	1	39073104	1170	11.48	1.42	12	0.06	261.00	2108.00	3770	20240702	-20.56	2485	20231207	20.52	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.28	N	066590	500	195 억	800349	N	N	0	N	N
145	20241205	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	25	2	0.84	16256220	5445	2.56	3010	3010	2980	3880	2090	2985	2985.53	2.05	0	-5325	3148	3066	2963	2881	2778	3107	2922	195	895	500	2200	5	1	39073104	1176	11.53	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.16	2485	20231207	21.13	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2485	21.13	20231207	1.28	N	066590	500	195 억	800349	N	N	0	N	N
146	20241204	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-25	5	-0.83	633128840	211584	273.69	2950	3045	2860	3910	2110	3010	2992.33	1.93	0	45116	3096	3052	3026	2982	2956	3075	3005	195	900	500	2220	5	1	39073104	1166	11.44	1.42	12	0.54	261.00	2108.00	3770	20240702	-20.82	2485	20231207	20.12	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2485	20.12	20231207	1.33	N	066590	500	195 억	753360	N	N	0	N	N
147	20241204	150539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-20	5	-0.66	618359340	206644	267.30	2950	3045	2860	3910	2110	3010	2992.39	1.93	0	48350	3096	3052	3026	2982	2956	3075	3005	195	900	500	2220	5	1	39073104	1168	11.46	1.42	12	0.53	261.00	2108.00	3770	20240702	-20.69	2485	20231207	20.32	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2485	20.32	20231207	1.33	N	066590	500	195 억	753360	N	N	0	N	N
148	20241204	140538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-5	5	-0.17	572853155	191451	247.64	2950	3045	2860	3910	2110	3010	2992.17	1.93	0	47836	3096	3052	3026	2982	2956	3075	3005	195	900	500	2220	5	1	39073104	1174	11.51	1.43	12	0.49	261.00	2108.00	3770	20240702	-20.29	2485	20231207	20.93	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2485	20.93	20231207	1.33	N	066590	500	195 억	753360	N	N	0	N	N
149	20241204	130534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	15	2	0.50	553055250	184872	239.13	2950	3045	2860	3910	2110	3010	2991.56	1.93	0	47948	3096	3052	3026	2982	2956	3075	3005	195	900	500	2220	5	1	39073104	1182	11.59	1.44	12	0.47	261.00	2108.00	3770	20240702	-19.76	2485	20231207	21.73	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2485	21.73	20231207	1.33	N	066590	500	195 억	753360	N	N	0	N	N
150	20241204	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-10	5	-0.33	478642110	160108	207.10	2950	3045	2860	3910	2110	3010	2989.50	1.93	0	36661	3096	3052	3026	2982	2956	3075	3005	195	900	500	2220	5	1	39073104	1172	11.49	1.42	12	0.41	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.33	N	066590	500	195 억	753360	N	N	0	N	N
151	20241204	110528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	5	2	0.17	409552275	137110	177.35	2950	3045	2860	3910	2110	3010	2987.03	1.93	0	25450	3096	3052	3026	2982	2956	3075	3005	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.35	261.00	2108.00	3770	20240702	-20.03	2485	20231207	21.33	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2485	21.33	20231207	1.33	N	066590	500	195 억	753360	N	N	0	N	N
152	20241204	100531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-10	5	-0.33	297563195	99964	129.30	2950	3020	2860	3910	2110	3010	2976.70	1.93	0	8485	3096	3052	3026	2982	2956	3075	3005	195	900	500	2220	5	1	39073104	1172	11.49	1.42	12	0.26	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.33	N	066590	500	195 억	753360	N	N	0	N	N
153	20241204	090537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-25	5	-0.83	72929790	24881	32.18	2950	2995	2860	3910	2110	3010	2931.14	1.93	0	6157	3096	3052	3026	2982	2956	3075	3005	195	900	500	2220	5	1	39073104	1166	11.44	1.42	12	0.06	261.00	2108.00	3770	20240702	-20.82	2485	20231207	20.12	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2485	20.12	20231207	1.33	N	066590	500	195 억	753360	N	N	0	N	N
154	20241203	160601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	0	3	0.00	234774040	77222	76.95	3000	3070	3000	3910	2110	3010	3040.25	1.91	0	7097	3040	3025	3005	2990	2970	3032	2997	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.20	261.00	2108.00	3770	20240702	-20.16	2485	20231207	21.13	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2485	21.13	20231207	1.39	N	066590	500	195 억	746263	N	N	0	N	N
155	20241203	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	214160525	70373	70.12	3000	3070	3000	3910	2110	3010	3043.22	1.91	0	7163	3040	3025	3005	2990	2970	3032	2997	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.18	261.00	2108.00	3770	20240702	-19.89	2485	20231207	21.53	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2485	21.53	20231207	1.39	N	066590	500	195 억	746263	N	N	0	N	N
156	20241203	140607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	30	2	1.00	197016675	64700	64.47	3000	3070	3000	3910	2110	3010	3045.08	1.91	0	6214	3040	3025	3005	2990	2970	3032	2997	195	900	500	2220	5	1	39073104	1188	11.65	1.44	12	0.17	261.00	2108.00	3770	20240702	-19.36	2485	20231207	22.33	3770	-19.36	20240702	2540	19.69	20240102	3770	-19.36	20240702	2485	22.33	20231207	1.39	N	066590	500	195 억	746263	N	N	0	N	N
