KissMeData/474170/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161432	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	700	2	7.24	38729019370	3741043	385.18	9610	10900	8650	12570	6770	9670	10359.18	0.45	-24734	-26645	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1838	-24.46	4.74	12	21.10	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	1.99	N	474170	500	88 억	79446	N	N	N	N
3	20241231	151415	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	700	2	7.24	38729019370	3741043	385.18	9610	10900	8650	12570	6770	9670	10359.18	0.45	-24734	-26645	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1838	-24.46	4.74	12	21.10	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	1.99	N	474170	500	88 억	79446	N	N	N	N
4	20241231	141423	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	700	2	7.24	38729019370	3741043	385.18	9610	10900	8650	12570	6770	9670	10359.18	0.45	-24734	-26645	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1838	-24.46	4.74	12	21.10	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	1.99	N	474170	500	88 억	79446	N	N	N	N
5	20241231	131432	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	700	2	7.24	38729019370	3741043	385.18	9610	10900	8650	12570	6770	9670	10359.18	0.45	-24734	-26645	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1838	-24.46	4.74	12	21.10	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	1.99	N	474170	500	88 억	79446	N	N	N	N
6	20241231	121430	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	700	2	7.24	38729019370	3741043	385.18	9610	10900	8650	12570	6770	9670	10359.18	0.45	-24734	-26645	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1838	-24.46	4.74	12	21.10	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	1.99	N	474170	500	88 억	79446	N	N	N	N
7	20241231	111430	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	700	2	7.24	38729019370	3741043	385.18	9610	10900	8650	12570	6770	9670	10359.18	0.45	-24734	-26645	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1838	-24.46	4.74	12	21.10	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	1.99	N	474170	500	88 억	79446	N	N	N	N
8	20241231	101424	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	700	2	7.24	38729019370	3741043	385.18	9610	10900	8650	12570	6770	9670	10359.18	0.45	-24734	-26645	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1838	-24.46	4.74	12	21.10	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	1.99	N	474170	500	88 억	79446	N	N	N	N
9	20241231	091427	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	700	2	7.24	38729019370	3741043	385.18	9610	10900	8650	12570	6770	9670	10359.18	0.45	-24734	-26645	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1838	-24.46	4.74	12	21.10	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	1.99	N	474170	500	88 억	79446	N	N	N	N
10	20241230	161415	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	700	2	7.24	37545043780	3624444	373.17	9610	10900	8650	12570	6770	9670	10359.18	0.59	0	-26645	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1838	-24.46	4.74	12	20.45	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	1.99	N	474170	500	88 억	104180	N	N	N	N
11	20241230	151427	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10340	670	2	6.93	34715091230	3350416	344.96	9610	10900	8650	12570	6770	9670	10361.45	0.59	0	-42742	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1833	-24.39	4.72	12	18.90	-424.00	2190.00	19180	20241021	-46.09	7590	20241031	36.23	19180	-46.09	20241021	7590	36.23	20241031	19180	-46.09	20241021	7590	36.23	20241031	1.99	N	474170	500	88 억	104180	N	N	N	N
