KissMeData/460930/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161421	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	2276956280	169989	41.12	13490	13570	13250	17450	9410	13430	13394.35	0.32	27835	27823	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.48	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.24	N	460930	500	176 억	112485	N	N	2	N	N
3	20241231	151404	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	2276956280	169989	41.12	13490	13570	13250	17450	9410	13430	13394.35	0.32	27835	27823	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.48	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.24	N	460930	500	176 억	112485	N	N	2	N	N
4	20241231	141412	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	2276956280	169989	41.12	13490	13570	13250	17450	9410	13430	13394.35	0.32	27835	27823	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.48	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.24	N	460930	500	176 억	112485	N	N	2	N	N
5	20241231	131421	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	2276956280	169989	41.12	13490	13570	13250	17450	9410	13430	13394.35	0.32	27835	27823	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.48	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.24	N	460930	500	176 억	112485	N	N	2	N	N
6	20241231	121419	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	2276956280	169989	41.12	13490	13570	13250	17450	9410	13430	13394.35	0.32	27835	27823	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.48	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.24	N	460930	500	176 억	112485	N	N	2	N	N
7	20241231	111419	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	2276956280	169989	41.12	13490	13570	13250	17450	9410	13430	13394.35	0.32	27835	27823	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.48	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.24	N	460930	500	176 억	112485	N	N	2	N	N
8	20241231	101412	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	2276956280	169989	41.12	13490	13570	13250	17450	9410	13430	13394.35	0.32	27835	27823	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.48	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.24	N	460930	500	176 억	112485	N	N	2	N	N
9	20241231	091416	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	2276956280	169989	41.12	13490	13570	13250	17450	9410	13430	13394.35	0.32	27835	27823	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.48	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.24	N	460930	500	176 억	112485	N	N	2	N	N
10	20241230	161405	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	2231638270	166609	40.30	13490	13570	13250	17450	9410	13430	13394.35	0.24	0	27823	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.47	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.24	N	460930	500	176 억	84650	N	N	2	N	N
11	20241230	151416	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13420	-10	5	-0.07	2120524910	158332	38.30	13490	13570	13250	17450	9410	13430	13392.90	0.24	0	29907	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4750	39.24	2.25	12	0.45	342.00	5974.00	29200	20240126	-54.04	9580	20241031	40.08	29200	-54.04	20240126	9580	40.08	20241031	29200	-54.04	20240126	9580	40.08	20241031	1.24	N	460930	500	176 억	84650	N	N	12	N	N
12	20241230	141414	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13420	-10	5	-0.07	1937610120	144716	35.01	13490	13570	13250	17450	9410	13430	13389.05	0.24	0	25919	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4750	39.24	2.25	12	0.41	342.00	5974.00	29200	20240126	-54.04	9580	20241031	40.08	29200	-54.04	20240126	9580	40.08	20241031	29200	-54.04	20240126	9580	40.08	20241031	1.24	N	460930	500	176 억	84650	N	N	12	N	N
13	20241230	131417	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13460	30	2	0.22	1771387240	132311	32.01	13490	13570	13250	17450	9410	13430	13388.06	0.24	0	22738	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4764	39.36	2.25	12	0.37	342.00	5974.00	29200	20240126	-53.90	9580	20241031	40.50	29200	-53.90	20240126	9580	40.50	20241031	29200	-53.90	20240126	9580	40.50	20241031	1.24	N	460930	500	176 억	84650	N	N	12	N	N
14	20241230	121411	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13390	-40	5	-0.30	1571873240	117379	28.40	13490	13570	13250	17450	9410	13430	13391.43	0.24	0	15156	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4739	39.15	2.24	12	0.33	342.00	5974.00	29200	20240126	-54.14	9580	20241031	39.77	29200	-54.14	20240126	9580	39.77	20241031	29200	-54.14	20240126	9580	39.77	20241031	1.24	N	460930	500	176 억	84650	N	N	12	N	N
15	20241230	111407	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13440	10	2	0.07	1294366470	96649	23.38	13490	13570	13250	17450	9410	13430	13392.45	0.24	0	12475	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4757	39.30	2.25	12	0.27	342.00	5974.00	29200	20240126	-53.97	9580	20241031	40.29	29200	-53.97	20240126	9580	40.29	20241031	29200	-53.97	20240126	9580	40.29	20241031	1.24	N	460930	500	176 억	84650	N	N	12	N	N
16	20241230	101411	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13370	-60	5	-0.45	1031463360	76990	18.62	13490	13570	13250	17450	9410	13430	13397.37	0.24	0	3237	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4732	39.09	2.24	12	0.22	342.00	5974.00	29200	20240126	-54.21	9580	20241031	39.56	29200	-54.21	20240126	9580	39.56	20241031	29200	-54.21	20240126	9580	39.56	20241031	1.24	N	460930	500	176 억	84650	N	N	12	N	N
17	20241230	091415	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13520	90	2	0.67	515010470	38365	9.28	13490	13570	13250	17450	9410	13430	13423.97	0.24	0	5224	14436	13932	13576	13072	12716	13755	12895	177	4020	500	8320	10	1	35392271	4785	39.53	2.26	12	0.11	342.00	5974.00	29200	20240126	-53.70	9580	20241031	41.13	29200	-53.70	20240126	9580	41.13	20241031	29200	-53.70	20240126	9580	41.13	20241031	1.24	N	460930	500	176 억	84650	N	N	12	N	N
18	20241227	161407	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13430	-550	5	-3.93	5573168350	409933	35.20	14080	14080	13220	18170	9790	13980	13594.41	0.26	0	-8848	15073	14526	14113	13566	13153	14320	13360	177	4190	500	8660	10	1	35392271	4753	39.27	2.25	12	1.16	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	1.27	N	460930	500	176 억	93395	N	N	12	N	N
19	20241227	151406	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13330	-650	5	-4.65	5462247310	401652	34.49	14080	14080	13220	18170	9790	13980	13598.38	0.26	0	-9673	15073	14526	14113	13566	13153	14320	13360	177	4190	500	8660	10	1	35392271	4718	38.98	2.23	12	1.13	342.00	5974.00	29200	20240126	-54.35	9580	20241031	39.14	29200	-54.35	20240126	9580	39.14	20241031	29200	-54.35	20240126	9580	39.14	20241031	1.27	N	460930	500	176 억	93395	N	N	6	N	N
20	20241227	141408	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13420	-560	5	-4.01	4693622830	344235	29.56	14080	14080	13220	18170	9790	13980	13633.80	0.26	0	7468	15073	14526	14113	13566	13153	14320	13360	177	4190	500	8660	10	1	35392271	4750	39.24	2.25	12	0.97	342.00	5974.00	29200	20240126	-54.04	9580	20241031	40.08	29200	-54.04	20240126	9580	40.08	20241031	29200	-54.04	20240126	9580	40.08	20241031	1.27	N	460930	500	176 억	93395	N	N	6	N	N
21	20241227	131407	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13300	-680	5	-4.86	4247507750	310763	26.68	14080	14080	13220	18170	9790	13980	13666.86	0.26	0	40	15073	14526	14113	13566	13153	14320	13360	177	4190	500	8660	10	1	35392271	4707	38.89	2.23	12	0.88	342.00	5974.00	29200	20240126	-54.45	9580	20241031	38.83	29200	-54.45	20240126	9580	38.83	20241031	29200	-54.45	20240126	9580	38.83	20241031	1.27	N	460930	500	176 억	93395	N	N	6	N	N
22	20241227	121407	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13290	-690	5	-4.94	3759677170	274303	23.55	14080	14080	13220	18170	9790	13980	13705.16	0.26	0	4040	15073	14526	14113	13566	13153	14320	13360	177	4190	500	8660	10	1	35392271	4704	38.86	2.22	12	0.78	342.00	5974.00	29200	20240126	-54.49	9580	20241031	38.73	29200	-54.49	20240126	9580	38.73	20241031	29200	-54.49	20240126	9580	38.73	20241031	1.27	N	460930	500	176 억	93395	N	N	6	N	N
23	20241227	111405	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13580	-400	5	-2.86	2974645660	215653	18.52	14080	14080	13370	18170	9790	13980	13792.69	0.26	0	-9283	15073	14526	14113	13566	13153	14320	13360	177	4190	500	8660	10	1	35392271	4806	39.71	2.27	12	0.61	342.00	5974.00	29200	20240126	-53.49	9580	20241031	41.75	29200	-53.49	20240126	9580	41.75	20241031	29200	-53.49	20240126	9580	41.75	20241031	1.27	N	460930	500	176 억	93395	N	N	6	N	N
24	20241227	101406	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13790	-190	5	-1.36	1967260360	141631	12.16	14080	14080	13710	18170	9790	13980	13889.32	0.26	0	-11815	15073	14526	14113	13566	13153	14320	13360	177	4190	500	8660	10	1	35392271	4881	40.32	2.31	12	0.40	342.00	5974.00	29200	20240126	-52.77	9580	20241031	43.95	29200	-52.77	20240126	9580	43.95	20241031	29200	-52.77	20240126	9580	43.95	20241031	1.27	N	460930	500	176 억	93395	N	N	6	N	N
25	20241227	091410	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14000	20	2	0.14	723724030	51792	4.45	14080	14080	13860	18170	9790	13980	13973.52	0.26	0	-2800	15073	14526	14113	13566	13153	14320	13360	177	4190	500	8660	10	1	35392271	4955	40.94	2.34	12	0.15	342.00	5974.00	29200	20240126	-52.05	9580	20241031	46.14	29200	-52.05	20240126	9580	46.14	20241031	29200	-52.05	20240126	9580	46.14	20241031	1.27	N	460930	500	176 억	93395	N	N	6	N	N