157	20241203	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	30	2	1.00	183741725	60327	60.11	3000	3070	3000	3910	2110	3010	3045.76	1.91	0	5703	3040	3025	3005	2990	2970	3032	2997	195	900	500	2220	5	1	39073104	1188	11.65	1.44	12	0.15	261.00	2108.00	3770	20240702	-19.36	2485	20231207	22.33	3770	-19.36	20240702	2540	19.69	20240102	3770	-19.36	20240702	2485	22.33	20231207	1.39	N	066590	500	195 억	746263	N	N	0	N	N
158	20241203	120623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	45	2	1.50	153232005	50324	50.15	3000	3070	3000	3910	2110	3010	3044.91	1.91	0	4690	3040	3025	3005	2990	2970	3032	2997	195	900	500	2220	5	1	39073104	1194	11.70	1.45	12	0.13	261.00	2108.00	3770	20240702	-18.97	2485	20231207	22.94	3770	-18.97	20240702	2540	20.28	20240102	3770	-18.97	20240702	2485	22.94	20231207	1.39	N	066590	500	195 억	746263	N	N	0	N	N
159	20241203	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	35	2	1.16	117302425	38544	38.41	3000	3070	3000	3910	2110	3010	3043.34	1.91	0	4502	3040	3025	3005	2990	2970	3032	2997	195	900	500	2220	5	1	39073104	1190	11.67	1.44	12	0.10	261.00	2108.00	3770	20240702	-19.23	2485	20231207	22.54	3770	-19.23	20240702	2540	19.88	20240102	3770	-19.23	20240702	2485	22.54	20231207	1.39	N	066590	500	195 억	746263	N	N	0	N	N
160	20241203	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	60	2	1.99	92333210	30334	30.23	3000	3070	3000	3910	2110	3010	3043.89	1.91	0	787	3040	3025	3005	2990	2970	3032	2997	195	900	500	2220	5	1	39073104	1200	11.76	1.46	12	0.08	261.00	2108.00	3770	20240702	-18.57	2485	20231207	23.54	3770	-18.57	20240702	2540	20.87	20240102	3770	-18.57	20240702	2485	23.54	20231207	1.39	N	066590	500	195 억	746263	N	N	0	N	N
161	20241203	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	25	2	0.83	10700480	3525	3.51	3000	3045	3000	3910	2110	3010	3035.60	1.91	0	-911	3040	3025	3005	2990	2970	3032	2997	195	900	500	2220	5	1	39073104	1186	11.63	1.44	12	0.01	261.00	2108.00	3770	20240702	-19.50	2485	20231207	22.13	3770	-19.50	20240702	2540	19.49	20240102	3770	-19.50	20240702	2485	22.13	20231207	1.39	N	066590	500	195 억	746263	N	N	0	N	N
162	20241202	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	15	2	0.50	297885615	99365	87.77	2995	3020	2985	3890	2100	2995	2997.89	1.86	0	20626	3131	3062	2936	2867	2741	3000	2805	195	895	500	2210	5	1	39073104	1176	11.53	1.43	12	0.25	261.00	2108.00	3770	20240702	-20.16	2485	20231207	21.13	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2485	21.13	20231207	1.40	N	066590	500	195 억	725726	N	N	2	N	N
163	20241202	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	293354725	97859	86.44	2995	3020	2985	3890	2100	2995	2997.73	1.86	0	20807	3131	3062	2936	2867	2741	3000	2805	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.25	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	725726	N	N	2	N	N
164	20241202	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	20	2	0.67	252566450	84280	74.44	2995	3020	2985	3890	2100	2995	2996.75	1.86	0	14949	3131	3062	2936	2867	2741	3000	2805	195	895	500	2210	5	1	39073104	1178	11.55	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.03	2485	20231207	21.33	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2485	21.33	20231207	1.40	N	066590	500	195 억	725726	N	N	2	N	N
165	20241202	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	0	3	0.00	194651880	64988	57.40	2995	3020	2985	3890	2100	2995	2995.20	1.86	0	3398	3131	3062	2936	2867	2741	3000	2805	195	895	500	2210	5	1	39073104	1170	11.48	1.42	12	0.17	261.00	2108.00	3770	20240702	-20.56	2485	20231207	20.52	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.40	N	066590	500	195 억	725726	N	N	2	N	N
166	20241202	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	158137675	52799	46.64	2995	3020	2985	3890	2100	2995	2995.09	1.86	0	4012	3131	3062	2936	2867	2741	3000	2805	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.14	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	725726	N	N	2	N	N
167	20241202	110533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	125046835	41750	36.88	2995	3020	2985	3890	2100	2995	2995.13	1.86	0	5992	3131	3062	2936	2867	2741	3000	2805	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.11	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	725726	N	N	2	N	N
168	20241202	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	60451495	20171	17.82	2995	3020	2985	3890	2100	2995	2996.95	1.86	0	4737	3131	3062	2936	2867	2741	3000	2805	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.05	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	725726	N	N	2	N	N
169	20241202	090537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	13733745	4576	4.04	2995	3020	2995	3890	2100	2995	3001.26	1.86	0	2297	3131	3062	2936	2867	2741	3000	2805	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.01	261.00	2108.00	3770	20240702	-20.42	2485	20231207	20.72	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	725726	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History