12	20241230	141426	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9750	80	2	0.83	5187623490	549209	56.55	9610	9800	8650	12570	6770	9670	9445.59	0.59	0	37649	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1728	-23.00	4.45	12	3.10	-424.00	2190.00	19180	20241021	-49.17	7590	20241031	28.46	19180	-49.17	20241021	7590	28.46	20241031	19180	-49.17	20241021	7590	28.46	20241031	1.99	N	474170	500	88 억	104180	N	N	N	N
13	20241230	131429	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9700	30	2	0.31	4715212590	500681	51.55	9610	9800	8650	12570	6770	9670	9417.55	0.59	0	41090	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1720	-22.88	4.43	12	2.82	-424.00	2190.00	19180	20241021	-49.43	7590	20241031	27.80	19180	-49.43	20241021	7590	27.80	20241031	19180	-49.43	20241021	7590	27.80	20241031	1.99	N	474170	500	88 억	104180	N	N	N	N
14	20241230	121422	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9670	0	3	0.00	4348212670	462687	47.64	9610	9800	8650	12570	6770	9670	9397.69	0.59	0	33222	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1714	-22.81	4.42	12	2.61	-424.00	2190.00	19180	20241021	-49.58	7590	20241031	27.40	19180	-49.58	20241021	7590	27.40	20241031	19180	-49.58	20241021	7590	27.40	20241031	1.99	N	474170	500	88 억	104180	N	N	N	N
15	20241230	111418	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9670	0	3	0.00	3823481660	408597	42.07	9610	9740	8650	12570	6770	9670	9357.52	0.59	0	36774	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1714	-22.81	4.42	12	2.30	-424.00	2190.00	19180	20241021	-49.58	7590	20241031	27.40	19180	-49.58	20241021	7590	27.40	20241031	19180	-49.58	20241021	7590	27.40	20241031	1.99	N	474170	500	88 억	104180	N	N	N	N
16	20241230	101422	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9440	-230	5	-2.38	2899110590	312196	32.14	9610	9630	8650	12570	6770	9670	9286.08	0.59	0	23079	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1673	-22.26	4.31	12	1.76	-424.00	2190.00	19180	20241021	-50.78	7590	20241031	24.37	19180	-50.78	20241021	7590	24.37	20241031	19180	-50.78	20241021	7590	24.37	20241031	1.99	N	474170	500	88 억	104180	N	N	N	N
17	20241230	091426	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9270	-400	5	-4.14	1619227500	175980	18.12	9610	9610	8650	12570	6770	9670	9200.96	0.59	0	11143	10403	10036	9793	9426	9183	9915	9305	89	2900	500	6760	10	1	17727696	1643	-21.86	4.23	12	0.99	-424.00	2190.00	19180	20241021	-51.67	7590	20241031	22.13	19180	-51.67	20241021	7590	22.13	20241031	19180	-51.67	20241021	7590	22.13	20241031	1.99	N	474170	500	88 억	104180	N	N	N	N
18	20241227	161418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9670	-200	5	-2.03	9387668990	951218	34.78	10000	10160	9550	12830	6910	9870	9870.21	1.04	0	-80623	10723	10296	9983	9556	9243	10140	9400	89	2960	500	6900	10	1	17727696	1714	-22.81	4.42	12	5.37	-424.00	2190.00	19180	20241021	-49.58	7590	20241031	27.40	19180	-49.58	20241021	7590	27.40	20241031	19180	-49.58	20241021	7590	27.40	20241031	1.68	N	474170	500	88 억	185104	N	N	N	N