26	20241226	161400	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13980	350	2	2.57	16354265640	1157442	395.98	14050	14660	13700	17710	9550	13630	14129.96	0.40	0	-49768	14223	13926	13643	13346	13063	13785	13205	177	4080	500	8450	10	1	35392271	4948	40.88	2.34	12	3.27	342.00	5974.00	29200	20240126	-52.12	9580	20241031	45.93	29200	-52.12	20240126	9580	45.93	20241031	29200	-52.12	20240126	9580	45.93	20241031	1.18	N	460930	500	176 억	143222	N	N	6	N	N
27	20241226	151357	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13980	350	2	2.57	15983086860	1130896	386.90	14050	14660	13700	17710	9550	13630	14133.21	0.40	0	-43401	14223	13926	13643	13346	13063	13785	13205	177	4080	500	8450	10	1	35392271	4948	40.88	2.34	12	3.20	342.00	5974.00	29200	20240126	-52.12	9580	20241031	45.93	29200	-52.12	20240126	9580	45.93	20241031	29200	-52.12	20240126	9580	45.93	20241031	1.18	N	460930	500	176 억	143222	N	N	41	N	N
28	20241226	141355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13980	350	2	2.57	15100704220	1067426	365.19	14050	14660	13700	17710	9550	13630	14146.94	0.40	0	-50504	14223	13926	13643	13346	13063	13785	13205	177	4080	500	8450	10	1	35392271	4948	40.88	2.34	12	3.02	342.00	5974.00	29200	20240126	-52.12	9580	20241031	45.93	29200	-52.12	20240126	9580	45.93	20241031	29200	-52.12	20240126	9580	45.93	20241031	1.18	N	460930	500	176 억	143222	N	N	41	N	N
29	20241226	131356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14140	510	2	3.74	14041123760	991764	339.30	14050	14660	13700	17710	9550	13630	14157.84	0.40	0	-49955	14223	13926	13643	13346	13063	13785	13205	177	4080	500	8450	10	1	35392271	5004	41.35	2.37	12	2.80	342.00	5974.00	29200	20240126	-51.58	9580	20241031	47.60	29200	-51.58	20240126	9580	47.60	20241031	29200	-51.58	20240126	9580	47.60	20241031	1.18	N	460930	500	176 억	143222	N	N	41	N	N
30	20241226	121354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14150	520	2	3.82	13481116310	952269	325.79	14050	14660	13700	17710	9550	13630	14156.95	0.40	0	-55383	14223	13926	13643	13346	13063	13785	13205	177	4080	500	8450	10	1	35392271	5008	41.37	2.37	12	2.69	342.00	5974.00	29200	20240126	-51.54	9580	20241031	47.70	29200	-51.54	20240126	9580	47.70	20241031	29200	-51.54	20240126	9580	47.70	20241031	1.18	N	460930	500	176 억	143222	N	N	41	N	N
31	20241226	111353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14120	490	2	3.60	12534268920	885073	302.80	14050	14660	13700	17710	9550	13630	14161.98	0.40	0	-52375	14223	13926	13643	13346	13063	13785	13205	177	4080	500	8450	10	1	35392271	4997	41.29	2.36	12	2.50	342.00	5974.00	29200	20240126	-51.64	9580	20241031	47.39	29200	-51.64	20240126	9580	47.39	20241031	29200	-51.64	20240126	9580	47.39	20241031	1.18	N	460930	500	176 억	143222	N	N	41	N	N
32	20241226	101356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14170	540	2	3.96	7185990070	511781	175.09	14050	14320	13700	17710	9550	13630	14041.31	0.40	0	-46073	14223	13926	13643	13346	13063	13785	13205	177	4080	500	8450	10	1	35392271	5015	41.43	2.37	12	1.45	342.00	5974.00	29200	20240126	-51.47	9580	20241031	47.91	29200	-51.47	20240126	9580	47.91	20241031	29200	-51.47	20240126	9580	47.91	20241031	1.18	N	460930	500	176 억	143222	N	N	41	N	N
33	20241226	091351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13910	280	2	2.05	2071837420	148600	50.84	14050	14080	13770	17710	9550	13630	13942.83	0.40	0	-26608	14223	13926	13643	13346	13063	13785	13205	177	4080	500	8450	10	1	35392271	4923	40.67	2.33	12	0.42	342.00	5974.00	29200	20240126	-52.36	9580	20241031	45.20	29200	-52.36	20240126	9580	45.20	20241031	29200	-52.36	20240126	9580	45.20	20241031	1.18	N	460930	500	176 억	143222	N	N	41	N	N
34	20241224	161353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13630	-60	5	-0.44	3877147180	285845	36.90	13760	13940	13360	17790	9590	13690	13563.42	0.33	0	25565	14423	14056	13833	13466	13243	13945	13355	177	4100	500	8480	10	1	35392271	4824	39.85	2.28	12	0.81	342.00	5974.00	29200	20240126	-53.32	9580	20241031	42.28	29200	-53.32	20240126	9580	42.28	20241031	29200	-53.32	20240126	9580	42.28	20241031	0.84	N	460930	500	176 억	117546	N	N	41	N	N
35	20241224	151354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13530	-160	5	-1.17	3689922670	272051	35.11	13760	13940	13360	17790	9590	13690	13563.35	0.33	0	25415	14423	14056	13833	13466	13243	13945	13355	177	4100	500	8480	10	1	35392271	4789	39.56	2.26	12	0.77	342.00	5974.00	29200	20240126	-53.66	9580	20241031	41.23	29200	-53.66	20240126	9580	41.23	20241031	29200	-53.66	20240126	9580	41.23	20241031	0.84	N	460930	500	176 억	117546	N	N	52	N	N
36	20241224	141350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13550	-140	5	-1.02	3296190880	242922	31.36	13760	13940	13360	17790	9590	13690	13568.92	0.33	0	21057	14423	14056	13833	13466	13243	13945	13355	177	4100	500	8480	10	1	35392271	4796	39.62	2.27	12	0.69	342.00	5974.00	29200	20240126	-53.60	9580	20241031	41.44	29200	-53.60	20240126	9580	41.44	20241031	29200	-53.60	20240126	9580	41.44	20241031	0.84	N	460930	500	176 억	117546	N	N	52	N	N
37	20241224	131352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13440	-250	5	-1.83	3044231140	224255	28.95	13760	13940	13360	17790	9590	13690	13574.86	0.33	0	17370	14423	14056	13833	13466	13243	13945	13355	177	4100	500	8480	10	1	35392271	4757	39.30	2.25	12	0.63	342.00	5974.00	29200	20240126	-53.97	9580	20241031	40.29	29200	-53.97	20240126	9580	40.29	20241031	29200	-53.97	20240126	9580	40.29	20241031	0.84	N	460930	500	176 억	117546	N	N	52	N	N
38	20241224	121355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13410	-280	5	-2.05	2873781080	211574	27.31	13760	13940	13360	17790	9590	13690	13582.86	0.33	0	18571	14423	14056	13833	13466	13243	13945	13355	177	4100	500	8480	10	1	35392271	4746	39.21	2.24	12	0.60	342.00	5974.00	29200	20240126	-54.08	9580	20241031	39.98	29200	-54.08	20240126	9580	39.98	20241031	29200	-54.08	20240126	9580	39.98	20241031	0.84	N	460930	500	176 억	117546	N	N	52	N	N
39	20241224	111354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13410	-280	5	-2.05	2664613030	196015	25.30	13760	13940	13360	17790	9590	13690	13593.92	0.33	0	22775	14423	14056	13833	13466	13243	13945	13355	177	4100	500	8480	10	1	35392271	4746	39.21	2.24	12	0.55	342.00	5974.00	29200	20240126	-54.08	9580	20241031	39.98	29200	-54.08	20240126	9580	39.98	20241031	29200	-54.08	20240126	9580	39.98	20241031	0.84	N	460930	500	176 억	117546	N	N	52	N	N
40	20241224	101352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13430	-260	5	-1.90	2036373470	149162	19.25	13760	13940	13390	17790	9590	13690	13652.09	0.33	0	4000	14423	14056	13833	13466	13243	13945	13355	177	4100	500	8480	10	1	35392271	4753	39.27	2.25	12	0.42	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	29200	-54.01	20240126	9580	40.19	20241031	29200	-54.01	20240126	9580	40.19	20241031	0.84	N	460930	500	176 억	117546	N	N	52	N	N
41	20241224	091359	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13860	170	2	1.24	566408140	41150	5.31	13760	13940	13600	17790	9590	13690	13764.48	0.33	0	-4148	14423	14056	13833	13466	13243	13945	13355	177	4100	500	8480	10	1	35392271	4905	40.53	2.32	12	0.12	342.00	5974.00	29200	20240126	-52.53	9580	20241031	44.68	29200	-52.53	20240126	9580	44.68	20241031	29200	-52.53	20240126	9580	44.68	20241031	0.84	N	460930	500	176 억	117546	N	N	52	N	N
42	20241223	161343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13690	230	2	1.71	10668128020	768372	21.36	13930	14200	13610	17490	9430	13460	13885.40	0.44	0	-37081	15820	14640	13740	12560	11660	15230	13150	177	4030	500	8340	10	1	35392271	4845	40.03	2.29	12	2.17	342.00	5974.00	29200	20240126	-53.12	9580	20241031	42.90	29200	-53.12	20240126	9580	42.90	20241031	29200	-53.12	20240126	9580	42.90	20241031	0.81	N	460930	500	176 억	153991	N	N	52	N	N
43	20241223	151347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13700	240	2	1.78	10379416250	747267	20.78	13930	14200	13610	17490	9430	13460	13890.98	0.44	0	-43099	15820	14640	13740	12560	11660	15230	13150	177	4030	500	8340	10	1	35392271	4849	40.06	2.29	12	2.11	342.00	5974.00	29200	20240126	-53.08	9580	20241031	43.01	29200	-53.08	20240126	9580	43.01	20241031	29200	-53.08	20240126	9580	43.01	20241031	0.81	N	460930	500	176 억	153991	N	N	32	N	N
44	20241223	141343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13740	280	2	2.08	9582744170	689183	19.16	13930	14200	13650	17490	9430	13460	13905.78	0.44	0	-49006	15820	14640	13740	12560	11660	15230	13150	177	4030	500	8340	10	1	35392271	4863	40.18	2.30	12	1.95	342.00	5974.00	29200	20240126	-52.95	9580	20241031	43.42	29200	-52.95	20240126	9580	43.42	20241031	29200	-52.95	20240126	9580	43.42	20241031	0.81	N	460930	500	176 억	153991	N	N	32	N	N
45	20241223	131342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13720	260	2	1.93	9201459450	661400	18.39	13930	14200	13650	17490	9430	13460	13913.45	0.44	0	-51448	15820	14640	13740	12560	11660	15230	13150	177	4030	500	8340	10	1	35392271	4856	40.12	2.30	12	1.87	342.00	5974.00	29200	20240126	-53.01	9580	20241031	43.22	29200	-53.01	20240126	9580	43.22	20241031	29200	-53.01	20240126	9580	43.22	20241031	0.81	N	460930	500	176 억	153991	N	N	32	N	N
46	20241223	121346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13830	370	2	2.75	8724258430	626747	17.42	13930	14200	13650	17490	9430	13460	13921.36	0.44	0	-52609	15820	14640	13740	12560	11660	15230	13150	177	4030	500	8340	10	1	35392271	4895	40.44	2.32	12	1.77	342.00	5974.00	29200	20240126	-52.64	9580	20241031	44.36	29200	-52.64	20240126	9580	44.36	20241031	29200	-52.64	20240126	9580	44.36	20241031	0.81	N	460930	500	176 억	153991	N	N	32	N	N
47	20241223	111340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13880	420	2	3.12	8226787880	590844	16.43	13930	14200	13650	17490	9430	13460	13925.35	0.44	0	-57784	15820	14640	13740	12560	11660	15230	13150	177	4030	500	8340	10	1	35392271	4912	40.58	2.32	12	1.67	342.00	5974.00	29200	20240126	-52.47	9580	20241031	44.89	29200	-52.47	20240126	9580	44.89	20241031	29200	-52.47	20240126	9580	44.89	20241031	0.81	N	460930	500	176 억	153991	N	N	32	N	N
48	20241223	101334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13750	290	2	2.15	7432578320	533530	14.83	13930	14200	13650	17490	9430	13460	13932.70	0.44	0	-58256	15820	14640	13740	12560	11660	15230	13150	177	4030	500	8340	10	1	35392271	4866	40.20	2.30	12	1.51	342.00	5974.00	29200	20240126	-52.91	9580	20241031	43.53	29200	-52.91	20240126	9580	43.53	20241031	29200	-52.91	20240126	9580	43.53	20241031	0.81	N	460930	500	176 억	153991	N	N	32	N	N
49	20241223	091340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13810	350	2	2.60	4028296730	288672	8.03	13930	14200	13700	17490	9430	13460	13958.00	0.44	0	-30733	15820	14640	13740	12560	11660	15230	13150	177	4030	500	8340	10	1	35392271	4888	40.38	2.31	12	0.82	342.00	5974.00	29200	20240126	-52.71	9580	20241031	44.15	29200	-52.71	20240126	9580	44.15	20241031	29200	-52.71	20240126	9580	44.15	20241031	0.81	N	460930	500	176 억	153991	N	N	32	N	N
50	20241220	161334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13460	400	2	3.06	50394112470	3576057	975.23	13180	14920	12840	16970	9150	13060	14092.76	0.84	0	-145319	13766	13412	12836	12482	11906	13590	12660	177	3910	500	8090	10	1	35392271	4764	39.36	2.25	12	10.10	342.00	5974.00	29200	20240126	-53.90	9580	20241031	40.50	29200	-53.90	20240126	9580	40.50	20241031	29200	-53.90	20240126	9580	40.50	20241031	0.76	N	460930	500	176 억	299052	N	N	32	N	N
51	20241220	151338	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13410	350	2	2.68	49809963880	3532502	963.35	13180	14920	12840	16970	9150	13060	14100.58	0.84	0	-150896	13766	13412	12836	12482	11906	13590	12660	177	3910	500	8090	10	1	35392271	4746	39.21	2.24	12	9.98	342.00	5974.00	29200	20240126	-54.08	9580	20241031	39.98	29200	-54.08	20240126	9580	39.98	20241031	29200	-54.08	20240126	9580	39.98	20241031	0.76	N	460930	500	176 억	299052	N	N	124	N	N
52	20241220	141335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13580	520	2	3.98	48223559690	3414433	931.15	13180	14920	12840	16970	9150	13060	14123.55	0.84	0	-159625	13766	13412	12836	12482	11906	13590	12660	177	3910	500	8090	10	1	35392271	4806	39.71	2.27	12	9.65	342.00	5974.00	29200	20240126	-53.49	9580	20241031	41.75	29200	-53.49	20240126	9580	41.75	20241031	29200	-53.49	20240126	9580	41.75	20241031	0.76	N	460930	500	176 억	299052	N	N	124	N	N
53	20241220	131335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13540	480	2	3.68	46863174080	3314459	903.89	13180	14920	12840	16970	9150	13060	14139.13	0.84	0	-182223	13766	13412	12836	12482	11906	13590	12660	177	3910	500	8090	10	1	35392271	4792	39.59	2.27	12	9.36	342.00	5974.00	29200	20240126	-53.63	9580	20241031	41.34	29200	-53.63	20240126	9580	41.34	20241031	29200	-53.63	20240126	9580	41.34	20241031	0.76	N	460930	500	176 억	299052	N	N	124	N	N
54	20241220	121332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13840	780	2	5.97	43906981670	3098700	845.05	13180	14920	12840	16970	9150	13060	14169.61	0.84	0	-202621	13766	13412	12836	12482	11906	13590	12660	177	3910	500	8090	10	1	35392271	4898	40.47	2.32	12	8.76	342.00	5974.00	29200	20240126	-52.60	9580	20241031	44.47	29200	-52.60	20240126	9580	44.47	20241031	29200	-52.60	20240126	9580	44.47	20241031	0.76	N	460930	500	176 억	299052	N	N	124	N	N
55	20241220	111332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14220	1160	2	8.88	32465497430	2289869	624.47	13180	14920	12840	16970	9150	13060	14178.06	0.84	0	-192273	13766	13412	12836	12482	11906	13590	12660	177	3910	500	8090	10	1	35392271	5033	41.58	2.38	12	6.47	342.00	5974.00	29200	20240126	-51.30	9580	20241031	48.43	29200	-51.30	20240126	9580	48.43	20241031	29200	-51.30	20240126	9580	48.43	20241031	0.76	N	460930	500	176 억	299052	N	N	124	N	N
56	20241220	101334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13250	190	2	1.45	3416017600	258910	70.61	13180	13410	12840	16970	9150	13060	13194.02	0.84	0	-85726	13766	13412	12836	12482	11906	13590	12660	177	3910	500	8090	10	1	35392271	4689	38.74	2.22	12	0.73	342.00	5974.00	29200	20240126	-54.62	9580	20241031	38.31	29200	-54.62	20240126	9580	38.31	20241031	29200	-54.62	20240126	9580	38.31	20241031	0.76	N	460930	500	176 억	299052	N	N	124	N	N
57	20241220	091336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12960	-100	5	-0.77	914809460	69813	19.04	13180	13230	12920	16970	9150	13060	13103.93	0.84	0	-28189	13766	13412	12836	12482	11906	13590	12660	177	3910	500	8090	10	1	35392271	4587	37.89	2.17	12	0.20	342.00	5974.00	29200	20240126	-55.62	9580	20241031	35.28	29200	-55.62	20240126	9580	35.28	20241031	29200	-55.62	20240126	9580	35.28	20241031	0.76	N	460930	500	176 억	299052	N	N	124	N	N
58	20241219	161328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13060	360	2	2.83	4628327470	359446	148.82	12320	13190	12260	16510	8890	12700	12875.39	0.80	0	15081	13446	13072	12796	12422	12146	13260	12610	177	3810	500	7870	10	1	35392271	4622	38.19	2.19	12	1.02	342.00	5974.00	29200	20240126	-55.27	9580	20241031	36.33	29200	-55.27	20240126	9580	36.33	20241031	29200	-55.27	20240126	9580	36.33	20241031	0.76	N	460930	500	176 억	284896	N	N	124	N	N
59	20241219	151328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13040	340	2	2.68	4480055900	348088	144.12	12320	13190	12260	16510	8890	12700	12870.53	0.80	0	16778	13446	13072	12796	12422	12146	13260	12610	177	3810	500	7870	10	1	35392271	4615	38.13	2.18	12	0.98	342.00	5974.00	29200	20240126	-55.34	9580	20241031	36.12	29200	-55.34	20240126	9580	36.12	20241031	29200	-55.34	20240126	9580	36.12	20241031	0.76	N	460930	500	176 억	284896	N	N	43	N	N
60	20241219	141330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13050	350	2	2.76	3297057810	257614	106.66	12320	13100	12260	16510	8890	12700	12798.49	0.80	0	54655	13446	13072	12796	12422	12146	13260	12610	177	3810	500	7870	10	1	35392271	4619	38.16	2.18	12	0.73	342.00	5974.00	29200	20240126	-55.31	9580	20241031	36.22	29200	-55.31	20240126	9580	36.22	20241031	29200	-55.31	20240126	9580	36.22	20241031	0.76	N	460930	500	176 억	284896	N	N	43	N	N
61	20241219	131329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12920	220	2	1.73	2515286730	197219	81.66	12320	12970	12260	16510	8890	12700	12753.81	0.80	0	27881	13446	13072	12796	12422	12146	13260	12610	177	3810	500	7870	10	1	35392271	4573	37.78	2.16	12	0.56	342.00	5974.00	29200	20240126	-55.75	9580	20241031	34.86	29200	-55.75	20240126	9580	34.86	20241031	29200	-55.75	20240126	9580	34.86	20241031	0.76	N	460930	500	176 억	284896	N	N	43	N	N
62	20241219	121331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12950	250	2	1.97	2241342410	176001	72.87	12320	12970	12260	16510	8890	12700	12734.85	0.80	0	29728	13446	13072	12796	12422	12146	13260	12610	177	3810	500	7870	10	1	35392271	4583	37.87	2.17	12	0.50	342.00	5974.00	29200	20240126	-55.65	9580	20241031	35.18	29200	-55.65	20240126	9580	35.18	20241031	29200	-55.65	20240126	9580	35.18	20241031	0.76	N	460930	500	176 억	284896	N	N	43	N	N
63	20241219	111328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12820	120	2	0.94	1638118800	129265	53.52	12320	12930	12260	16510	8890	12700	12672.53	0.80	0	17037	13446	13072	12796	12422	12146	13260	12610	177	3810	500	7870	10	1	35392271	4537	37.49	2.15	12	0.37	342.00	5974.00	29200	20240126	-56.10	9580	20241031	33.82	29200	-56.10	20240126	9580	33.82	20241031	29200	-56.10	20240126	9580	33.82	20241031	0.76	N	460930	500	176 억	284896	N	N	43	N	N
64	20241219	101321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12790	90	2	0.71	1055344640	83729	34.67	12320	12850	12260	16510	8890	12700	12604.14	0.80	0	13306	13446	13072	12796	12422	12146	13260	12610	177	3810	500	7870	10	1	35392271	4527	37.40	2.14	12	0.24	342.00	5974.00	29200	20240126	-56.20	9580	20241031	33.51	29200	-56.20	20240126	9580	33.51	20241031	29200	-56.20	20240126	9580	33.51	20241031	0.76	N	460930	500	176 억	284896	N	N	43	N	N
65	20241219	091331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12490	-210	5	-1.65	355864040	28740	11.90	12320	12530	12260	16510	8890	12700	12380.74	0.80	0	2350	13446	13072	12796	12422	12146	13260	12610	177	3810	500	7870	10	1	35392271	4420	36.52	2.09	12	0.08	342.00	5974.00	29200	20240126	-57.23	9580	20241031	30.38	29200	-57.23	20240126	9580	30.38	20241031	29200	-57.23	20240126	9580	30.38	20241031	0.76	N	460930	500	176 억	284896	N	N	43	N	N
66	20241218	161324	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12700	40	2	0.32	3073541600	239629	152.77	12600	13170	12520	16450	8870	12660	12826.76	0.85	0	-16446	13026	12842	12746	12562	12466	12795	12515	177	3790	500	7840	10	1	35392271	4495	37.13	2.13	12	0.68	342.00	5974.00	29200	20240126	-56.51	9580	20241031	32.57	29200	-56.51	20240126	9580	32.57	20241031	29200	-56.51	20240126	9580	32.57	20241031	0.72	N	460930	500	176 억	300570	N	N	43	N	N