19	20241227	151418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9720	-150	5	-1.52	9103339950	921857	33.70	10000	10160	9550	12830	6910	9870	9875.01	1.04	0	-82274	10723	10296	9983	9556	9243	10140	9400	89	2960	500	6900	10	1	17727696	1723	-22.92	4.44	12	5.20	-424.00	2190.00	19180	20241021	-49.32	7590	20241031	28.06	19180	-49.32	20241021	7590	28.06	20241031	19180	-49.32	20241021	7590	28.06	20241031	1.68	N	474170	500	88 억	185104	N	N	N	N
20	20241227	141419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9750	-120	5	-1.22	7803752310	789757	28.87	10000	10160	9550	12830	6910	9870	9881.21	1.04	0	-81969	10723	10296	9983	9556	9243	10140	9400	89	2960	500	6900	10	1	17727696	1728	-23.00	4.45	12	4.45	-424.00	2190.00	19180	20241021	-49.17	7590	20241031	28.46	19180	-49.17	20241021	7590	28.46	20241031	19180	-49.17	20241021	7590	28.46	20241031	1.68	N	474170	500	88 억	185104	N	N	N	N
21	20241227	131418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9730	-140	5	-1.42	7432045410	751519	27.48	10000	10160	9550	12830	6910	9870	9889.38	1.04	0	-83006	10723	10296	9983	9556	9243	10140	9400	89	2960	500	6900	10	1	17727696	1725	-22.95	4.44	12	4.24	-424.00	2190.00	19180	20241021	-49.27	7590	20241031	28.19	19180	-49.27	20241021	7590	28.19	20241031	19180	-49.27	20241021	7590	28.19	20241031	1.68	N	474170	500	88 억	185104	N	N	N	N
22	20241227	121419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9690	-180	5	-1.82	6710600920	676836	24.75	10000	10160	9640	12830	6910	9870	9914.70	1.04	0	-76837	10723	10296	9983	9556	9243	10140	9400	89	2960	500	6900	10	1	17727696	1718	-22.85	4.42	12	3.82	-424.00	2190.00	19180	20241021	-49.48	7590	20241031	27.67	19180	-49.48	20241021	7590	27.67	20241031	19180	-49.48	20241021	7590	27.67	20241031	1.68	N	474170	500	88 억	185104	N	N	N	N
23	20241227	111416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9890	20	2	0.20	4981667690	501474	18.33	10000	10160	9730	12830	6910	9870	9934.12	1.04	0	-59647	10723	10296	9983	9556	9243	10140	9400	89	2960	500	6900	10	1	17727696	1753	-23.33	4.52	12	2.83	-424.00	2190.00	19180	20241021	-48.44	7590	20241031	30.30	19180	-48.44	20241021	7590	30.30	20241031	19180	-48.44	20241021	7590	30.30	20241031	1.68	N	474170	500	88 억	185104	N	N	N	N
24	20241227	101417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9980	110	2	1.11	3973647650	399364	14.60	10000	10160	9730	12830	6910	9870	9950.04	1.04	0	-65782	10723	10296	9983	9556	9243	10140	9400	89	2960	500	6900	10	1	17727696	1769	-23.54	4.56	12	2.25	-424.00	2190.00	19180	20241021	-47.97	7590	20241031	31.49	19180	-47.97	20241021	7590	31.49	20241031	19180	-47.97	20241021	7590	31.49	20241031	1.68	N	474170	500	88 억	185104	N	N	N	N
25	20241227	091421	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9920	50	2	0.51	1411539270	142525	5.21	10000	10070	9730	12830	6910	9870	9903.92	1.04	0	-28739	10723	10296	9983	9556	9243	10140	9400	89	2960	500	6900	10	1	17727696	1759	-23.40	4.53	12	0.80	-424.00	2190.00	19180	20241021	-48.28	7590	20241031	30.70	19180	-48.28	20241021	7590	30.70	20241031	19180	-48.28	20241021	7590	30.70	20241031	1.68	N	474170	500	88 억	185104	N	N	N	N
26	20241226	161411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9870	120	2	1.23	27221116270	2711916	282.48	9900	10410	9670	12670	6830	9750	10037.77	2.05	0	-162451	10183	9966	9793	9576	9403	9880	9490	89	2920	500	6820	10	1	17727696	1750	-23.28	4.51	12	15.30	-424.00	2190.00	19180	20241021	-48.54	7590	20241031	30.04	19180	-48.54	20241021	7590	30.04	20241031	19180	-48.54	20241021	7590	30.04	20241031	1.99	N	474170	500	88 억	363557	N	N	N	N