67	20241218	151328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12700	40	2	0.32	2946140190	229582	146.36	12600	13170	12520	16450	8870	12660	12832.65	0.85	0	-13969	13026	12842	12746	12562	12466	12795	12515	177	3790	500	7840	10	1	35392271	4495	37.13	2.13	12	0.65	342.00	5974.00	29200	20240126	-56.51	9580	20241031	32.57	29200	-56.51	20240126	9580	32.57	20241031	29200	-56.51	20240126	9580	32.57	20241031	0.72	N	460930	500	176 억	300570	N	N	23	N	N
68	20241218	141318	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12700	40	2	0.32	2559188590	199258	127.03	12600	13170	12520	16450	8870	12660	12843.62	0.85	0	-13866	13026	12842	12746	12562	12466	12795	12515	177	3790	500	7840	10	1	35392271	4495	37.13	2.13	12	0.56	342.00	5974.00	29200	20240126	-56.51	9580	20241031	32.57	29200	-56.51	20240126	9580	32.57	20241031	29200	-56.51	20240126	9580	32.57	20241031	0.72	N	460930	500	176 억	300570	N	N	23	N	N
69	20241218	131328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12660	0	3	0.00	2338643700	181807	115.90	12600	13170	12520	16450	8870	12660	12863.36	0.85	0	-18314	13026	12842	12746	12562	12466	12795	12515	177	3790	500	7840	10	1	35392271	4481	37.02	2.12	12	0.51	342.00	5974.00	29200	20240126	-56.64	9580	20241031	32.15	29200	-56.64	20240126	9580	32.15	20241031	29200	-56.64	20240126	9580	32.15	20241031	0.72	N	460930	500	176 억	300570	N	N	23	N	N
70	20241218	121319	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12690	30	2	0.24	2159484080	167675	106.89	12600	13170	12520	16450	8870	12660	12879.02	0.85	0	-18438	13026	12842	12746	12562	12466	12795	12515	177	3790	500	7840	10	1	35392271	4491	37.11	2.12	12	0.47	342.00	5974.00	29200	20240126	-56.54	9580	20241031	32.46	29200	-56.54	20240126	9580	32.46	20241031	29200	-56.54	20240126	9580	32.46	20241031	0.72	N	460930	500	176 억	300570	N	N	23	N	N
71	20241218	111319	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12710	50	2	0.39	1935574390	150070	95.67	12600	13170	12520	16450	8870	12660	12897.85	0.85	0	-23242	13026	12842	12746	12562	12466	12795	12515	177	3790	500	7840	10	1	35392271	4498	37.16	2.13	12	0.42	342.00	5974.00	29200	20240126	-56.47	9580	20241031	32.67	29200	-56.47	20240126	9580	32.67	20241031	29200	-56.47	20240126	9580	32.67	20241031	0.72	N	460930	500	176 억	300570	N	N	23	N	N
72	20241218	101327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12830	170	2	1.34	1670220250	129265	82.41	12600	13170	12520	16450	8870	12660	12920.96	0.85	0	-18993	13026	12842	12746	12562	12466	12795	12515	177	3790	500	7840	10	1	35392271	4541	37.51	2.15	12	0.37	342.00	5974.00	29200	20240126	-56.06	9580	20241031	33.92	29200	-56.06	20240126	9580	33.92	20241031	29200	-56.06	20240126	9580	33.92	20241031	0.72	N	460930	500	176 억	300570	N	N	23	N	N
73	20241218	091331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13000	340	2	2.69	599423100	46484	29.63	12600	13170	12520	16450	8870	12660	12895.40	0.85	0	11559	13026	12842	12746	12562	12466	12795	12515	177	3790	500	7840	10	1	35392271	4601	38.01	2.18	12	0.13	342.00	5974.00	29200	20240126	-55.48	9580	20241031	35.70	29200	-55.48	20240126	9580	35.70	20241031	29200	-55.48	20240126	9580	35.70	20241031	0.72	N	460930	500	176 억	300570	N	N	23	N	N
74	20241217	161321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12660	-200	5	-1.56	1990196660	155625	85.27	12860	12930	12650	16710	9010	12860	12788.67	0.88	0	-11806	13160	13010	12800	12650	12440	13085	12725	177	3850	500	7970	10	1	35392271	4481	37.02	2.12	12	0.44	342.00	5974.00	29200	20240126	-56.64	9580	20241031	32.15	29200	-56.64	20240126	9580	32.15	20241031	29200	-56.64	20240126	9580	32.15	20241031	0.64	N	460930	500	176 억	311038	N	N	23	N	N
75	20241217	151326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12710	-150	5	-1.17	1864597240	145715	79.84	12860	12930	12650	16710	9010	12860	12796.16	0.88	0	-12253	13160	13010	12800	12650	12440	13085	12725	177	3850	500	7970	10	1	35392271	4498	37.16	2.13	12	0.41	342.00	5974.00	29200	20240126	-56.47	9580	20241031	32.67	29200	-56.47	20240126	9580	32.67	20241031	29200	-56.47	20240126	9580	32.67	20241031	0.64	N	460930	500	176 억	311038	N	N	125	N	N
76	20241217	141317	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12790	-70	5	-0.54	1581015030	123444	67.63	12860	12930	12650	16710	9010	12860	12807.52	0.88	0	-9130	13160	13010	12800	12650	12440	13085	12725	177	3850	500	7970	10	1	35392271	4527	37.40	2.14	12	0.35	342.00	5974.00	29200	20240126	-56.20	9580	20241031	33.51	29200	-56.20	20240126	9580	33.51	20241031	29200	-56.20	20240126	9580	33.51	20241031	0.64	N	460930	500	176 억	311038	N	N	125	N	N
77	20241217	131307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12910	50	2	0.39	1439184480	112406	61.59	12860	12930	12650	16710	9010	12860	12803.41	0.88	0	-8163	13160	13010	12800	12650	12440	13085	12725	177	3850	500	7970	10	1	35392271	4569	37.75	2.16	12	0.32	342.00	5974.00	29200	20240126	-55.79	9580	20241031	34.76	29200	-55.79	20240126	9580	34.76	20241031	29200	-55.79	20240126	9580	34.76	20241031	0.64	N	460930	500	176 억	311038	N	N	125	N	N
78	20241217	121234	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12760	-100	5	-0.78	1210832630	94643	51.85	12860	12930	12650	16710	9010	12860	12793.63	0.88	0	-11711	13160	13010	12800	12650	12440	13085	12725	177	3850	500	7970	10	1	35392271	4516	37.31	2.14	12	0.27	342.00	5974.00	29200	20240126	-56.30	9580	20241031	33.19	29200	-56.30	20240126	9580	33.19	20241031	29200	-56.30	20240126	9580	33.19	20241031	0.64	N	460930	500	176 억	311038	N	N	125	N	N
79	20241217	111301	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12830	-30	5	-0.23	1062343930	83070	45.51	12860	12930	12650	16710	9010	12860	12788.48	0.88	0	-11128	13160	13010	12800	12650	12440	13085	12725	177	3850	500	7970	10	1	35392271	4541	37.51	2.15	12	0.23	342.00	5974.00	29200	20240126	-56.06	9580	20241031	33.92	29200	-56.06	20240126	9580	33.92	20241031	29200	-56.06	20240126	9580	33.92	20241031	0.64	N	460930	500	176 억	311038	N	N	125	N	N
80	20241217	101307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12850	-10	5	-0.08	723859670	56717	31.07	12860	12930	12650	16710	9010	12860	12762.54	0.88	0	-3101	13160	13010	12800	12650	12440	13085	12725	177	3850	500	7970	10	1	35392271	4548	37.57	2.15	12	0.16	342.00	5974.00	29200	20240126	-55.99	9580	20241031	34.13	29200	-55.99	20240126	9580	34.13	20241031	29200	-55.99	20240126	9580	34.13	20241031	0.64	N	460930	500	176 억	311038	N	N	125	N	N
81	20241217	091324	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12690	-170	5	-1.32	210790530	16550	9.07	12860	12870	12670	16710	9010	12860	12736.06	0.88	0	-4159	13160	13010	12800	12650	12440	13085	12725	177	3850	500	7970	10	1	35392271	4491	37.11	2.12	12	0.05	342.00	5974.00	29200	20240126	-56.54	9580	20241031	32.46	29200	-56.54	20240126	9580	32.46	20241031	29200	-56.54	20240126	9580	32.46	20241031	0.64	N	460930	500	176 억	311038	N	N	125	N	N
82	20241216	161313	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12860	60	2	0.47	2299437910	180537	84.28	12820	12950	12590	16640	8960	12800	12735.68	0.92	0	-14992	13286	13042	12606	12362	11926	13165	12485	177	3840	500	7930	10	1	35392271	4551	37.60	2.15	12	0.51	342.00	5974.00	29200	20240126	-55.96	9580	20241031	34.24	29200	-55.96	20240126	9580	34.24	20241031	29200	-55.96	20240126	9580	34.24	20241031	0.62	N	460930	500	176 억	326006	N	N	125	N	N
83	20241216	151324	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12810	10	2	0.08	2147869470	168738	78.77	12820	12950	12590	16640	8960	12800	12728.81	0.92	0	-12324	13286	13042	12606	12362	11926	13165	12485	177	3840	500	7930	10	1	35392271	4534	37.46	2.14	12	0.48	342.00	5974.00	29200	20240126	-56.13	9580	20241031	33.72	29200	-56.13	20240126	9580	33.72	20241031	29200	-56.13	20240126	9580	33.72	20241031	0.62	N	460930	500	176 억	326006	N	N	47	N	N
84	20241216	141321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12730	-70	5	-0.55	1950405540	153252	71.54	12820	12950	12590	16640	8960	12800	12726.55	0.92	0	-16846	13286	13042	12606	12362	11926	13165	12485	177	3840	500	7930	10	1	35392271	4505	37.22	2.13	12	0.43	342.00	5974.00	29200	20240126	-56.40	9580	20241031	32.88	29200	-56.40	20240126	9580	32.88	20241031	29200	-56.40	20240126	9580	32.88	20241031	0.62	N	460930	500	176 억	326006	N	N	47	N	N
85	20241216	131323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12640	-160	5	-1.25	1580981430	124091	57.93	12820	12950	12600	16640	8960	12800	12740.26	0.92	0	-14021	13286	13042	12606	12362	11926	13165	12485	177	3840	500	7930	10	1	35392271	4474	36.96	2.12	12	0.35	342.00	5974.00	29200	20240126	-56.71	9580	20241031	31.94	29200	-56.71	20240126	9580	31.94	20241031	29200	-56.71	20240126	9580	31.94	20241031	0.62	N	460930	500	176 억	326006	N	N	47	N	N
86	20241216	121322	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12780	-20	5	-0.16	1266465500	99341	46.37	12820	12950	12600	16640	8960	12800	12748.41	0.92	0	-10385	13286	13042	12606	12362	11926	13165	12485	177	3840	500	7930	10	1	35392271	4523	37.37	2.14	12	0.28	342.00	5974.00	29200	20240126	-56.23	9580	20241031	33.40	29200	-56.23	20240126	9580	33.40	20241031	29200	-56.23	20240126	9580	33.40	20241031	0.62	N	460930	500	176 억	326006	N	N	47	N	N
87	20241216	111321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12770	-30	5	-0.23	1185426180	92991	43.41	12820	12950	12600	16640	8960	12800	12747.47	0.92	0	-11109	13286	13042	12606	12362	11926	13165	12485	177	3840	500	7930	10	1	35392271	4520	37.34	2.14	12	0.26	342.00	5974.00	29200	20240126	-56.27	9580	20241031	33.30	29200	-56.27	20240126	9580	33.30	20241031	29200	-56.27	20240126	9580	33.30	20241031	0.62	N	460930	500	176 억	326006	N	N	47	N	N
88	20241216	101322	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12750	-50	5	-0.39	1023884000	80299	37.48	12820	12950	12600	16640	8960	12800	12750.59	0.92	0	-11223	13286	13042	12606	12362	11926	13165	12485	177	3840	500	7930	10	1	35392271	4513	37.28	2.13	12	0.23	342.00	5974.00	29200	20240126	-56.34	9580	20241031	33.09	29200	-56.34	20240126	9580	33.09	20241031	29200	-56.34	20240126	9580	33.09	20241031	0.62	N	460930	500	176 억	326006	N	N	47	N	N
89	20241216	091323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12750	-50	5	-0.39	605090890	47401	22.13	12820	12950	12600	16640	8960	12800	12764.99	0.92	0	-4208	13286	13042	12606	12362	11926	13165	12485	177	3840	500	7930	10	1	35392271	4513	37.28	2.13	12	0.13	342.00	5974.00	29200	20240126	-56.34	9580	20241031	33.09	29200	-56.34	20240126	9580	33.09	20241031	29200	-56.34	20240126	9580	33.09	20241031	0.62	N	460930	500	176 억	326006	N	N	47	N	N
90	20241213	161313	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12800	380	2	3.06	2640331240	211282	106.59	12420	12850	12170	16140	8700	12420	12496.37	0.94	0	-8086	12913	12666	12393	12146	11873	12530	12010	177	3720	500	7700	10	1	35392271	4530	37.43	2.14	12	0.60	342.00	5974.00	29200	20240126	-56.16	9580	20241031	33.61	29200	-56.16	20240126	9580	33.61	20241031	29200	-56.16	20240126	9580	33.61	20241031	0.66	N	460930	500	176 억	334253	N	N	47	N	N
91	20241213	151319	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12730	310	2	2.50	2382479020	191115	96.42	12420	12760	12170	16140	8700	12420	12466.21	0.94	0	-6264	12913	12666	12393	12146	11873	12530	12010	177	3720	500	7700	10	1	35392271	4505	37.22	2.13	12	0.54	342.00	5974.00	29200	20240126	-56.40	9580	20241031	32.88	29200	-56.40	20240126	9580	32.88	20241031	29200	-56.40	20240126	9580	32.88	20241031	0.66	N	460930	500	176 억	334253	N	N	14	N	N
92	20241213	141318	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12670	250	2	2.01	1969674940	158605	80.02	12420	12680	12170	16140	8700	12420	12418.74	0.94	0	-9481	12913	12666	12393	12146	11873	12530	12010	177	3720	500	7700	10	1	35392271	4484	37.05	2.12	12	0.45	342.00	5974.00	29200	20240126	-56.61	9580	20241031	32.25	29200	-56.61	20240126	9580	32.25	20241031	29200	-56.61	20240126	9580	32.25	20241031	0.66	N	460930	500	176 억	334253	N	N	14	N	N
93	20241213	131319	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12540	120	2	0.97	1582947250	127933	64.54	12420	12650	12170	16140	8700	12420	12373.25	0.94	0	-9156	12913	12666	12393	12146	11873	12530	12010	177	3720	500	7700	10	1	35392271	4438	36.67	2.10	12	0.36	342.00	5974.00	29200	20240126	-57.05	9580	20241031	30.90	29200	-57.05	20240126	9580	30.90	20241031	29200	-57.05	20240126	9580	30.90	20241031	0.66	N	460930	500	176 억	334253	N	N	14	N	N
94	20241213	121319	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12540	120	2	0.97	1255004720	101816	51.37	12420	12570	12170	16140	8700	12420	12326.20	0.94	0	-5657	12913	12666	12393	12146	11873	12530	12010	177	3720	500	7700	10	1	35392271	4438	36.67	2.10	12	0.29	342.00	5974.00	29200	20240126	-57.05	9580	20241031	30.90	29200	-57.05	20240126	9580	30.90	20241031	29200	-57.05	20240126	9580	30.90	20241031	0.66	N	460930	500	176 억	334253	N	N	14	N	N
95	20241213	111317	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12380	-40	5	-0.32	994253080	80915	40.82	12420	12460	12170	16140	8700	12420	12287.62	0.94	0	-1867	12913	12666	12393	12146	11873	12530	12010	177	3720	500	7700	10	1	35392271	4382	36.20	2.07	12	0.23	342.00	5974.00	29200	20240126	-57.60	9580	20241031	29.23	29200	-57.60	20240126	9580	29.23	20241031	29200	-57.60	20240126	9580	29.23	20241031	0.66	N	460930	500	176 억	334253	N	N	14	N	N
96	20241213	101309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12300	-120	5	-0.97	758256540	61740	31.15	12420	12460	12170	16140	8700	12420	12281.45	0.94	0	-8399	12913	12666	12393	12146	11873	12530	12010	177	3720	500	7700	10	1	35392271	4353	35.96	2.06	12	0.17	342.00	5974.00	29200	20240126	-57.88	9580	20241031	28.39	29200	-57.88	20240126	9580	28.39	20241031	29200	-57.88	20240126	9580	28.39	20241031	0.66	N	460930	500	176 억	334253	N	N	14	N	N
97	20241213	091310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12290	-130	5	-1.05	238406630	19372	9.77	12420	12420	12200	16140	8700	12420	12306.76	0.94	0	-2624	12913	12666	12393	12146	11873	12530	12010	177	3720	500	7700	10	1	35392271	4350	35.94	2.06	12	0.05	342.00	5974.00	29200	20240126	-57.91	9580	20241031	28.29	29200	-57.91	20240126	9580	28.29	20241031	29200	-57.91	20240126	9580	28.29	20241031	0.66	N	460930	500	176 억	334253	N	N	14	N	N
98	20241212	161315	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12420	-120	5	-0.96	2431272440	196976	74.59	12610	12640	12120	16300	8780	12540	12341.85	1.02	0	-25278	13080	12810	12280	12010	11480	12945	12145	177	3760	500	7770	10	1	35392271	4396	36.32	2.08	12	0.56	342.00	5974.00	29200	20240126	-57.47	9580	20241031	29.65	29200	-57.47	20240126	9580	29.65	20241031	29200	-57.47	20240126	9580	29.65	20241031	0.63	N	460930	500	176 억	359592	N	N	14	N	N
99	20241212	151310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12400	-140	5	-1.12	2209986110	179163	67.85	12610	12640	12120	16300	8780	12540	12334.49	1.02	0	-14191	13080	12810	12280	12010	11480	12945	12145	177	3760	500	7770	10	1	35392271	4389	36.26	2.08	12	0.51	342.00	5974.00	29200	20240126	-57.53	9580	20241031	29.44	29200	-57.53	20240126	9580	29.44	20241031	29200	-57.53	20240126	9580	29.44	20241031	0.63	N	460930	500	176 억	359592	N	N	118	N	N
100	20241212	141307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12220	-320	5	-2.55	2025399550	164188	62.18	12610	12640	12120	16300	8780	12540	12335.23	1.02	0	-19495	13080	12810	12280	12010	11480	12945	12145	177	3760	500	7770	10	1	35392271	4325	35.73	2.05	12	0.46	342.00	5974.00	29200	20240126	-58.15	9580	20241031	27.56	29200	-58.15	20240126	9580	27.56	20241031	29200	-58.15	20240126	9580	27.56	20241031	0.63	N	460930	500	176 억	359592	N	N	118	N	N
101	20241212	131256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12250	-290	5	-2.31	1805300430	146155	55.35	12610	12640	12130	16300	8780	12540	12351.31	1.02	0	-21326	13080	12810	12280	12010	11480	12945	12145	177	3760	500	7770	10	1	35392271	4336	35.82	2.05	12	0.41	342.00	5974.00	29200	20240126	-58.05	9580	20241031	27.87	29200	-58.05	20240126	9580	27.87	20241031	29200	-58.05	20240126	9580	27.87	20241031	0.63	N	460930	500	176 억	359592	N	N	118	N	N
102	20241212	121249	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12200	-340	5	-2.71	1682877590	136122	51.55	12610	12640	12160	16300	8780	12540	12362.36	1.02	0	-22386	13080	12810	12280	12010	11480	12945	12145	177	3760	500	7770	10	1	35392271	4318	35.67	2.04	12	0.38	342.00	5974.00	29200	20240126	-58.22	9580	20241031	27.35	29200	-58.22	20240126	9580	27.35	20241031	29200	-58.22	20240126	9580	27.35	20241031	0.63	N	460930	500	176 억	359592	N	N	118	N	N
103	20241212	111259	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12340	-200	5	-1.59	1323448060	106765	40.43	12610	12640	12230	16300	8780	12540	12395.22	1.02	0	-7026	13080	12810	12280	12010	11480	12945	12145	177	3760	500	7770	10	1	35392271	4367	36.08	2.07	12	0.30	342.00	5974.00	29200	20240126	-57.74	9580	20241031	28.81	29200	-57.74	20240126	9580	28.81	20241031	29200	-57.74	20240126	9580	28.81	20241031	0.63	N	460930	500	176 억	359592	N	N	118	N	N
104	20241212	101300	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12350	-190	5	-1.52	1183039130	95376	36.12	12610	12640	12230	16300	8780	12540	12403.23	1.02	0	-6580	13080	12810	12280	12010	11480	12945	12145	177	3760	500	7770	10	1	35392271	4371	36.11	2.07	12	0.27	342.00	5974.00	29200	20240126	-57.71	9580	20241031	28.91	29200	-57.71	20240126	9580	28.91	20241031	29200	-57.71	20240126	9580	28.91	20241031	0.63	N	460930	500	176 억	359592	N	N	118	N	N
105	20241212	091308	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12450	-90	5	-0.72	502663060	40349	15.28	12610	12640	12230	16300	8780	12540	12456.85	1.02	0	-11424	13080	12810	12280	12010	11480	12945	12145	177	3760	500	7770	10	1	35392271	4406	36.40	2.08	12	0.11	342.00	5974.00	29200	20240126	-57.36	9580	20241031	29.96	29200	-57.36	20240126	9580	29.96	20241031	29200	-57.36	20240126	9580	29.96	20241031	0.63	N	460930	500	176 억	359592	N	N	118	N	N
106	20241211	161301	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12540	460	2	3.81	3221681360	259909	79.56	12080	12550	11750	15700	8460	12080	12395.27	1.02	0	-1893	12846	12462	11826	11442	10806	12655	11635	177	3620	500	7480	10	1	35392271	4438	36.67	2.10	12	0.73	342.00	5974.00	29200	20240126	-57.05	9580	20241031	30.90	29200	-57.05	20240126	9580	30.90	20241031	29200	-57.05	20240126	9580	30.90	20241031	0.66	N	460930	500	176 억	361471	N	N	118	N	N
107	20241211	151206	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12490	410	2	3.39	3090487970	249428	76.35	12080	12550	11750	15700	8460	12080	12390.30	1.02	0	-3100	12846	12462	11826	11442	10806	12655	11635	177	3620	500	7480	10	1	35392271	4420	36.52	2.09	12	0.70	342.00	5974.00	29200	20240126	-57.23	9580	20241031	30.38	29200	-57.23	20240126	9580	30.38	20241031	29200	-57.23	20240126	9580	30.38	20241031	0.66	N	460930	500	176 억	361471	N	N	94	N	N
108	20241211	141311	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12500	420	2	3.48	2887897790	233188	71.38	12080	12550	11750	15700	8460	12080	12384.42	1.02	0	-879	12846	12462	11826	11442	10806	12655	11635	177	3620	500	7480	10	1	35392271	4424	36.55	2.09	12	0.66	342.00	5974.00	29200	20240126	-57.19	9580	20241031	30.48	29200	-57.19	20240126	9580	30.48	20241031	29200	-57.19	20240126	9580	30.48	20241031	0.66	N	460930	500	176 억	361471	N	N	94	N	N
109	20241211	131313	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12430	350	2	2.90	2620156360	211748	64.82	12080	12540	11750	15700	8460	12080	12373.94	1.02	0	-5426	12846	12462	11826	11442	10806	12655	11635	177	3620	500	7480	10	1	35392271	4399	36.35	2.08	12	0.60	342.00	5974.00	29200	20240126	-57.43	9580	20241031	29.75	29200	-57.43	20240126	9580	29.75	20241031	29200	-57.43	20240126	9580	29.75	20241031	0.66	N	460930	500	176 억	361471	N	N	94	N	N
110	20241211	121313	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12420	340	2	2.81	2475968470	200163	61.27	12080	12540	11750	15700	8460	12080	12369.76	1.02	0	-7403	12846	12462	11826	11442	10806	12655	11635	177	3620	500	7480	10	1	35392271	4396	36.32	2.08	12	0.57	342.00	5974.00	29200	20240126	-57.47	9580	20241031	29.65	29200	-57.47	20240126	9580	29.65	20241031	29200	-57.47	20240126	9580	29.65	20241031	0.66	N	460930	500	176 억	361471	N	N	94	N	N
111	20241211	111309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12260	180	2	1.49	2253060050	182144	55.75	12080	12540	11750	15700	8460	12080	12369.66	1.02	0	-10218	12846	12462	11826	11442	10806	12655	11635	177	3620	500	7480	10	1	35392271	4339	35.85	2.05	12	0.51	342.00	5974.00	29200	20240126	-58.01	9580	20241031	27.97	29200	-58.01	20240126	9580	27.97	20241031	29200	-58.01	20240126	9580	27.97	20241031	0.66	N	460930	500	176 억	361471	N	N	94	N	N
112	20241211	101309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12470	390	2	3.23	1629022890	131926	40.38	12080	12540	11750	15700	8460	12080	12348.00	1.02	0	-3287	12846	12462	11826	11442	10806	12655	11635	177	3620	500	7480	10	1	35392271	4413	36.46	2.09	12	0.37	342.00	5974.00	29200	20240126	-57.29	9580	20241031	30.17	29200	-57.29	20240126	9580	30.17	20241031	29200	-57.29	20240126	9580	30.17	20241031	0.66	N	460930	500	176 억	361471	N	N	94	N	N
113	20241211	091316	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12320	240	2	1.99	512781970	41941	12.84	12080	12390	11750	15700	8460	12080	12226.27	1.02	0	974	12846	12462	11826	11442	10806	12655	11635	177	3620	500	7480	10	1	35392271	4360	36.02	2.06	12	0.12	342.00	5974.00	29200	20240126	-57.81	9580	20241031	28.60	29200	-57.81	20240126	9580	28.60	20241031	29200	-57.81	20240126	9580	28.60	20241031	0.66	N	460930	500	176 억	361471	N	N	94	N	N
114	20241210	161258	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12080	1030	2	9.32	3840813260	324107	89.24	11190	12210	11190	14360	7740	11050	11850.00	0.92	0	35402	12190	11620	11310	10740	10430	11465	10585	177	3310	500	6850	10	1	35392271	4275	35.32	2.02	12	0.92	342.00	5974.00	29200	20240126	-58.63	9580	20241031	26.10	29200	-58.63	20240126	9580	26.10	20241031	29200	-58.63	20240126	9580	26.10	20241031	0.68	N	460930	500	176 억	326091	N	N	94	N	N
115	20241210	151301	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12030	980	2	8.87	3655034370	308708	85.00	11190	12210	11190	14360	7740	11050	11839.81	0.92	0	35821	12190	11620	11310	10740	10430	11465	10585	177	3310	500	6850	10	1	35392271	4258	35.18	2.01	12	0.87	342.00	5974.00	29200	20240126	-58.80	9580	20241031	25.57	29200	-58.80	20240126	9580	25.57	20241031	29200	-58.80	20240126	9580	25.57	20241031	0.68	N	460930	500	176 억	326091	N	N	167	N	N
116	20241210	141301	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11930	880	2	7.96	3393260560	286875	78.99	11190	12210	11190	14360	7740	11050	11828.39	0.92	0	38801	12190	11620	11310	10740	10430	11465	10585	177	3310	500	6850	10	1	35392271	4222	34.88	2.00	12	0.81	342.00	5974.00	29200	20240126	-59.14	9580	20241031	24.53	29200	-59.14	20240126	9580	24.53	20241031	29200	-59.14	20240126	9580	24.53	20241031	0.68	N	460930	500	176 억	326091	N	N	167	N	N
117	20241210	131302	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11940	890	2	8.05	3232738240	273443	75.29	11190	12210	11190	14360	7740	11050	11822.38	0.92	0	37700	12190	11620	11310	10740	10430	11465	10585	177	3310	500	6850	10	1	35392271	4226	34.91	2.00	12	0.77	342.00	5974.00	29200	20240126	-59.11	9580	20241031	24.63	29200	-59.11	20240126	9580	24.63	20241031	29200	-59.11	20240126	9580	24.63	20241031	0.68	N	460930	500	176 억	326091	N	N	167	N	N
118	20241210	121259	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11840	790	2	7.15	2963934090	250903	69.08	11190	12210	11190	14360	7740	11050	11813.10	0.92	0	31215	12190	11620	11310	10740	10430	11465	10585	177	3310	500	6850	10	1	35392271	4190	34.62	1.98	12	0.71	342.00	5974.00	29200	20240126	-59.45	9580	20241031	23.59	29200	-59.45	20240126	9580	23.59	20241031	29200	-59.45	20240126	9580	23.59	20241031	0.68	N	460930	500	176 억	326091	N	N	167	N	N
119	20241210	111300	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11850	800	2	7.24	2001562330	170373	46.91	11190	11990	11190	14360	7740	11050	11748.17	0.92	0	32395	12190	11620	11310	10740	10430	11465	10585	177	3310	500	6850	10	1	35392271	4194	34.65	1.98	12	0.48	342.00	5974.00	29200	20240126	-59.42	9580	20241031	23.70	29200	-59.42	20240126	9580	23.70	20241031	29200	-59.42	20240126	9580	23.70	20241031	0.68	N	460930	500	176 억	326091	N	N	167	N	N
120	20241210	101301	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11980	930	2	8.42	1604892180	137005	37.72	11190	11990	11190	14360	7740	11050	11714.17	0.92	0	32145	12190	11620	11310	10740	10430	11465	10585	177	3310	500	6850	10	1	35392271	4240	35.03	2.01	12	0.39	342.00	5974.00	29200	20240126	-58.97	9580	20241031	25.05	29200	-58.97	20240126	9580	25.05	20241031	29200	-58.97	20240126	9580	25.05	20241031	0.68	N	460930	500	176 억	326091	N	N	167	N	N
121	20241210	091309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11660	610	2	5.52	574945870	49940	13.75	11190	11680	11190	14360	7740	11050	11512.84	0.92	0	14637	12190	11620	11310	10740	10430	11465	10585	177	3310	500	6850	10	1	35392271	4127	34.09	1.95	12	0.14	342.00	5974.00	29200	20240126	-60.07	9580	20241031	21.71	29200	-60.07	20240126	9580	21.71	20241031	29200	-60.07	20240126	9580	21.71	20241031	0.68	N	460930	500	176 억	326091	N	N	167	N	N
122	20241209	161256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11050	-1110	5	-9.13	4073680140	359304	86.50	11770	11880	11000	15800	8520	12160	11338.13	0.75	0	60048	13200	12680	12120	11600	11040	12400	11320	177	3640	500	7530	10	1	35392271	3911	32.31	1.85	12	1.02	342.00	5974.00	29200	20240126	-62.16	9580	20241031	15.34	29200	-62.16	20240126	9580	15.34	20241031	29200	-62.16	20240126	9580	15.34	20241031	0.75	N	460930	500	176 억	266056	N	N	167	N	N
123	20241209	151259	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11110	-1050	5	-8.63	3891151290	342821	82.53	11770	11880	11000	15800	8520	12160	11350.37	0.75	0	54974	13200	12680	12120	11600	11040	12400	11320	177	3640	500	7530	10	1	35392271	3932	32.49	1.86	12	0.97	342.00	5974.00	29200	20240126	-61.95	9580	20241031	15.97	29200	-61.95	20240126	9580	15.97	20241031	29200	-61.95	20240126	9580	15.97	20241031	0.75	N	460930	500	176 억	266056	N	N	47	N	N
124	20241209	141256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11160	-1000	5	-8.22	3385384590	297256	71.56	11770	11880	11110	15800	8520	12160	11388.77	0.75	0	41463	13200	12680	12120	11600	11040	12400	11320	177	3640	500	7530	10	1	35392271	3950	32.63	1.87	12	0.84	342.00	5974.00	29200	20240126	-61.78	9580	20241031	16.49	29200	-61.78	20240126	9580	16.49	20241031	29200	-61.78	20240126	9580	16.49	20241031	0.75	N	460930	500	176 억	266056	N	N	47	N	N
125	20241209	131301	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11180	-980	5	-8.06	3006731820	263401	63.41	11770	11880	11110	15800	8520	12160	11415.02	0.75	0	32256	13200	12680	12120	11600	11040	12400	11320	177	3640	500	7530	10	1	35392271	3957	32.69	1.87	12	0.74	342.00	5974.00	29200	20240126	-61.71	9580	20241031	16.70	29200	-61.71	20240126	9580	16.70	20241031	29200	-61.71	20240126	9580	16.70	20241031	0.75	N	460930	500	176 억	266056	N	N	47	N	N
126	20241209	121257	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11330	-830	5	-6.83	2687240860	234828	56.53	11770	11880	11180	15800	8520	12160	11443.42	0.75	0	27363	13200	12680	12120	11600	11040	12400	11320	177	3640	500	7530	10	1	35392271	4010	33.13	1.90	12	0.66	342.00	5974.00	29200	20240126	-61.20	9580	20241031	18.27	29200	-61.20	20240126	9580	18.27	20241031	29200	-61.20	20240126	9580	18.27	20241031	0.75	N	460930	500	176 억	266056	N	N	47	N	N
127	20241209	111257	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11330	-830	5	-6.83	2234993560	194730	46.88	11770	11880	11290	15800	8520	12160	11477.38	0.75	0	21876	13200	12680	12120	11600	11040	12400	11320	177	3640	500	7530	10	1	35392271	4010	33.13	1.90	12	0.55	342.00	5974.00	29200	20240126	-61.20	9580	20241031	18.27	29200	-61.20	20240126	9580	18.27	20241031	29200	-61.20	20240126	9580	18.27	20241031	0.75	N	460930	500	176 억	266056	N	N	47	N	N
128	20241209	101254	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11500	-660	5	-5.43	1762423200	153328	36.91	11770	11880	11290	15800	8520	12160	11494.44	0.75	0	9499	13200	12680	12120	11600	11040	12400	11320	177	3640	500	7530	10	1	35392271	4070	33.63	1.93	12	0.43	342.00	5974.00	29200	20240126	-60.62	9580	20241031	20.04	29200	-60.62	20240126	9580	20.04	20241031	29200	-60.62	20240126	9580	20.04	20241031	0.75	N	460930	500	176 억	266056	N	N	47	N	N
129	20241209	091247	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11700	-460	5	-3.78	684929790	59275	14.27	11770	11880	11410	15800	8520	12160	11555.06	0.75	0	24764	13200	12680	12120	11600	11040	12400	11320	177	3640	500	7530	10	1	35392271	4141	34.21	1.96	12	0.17	342.00	5974.00	29200	20240126	-59.93	9580	20241031	22.13	29200	-59.93	20240126	9580	22.13	20241031	29200	-59.93	20240126	9580	22.13	20241031	0.75	N	460930	500	176 억	266056	N	N	47	N	N
130	20241206	161245	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12160	-510	5	-4.03	4966179550	413215	151.97	12590	12640	11560	16470	8870	12670	12017.68	0.63	0	43126	13370	13020	12690	12340	12010	12855	12175	177	3800	500	7850	10	1	35392271	4304	35.56	2.04	12	1.17	342.00	5974.00	29200	20240126	-58.36	9580	20241031	26.93	29200	-58.36	20240126	9580	26.93	20241031	29200	-58.36	20240126	9580	26.93	20241031	0.74	N	460930	500	176 억	222896	N	N	47	N	N
131	20241206	151251	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12150	-520	5	-4.10	4885152230	406545	149.51	12590	12640	11560	16470	8870	12670	12015.69	0.63	0	42988	13370	13020	12690	12340	12010	12855	12175	177	3800	500	7850	10	1	35392271	4300	35.53	2.03	12	1.15	342.00	5974.00	29200	20240126	-58.39	9580	20241031	26.83	29200	-58.39	20240126	9580	26.83	20241031	29200	-58.39	20240126	9580	26.83	20241031	0.74	N	460930	500	176 억	222896	N	N	25	N	N
132	20241206	141248	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12080	-590	5	-4.66	4492386850	374278	137.65	12590	12640	11560	16470	8870	12670	12002.17	0.63	0	47485	13370	13020	12690	12340	12010	12855	12175	177	3800	500	7850	10	1	35392271	4275	35.32	2.02	12	1.06	342.00	5974.00	29200	20240126	-58.63	9580	20241031	26.10	29200	-58.63	20240126	9580	26.10	20241031	29200	-58.63	20240126	9580	26.10	20241031	0.74	N	460930	500	176 억	222896	N	N	25	N	N
133	20241206	131248	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11950	-720	5	-5.68	4248433380	354022	130.20	12590	12640	11560	16470	8870	12670	11999.80	0.63	0	51348	13370	13020	12690	12340	12010	12855	12175	177	3800	500	7850	10	1	35392271	4229	34.94	2.00	12	1.00	342.00	5974.00	29200	20240126	-59.08	9580	20241031	24.74	29200	-59.08	20240126	9580	24.74	20241031	29200	-59.08	20240126	9580	24.74	20241031	0.74	N	460930	500	176 억	222896	N	N	25	N	N
134	20241206	121239	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12090	-580	5	-4.58	3809128480	317198	116.66	12590	12640	11560	16470	8870	12670	12007.93	0.63	0	40314	13370	13020	12690	12340	12010	12855	12175	177	3800	500	7850	10	1	35392271	4279	35.35	2.02	12	0.90	342.00	5974.00	29200	20240126	-58.60	9580	20241031	26.20	29200	-58.60	20240126	9580	26.20	20241031	29200	-58.60	20240126	9580	26.20	20241031	0.74	N	460930	500	176 억	222896	N	N	25	N	N
135	20241206	111238	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11880	-790	5	-6.24	3340805070	278170	102.30	12590	12640	11560	16470	8870	12670	12009.09	0.63	0	34686	13370	13020	12690	12340	12010	12855	12175	177	3800	500	7850	10	1	35392271	4205	34.74	1.99	12	0.79	342.00	5974.00	29200	20240126	-59.32	9580	20241031	24.01	29200	-59.32	20240126	9580	24.01	20241031	29200	-59.32	20240126	9580	24.01	20241031	0.74	N	460930	500	176 억	222896	N	N	25	N	N
136	20241206	101238	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11960	-710	5	-5.60	1786027370	146314	53.81	12590	12640	11940	16470	8870	12670	12205.68	0.63	0	13112	13370	13020	12690	12340	12010	12855	12175	177	3800	500	7850	10	1	35392271	4233	34.97	2.00	12	0.41	342.00	5974.00	29200	20240126	-59.04	9580	20241031	24.84	29200	-59.04	20240126	9580	24.84	20241031	29200	-59.04	20240126	9580	24.84	20241031	0.74	N	460930	500	176 억	222896	N	N	25	N	N
137	20241206	091248	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12350	-320	5	-2.53	382206080	30662	11.28	12590	12640	12300	16470	8870	12670	12462.73	0.63	0	-7251	13370	13020	12690	12340	12010	12855	12175	177	3800	500	7850	10	1	35392271	4371	36.11	2.07	12	0.09	342.00	5974.00	29200	20240126	-57.71	9580	20241031	28.91	29200	-57.71	20240126	9580	28.91	20241031	29200	-57.71	20240126	9580	28.91	20241031	0.74	N	460930	500	176 억	222896	N	N	25	N	N
138	20241205	161221	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12670	-330	5	-2.54	3381077550	267695	51.87	12900	13040	12360	16900	9100	13000	12630.29	0.45	0	63849	13786	13392	13086	12692	12386	13240	12540	177	3900	500	8060	10	1	35392271	4484	37.05	2.12	12	0.76	342.00	5974.00	29200	20240126	-56.61	9580	20241031	32.25	29200	-56.61	20240126	9580	32.25	20241031	29200	-56.61	20240126	9580	32.25	20241031	0.76	N	460930	500	176 억	159207	N	N	25	N	N
139	20241205	151231	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12610	-390	5	-3.00	3281199860	259797	50.34	12900	13040	12360	16900	9100	13000	12629.85	0.45	0	63222	13786	13392	13086	12692	12386	13240	12540	177	3900	500	8060	10	1	35392271	4463	36.87	2.11	12	0.73	342.00	5974.00	29200	20240126	-56.82	9580	20241031	31.63	29200	-56.82	20240126	9580	31.63	20241031	29200	-56.82	20240126	9580	31.63	20241031	0.76	N	460930	500	176 억	159207	N	N	124	N	N
140	20241205	141214	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12700	-300	5	-2.31	2790093750	220757	42.78	12900	13040	12360	16900	9100	13000	12638.75	0.45	0	47578	13786	13392	13086	12692	12386	13240	12540	177	3900	500	8060	10	1	35392271	4495	37.13	2.13	12	0.62	342.00	5974.00	29200	20240126	-56.51	9580	20241031	32.57	29200	-56.51	20240126	9580	32.57	20241031	29200	-56.51	20240126	9580	32.57	20241031	0.76	N	460930	500	176 억	159207	N	N	124	N	N
141	20241205	131225	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12660	-340	5	-2.62	2632701710	208359	40.37	12900	13040	12360	16900	9100	13000	12635.40	0.45	0	43855	13786	13392	13086	12692	12386	13240	12540	177	3900	500	8060	10	1	35392271	4481	37.02	2.12	12	0.59	342.00	5974.00	29200	20240126	-56.64	9580	20241031	32.15	29200	-56.64	20240126	9580	32.15	20241031	29200	-56.64	20240126	9580	32.15	20241031	0.76	N	460930	500	176 억	159207	N	N	124	N	N
142	20241205	121224	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12860	-140	5	-1.08	2284853300	181042	35.08	12900	13040	12360	16900	9100	13000	12620.56	0.45	0	38040	13786	13392	13086	12692	12386	13240	12540	177	3900	500	8060	10	1	35392271	4551	37.60	2.15	12	0.51	342.00	5974.00	29200	20240126	-55.96	9580	20241031	34.24	29200	-55.96	20240126	9580	34.24	20241031	29200	-55.96	20240126	9580	34.24	20241031	0.76	N	460930	500	176 억	159207	N	N	124	N	N
143	20241205	111223	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12730	-270	5	-2.08	2021176040	160485	31.10	12900	13040	12360	16900	9100	13000	12594.16	0.45	0	41319	13786	13392	13086	12692	12386	13240	12540	177	3900	500	8060	10	1	35392271	4505	37.22	2.13	12	0.45	342.00	5974.00	29200	20240126	-56.40	9580	20241031	32.88	29200	-56.40	20240126	9580	32.88	20241031	29200	-56.40	20240126	9580	32.88	20241031	0.76	N	460930	500	176 억	159207	N	N	124	N	N
144	20241205	101222	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12590	-410	5	-3.15	1724205710	137008	26.55	12900	13040	12360	16900	9100	13000	12584.69	0.45	0	31900	13786	13392	13086	12692	12386	13240	12540	177	3900	500	8060	10	1	35392271	4456	36.81	2.11	12	0.39	342.00	5974.00	29200	20240126	-56.88	9580	20241031	31.42	29200	-56.88	20240126	9580	31.42	20241031	29200	-56.88	20240126	9580	31.42	20241031	0.76	N	460930	500	176 억	159207	N	N	124	N	N
145	20241205	091229	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12560	-440	5	-3.38	571843660	44930	8.71	12900	13040	12530	16900	9100	13000	12727.40	0.45	0	9161	13786	13392	13086	12692	12386	13240	12540	177	3900	500	8060	10	1	35392271	4445	36.73	2.10	12	0.13	342.00	5974.00	29200	20240126	-56.99	9580	20241031	31.11	29200	-56.99	20240126	9580	31.11	20241031	29200	-56.99	20240126	9580	31.11	20241031	0.76	N	460930	500	176 억	159207	N	N	124	N	N
146	20241204	161201	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13000	-710	5	-5.18	6668247910	511384	165.26	13170	13480	12780	17820	9600	13710	13039.63	0.31	0	47987	14183	13946	13573	13336	12963	14065	13455	177	4110	500	8500	10	1	35392271	4601	38.01	2.18	12	1.44	342.00	5974.00	29200	20240126	-55.48	9580	20241031	35.70	29200	-55.48	20240126	9580	35.70	20241031	29200	-55.48	20240126	9580	35.70	20241031	0.77	N	460930	500	176 억	111274	N	N	124	N	N
147	20241204	151203	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12910	-800	5	-5.84	6409985740	491460	158.82	13170	13480	12780	17820	9600	13710	13042.74	0.31	0	46256	14183	13946	13573	13336	12963	14065	13455	177	4110	500	8500	10	1	35392271	4569	37.75	2.16	12	1.39	342.00	5974.00	29200	20240126	-55.79	9580	20241031	34.76	29200	-55.79	20240126	9580	34.76	20241031	29200	-55.79	20240126	9580	34.76	20241031	0.77	N	460930	500	176 억	111274	N	N	22	N	N
148	20241204	141206	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12880	-830	5	-6.05	5652682440	432636	139.81	13170	13480	12800	17820	9600	13710	13065.68	0.31	0	33054	14183	13946	13573	13336	12963	14065	13455	177	4110	500	8500	10	1	35392271	4559	37.66	2.16	12	1.22	342.00	5974.00	29200	20240126	-55.89	9580	20241031	34.45	29200	-55.89	20240126	9580	34.45	20241031	29200	-55.89	20240126	9580	34.45	20241031	0.77	N	460930	500	176 억	111274	N	N	22	N	N
149	20241204	131159	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13050	-660	5	-4.81	5263213250	402624	130.11	13170	13480	12800	17820	9600	13710	13072.28	0.31	0	34630	14183	13946	13573	13336	12963	14065	13455	177	4110	500	8500	10	1	35392271	4619	38.16	2.18	12	1.14	342.00	5974.00	29200	20240126	-55.31	9580	20241031	36.22	29200	-55.31	20240126	9580	36.22	20241031	29200	-55.31	20240126	9580	36.22	20241031	0.77	N	460930	500	176 억	111274	N	N	22	N	N
150	20241204	121153	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13000	-710	5	-5.18	4915752530	375833	121.46	13170	13480	12800	17820	9600	13710	13079.62	0.31	0	24157	14183	13946	13573	13336	12963	14065	13455	177	4110	500	8500	10	1	35392271	4601	38.01	2.18	12	1.06	342.00	5974.00	29200	20240126	-55.48	9580	20241031	35.70	29200	-55.48	20240126	9580	35.70	20241031	29200	-55.48	20240126	9580	35.70	20241031	0.77	N	460930	500	176 억	111274	N	N	22	N	N
151	20241204	111138	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12890	-820	5	-5.98	4577599950	349682	113.00	13170	13480	12800	17820	9600	13710	13090.75	0.31	0	18444	14183	13946	13573	13336	12963	14065	13455	177	4110	500	8500	10	1	35392271	4562	37.69	2.16	12	0.99	342.00	5974.00	29200	20240126	-55.86	9580	20241031	34.55	29200	-55.86	20240126	9580	34.55	20241031	29200	-55.86	20240126	9580	34.55	20241031	0.77	N	460930	500	176 억	111274	N	N	22	N	N
152	20241204	101141	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12950	-760	5	-5.54	3596039150	273490	88.38	13170	13480	12800	17820	9600	13710	13148.70	0.31	0	8606	14183	13946	13573	13336	12963	14065	13455	177	4110	500	8500	10	1	35392271	4583	37.87	2.17	12	0.77	342.00	5974.00	29200	20240126	-55.65	9580	20241031	35.18	29200	-55.65	20240126	9580	35.18	20241031	29200	-55.65	20240126	9580	35.18	20241031	0.77	N	460930	500	176 억	111274	N	N	22	N	N
153	20241204	091206	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13420	-290	5	-2.12	1090222060	81950	26.48	13170	13480	13110	17820	9600	13710	13303.50	0.31	0	30614	14183	13946	13573	13336	12963	14065	13455	177	4110	500	8500	10	1	35392271	4750	39.24	2.25	12	0.23	342.00	5974.00	29200	20240126	-54.04	9580	20241031	40.08	29200	-54.04	20240126	9580	40.08	20241031	29200	-54.04	20240126	9580	40.08	20241031	0.77	N	460930	500	176 억	111274	N	N	22	N	N
154	20241203	161248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13710	380	2	2.85	4132898980	305128	61.08	13210	13810	13200	17320	9340	13330	13544.05	0.16	0	55451	15123	14226	13743	12846	12363	13985	12605	177	3990	500	8260	10	1	35392271	4852	40.09	2.29	12	0.86	342.00	5974.00	29200	20240126	-53.05	9580	20241031	43.11	29200	-53.05	20240126	9580	43.11	20241031	29200	-53.05	20240126	9580	43.11	20241031	0.80	N	460930	500	176 억	55848	N	N	22	N	N
155	20241203	151347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13620	290	2	2.18	3953340860	291984	58.45	13210	13810	13200	17320	9340	13330	13539.58	0.16	0	51337	15123	14226	13743	12846	12363	13985	12605	177	3990	500	8260	10	1	35392271	4820	39.82	2.28	12	0.82	342.00	5974.00	29200	20240126	-53.36	9580	20241031	42.17	29200	-53.36	20240126	9580	42.17	20241031	29200	-53.36	20240126	9580	42.17	20241031	0.80	N	460930	500	176 억	55848	N	N	56	N	N
156	20241203	141316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13620	290	2	2.18	3386138600	250541	50.16	13210	13810	13200	17320	9340	13330	13515.31	0.16	0	47659	15123	14226	13743	12846	12363	13985	12605	177	3990	500	8260	10	1	35392271	4820	39.82	2.28	12	0.71	342.00	5974.00	29200	20240126	-53.36	9580	20241031	42.17	29200	-53.36	20240126	9580	42.17	20241031	29200	-53.36	20240126	9580	42.17	20241031	0.80	N	460930	500	176 억	55848	N	N	56	N	N
157	20241203	131315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13600	270	2	2.03	2489072680	184659	36.97	13210	13660	13200	17320	9340	13330	13479.29	0.16	0	39433	15123	14226	13743	12846	12363	13985	12605	177	3990	500	8260	10	1	35392271	4813	39.77	2.28	12	0.52	342.00	5974.00	29200	20240126	-53.42	9580	20241031	41.96	29200	-53.42	20240126	9580	41.96	20241031	29200	-53.42	20240126	9580	41.96	20241031	0.80	N	460930	500	176 억	55848	N	N	56	N	N
158	20241203	121338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13470	140	2	1.05	2201086050	163346	32.70	13210	13660	13200	17320	9340	13330	13474.99	0.16	0	32628	15123	14226	13743	12846	12363	13985	12605	177	3990	500	8260	10	1	35392271	4767	39.39	2.25	12	0.46	342.00	5974.00	29200	20240126	-53.87	9580	20241031	40.61	29200	-53.87	20240126	9580	40.61	20241031	29200	-53.87	20240126	9580	40.61	20241031	0.80	N	460930	500	176 억	55848	N	N	56	N	N
159	20241203	111305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13390	60	2	0.45	1988876820	147560	29.54	13210	13660	13200	17320	9340	13330	13478.43	0.16	0	27787	15123	14226	13743	12846	12363	13985	12605	177	3990	500	8260	10	1	35392271	4739	39.15	2.24	12	0.42	342.00	5974.00	29200	20240126	-54.14	9580	20241031	39.77	29200	-54.14	20240126	9580	39.77	20241031	29200	-54.14	20240126	9580	39.77	20241031	0.80	N	460930	500	176 억	55848	N	N	56	N	N
160	20241203	101252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13460	130	2	0.98	1529211790	113437	22.71	13210	13660	13200	17320	9340	13330	13480.72	0.16	0	29414	15123	14226	13743	12846	12363	13985	12605	177	3990	500	8260	10	1	35392271	4764	39.36	2.25	12	0.32	342.00	5974.00	29200	20240126	-53.90	9580	20241031	40.50	29200	-53.90	20240126	9580	40.50	20241031	29200	-53.90	20240126	9580	40.50	20241031	0.80	N	460930	500	176 억	55848	N	N	56	N	N
161	20241203	091240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13470	140	2	1.05	538468340	40044	8.02	13210	13550	13200	17320	9340	13330	13446.92	0.16	0	9326	15123	14226	13743	12846	12363	13985	12605	177	3990	500	8260	10	1	35392271	4767	39.39	2.25	12	0.11	342.00	5974.00	29200	20240126	-53.87	9580	20241031	40.61	29200	-53.87	20240126	9580	40.61	20241031	29200	-53.87	20240126	9580	40.61	20241031	0.80	N	460930	500	176 억	55848	N	N	56	N	N
162	20241202	161220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13330	-980	5	-6.85	6765341890	492137	143.20	14370	14640	13260	18600	10020	14310	13747.95	0.16	0	4600	15076	14692	14456	14072	13836	14575	13955	177	4290	500	8870	10	1	35392271	4718	38.98	2.23	12	1.39	342.00	5974.00	29200	20240126	-54.35	9580	20241031	39.14	29200	-54.35	20240126	9580	39.14	20241031	29200	-54.35	20240126	9580	39.14	20241031	0.82	N	460930	500	176 억	57779	N	N	56	N	N
163	20241202	151432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13450	-860	5	-6.01	6397192880	464519	135.17	14370	14640	13290	18600	10020	14310	13771.41	0.16	0	2715	15076	14692	14456	14072	13836	14575	13955	177	4290	500	8870	10	1	35392271	4760	39.33	2.25	12	1.31	342.00	5974.00	29200	20240126	-53.94	9580	20241031	40.40	29200	-53.94	20240126	9580	40.40	20241031	29200	-53.94	20240126	9580	40.40	20241031	0.82	N	460930	500	176 억	57779	N	N	62	N	N
164	20241202	141332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13530	-780	5	-5.45	5140009920	370937	107.94	14370	14640	13500	18600	10020	14310	13856.57	0.16	0	2642	15076	14692	14456	14072	13836	14575	13955	177	4290	500	8870	10	1	35392271	4789	39.56	2.26	12	1.05	342.00	5974.00	29200	20240126	-53.66	9580	20241031	41.23	29200	-53.66	20240126	9580	41.23	20241031	29200	-53.66	20240126	9580	41.23	20241031	0.82	N	460930	500	176 억	57779	N	N	62	N	N
165	20241202	131242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13570	-740	5	-5.17	4678846390	336951	98.05	14370	14640	13500	18600	10020	14310	13885.57	0.16	0	970	15076	14692	14456	14072	13836	14575	13955	177	4290	500	8870	10	1	35392271	4803	39.68	2.27	12	0.95	342.00	5974.00	29200	20240126	-53.53	9580	20241031	41.65	29200	-53.53	20240126	9580	41.65	20241031	29200	-53.53	20240126	9580	41.65	20241031	0.82	N	460930	500	176 억	57779	N	N	62	N	N
166	20241202	121304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13570	-740	5	-5.17	4392570320	315822	91.90	14370	14640	13500	18600	10020	14310	13908.11	0.16	0	120	15076	14692	14456	14072	13836	14575	13955	177	4290	500	8870	10	1	35392271	4803	39.68	2.27	12	0.89	342.00	5974.00	29200	20240126	-53.53	9580	20241031	41.65	29200	-53.53	20240126	9580	41.65	20241031	29200	-53.53	20240126	9580	41.65	20241031	0.82	N	460930	500	176 억	57779	N	N	62	N	N
167	20241202	111201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13560	-750	5	-5.24	3969355160	284667	82.83	14370	14640	13500	18600	10020	14310	13943.58	0.16	0	605	15076	14692	14456	14072	13836	14575	13955	177	4290	500	8870	10	1	35392271	4799	39.65	2.27	12	0.80	342.00	5974.00	29200	20240126	-53.56	9580	20241031	41.54	29200	-53.56	20240126	9580	41.54	20241031	29200	-53.56	20240126	9580	41.54	20241031	0.82	N	460930	500	176 억	57779	N	N	62	N	N
168	20241202	101212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13750	-560	5	-3.91	2953542860	210027	61.11	14370	14640	13500	18600	10020	14310	14062.43	0.16	0	-518	15076	14692	14456	14072	13836	14575	13955	177	4290	500	8870	10	1	35392271	4866	40.20	2.30	12	0.59	342.00	5974.00	29200	20240126	-52.91	9580	20241031	43.53	29200	-52.91	20240126	9580	43.53	20241031	29200	-52.91	20240126	9580	43.53	20241031	0.82	N	460930	500	176 억	57779	N	N	62	N	N
169	20241202	091207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14390	80	2	0.56	645402650	44591	12.98	14370	14640	14290	18600	10020	14310	14474.61	0.16	0	148	15076	14692	14456	14072	13836	14575	13955	177	4290	500	8870	10	1	35392271	5093	42.08	2.41	12	0.13	342.00	5974.00	29200	20240126	-50.72	9580	20241031	50.21	29200	-50.72	20240126	9580	50.21	20241031	29200	-50.72	20240126	9580	50.21	20241031	0.82	N	460930	500	176 억	57779	N	N	62	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History