27	20241226	151409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9790	40	2	0.41	26788215680	2667853	277.89	9900	10410	9670	12670	6830	9750	10041.21	2.05	0	-170632	10183	9966	9793	9576	9403	9880	9490	89	2920	500	6820	10	1	17727696	1736	-23.09	4.47	12	15.05	-424.00	2190.00	19180	20241021	-48.96	7590	20241031	28.99	19180	-48.96	20241021	7590	28.99	20241031	19180	-48.96	20241021	7590	28.99	20241031	1.99	N	474170	500	88 억	363557	N	N	N	N
28	20241226	141406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9820	70	2	0.72	25462151410	2531746	263.72	9900	10410	9690	12670	6830	9750	10057.25	2.05	0	-193517	10183	9966	9793	9576	9403	9880	9490	89	2920	500	6820	10	1	17727696	1741	-23.16	4.48	12	14.28	-424.00	2190.00	19180	20241021	-48.80	7590	20241031	29.38	19180	-48.80	20241021	7590	29.38	20241031	19180	-48.80	20241021	7590	29.38	20241031	1.99	N	474170	500	88 억	363557	N	N	N	N
29	20241226	131408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9950	200	2	2.05	24395604370	2423766	252.47	9900	10410	9690	12670	6830	9750	10065.28	2.05	0	-199944	10183	9966	9793	9576	9403	9880	9490	89	2920	500	6820	10	1	17727696	1764	-23.47	4.54	12	13.67	-424.00	2190.00	19180	20241021	-48.12	7590	20241031	31.09	19180	-48.12	20241021	7590	31.09	20241031	19180	-48.12	20241021	7590	31.09	20241031	1.99	N	474170	500	88 억	363557	N	N	N	N
30	20241226	121405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	310	2	3.18	23150988290	2299313	239.51	9900	10410	9690	12670	6830	9750	10068.77	2.05	0	-185740	10183	9966	9793	9576	9403	9880	9490	89	2920	500	6820	10	1	17727696	1783	-23.73	4.59	12	12.97	-424.00	2190.00	19180	20241021	-47.55	7590	20241031	32.54	19180	-47.55	20241021	7590	32.54	20241031	19180	-47.55	20241021	7590	32.54	20241031	1.99	N	474170	500	88 억	363557	N	N	N	N
31	20241226	111404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10290	540	2	5.54	15623357360	1556249	162.10	9900	10290	9690	12670	6830	9750	10039.27	2.05	0	-124300	10183	9966	9793	9576	9403	9880	9490	89	2920	500	6820	10	1	17727696	1824	-24.27	4.70	12	8.78	-424.00	2190.00	19180	20241021	-46.35	7590	20241031	35.57	19180	-46.35	20241021	7590	35.57	20241031	19180	-46.35	20241021	7590	35.57	20241031	1.99	N	474170	500	88 억	363557	N	N	N	N
32	20241226	101407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9930	180	2	1.85	7239844230	730557	76.10	9900	10090	9690	12670	6830	9750	9910.22	2.05	0	-93103	10183	9966	9793	9576	9403	9880	9490	89	2920	500	6820	10	1	17727696	1760	-23.42	4.53	12	4.12	-424.00	2190.00	19180	20241021	-48.23	7590	20241031	30.83	19180	-48.23	20241021	7590	30.83	20241031	19180	-48.23	20241021	7590	30.83	20241031	1.99	N	474170	500	88 억	363557	N	N	N	N
33	20241226	091402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	310	2	3.18	3023903830	304918	31.76	9900	10070	9770	12670	6830	9750	9917.57	2.05	0	-30243	10183	9966	9793	9576	9403	9880	9490	89	2920	500	6820	10	1	17727696	1783	-23.73	4.59	12	1.72	-424.00	2190.00	19180	20241021	-47.55	7590	20241031	32.54	19180	-47.55	20241021	7590	32.54	20241031	19180	-47.55	20241021	7590	32.54	20241031	1.99	N	474170	500	88 억	363557	N	N	N	N
34	20241224	161405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9750	-350	5	-3.47	9152036180	935461	16.10	10010	10010	9620	13130	7070	10100	9781.43	2.34	0	-59771	11500	10800	9720	9020	7940	11150	9370	89	3030	500	7070	10	1	17727696	1728	-23.00	4.45	12	5.28	-424.00	2190.00	19180	20241021	-49.17	7590	20241031	28.46	19180	-49.17	20241021	7590	28.46	20241031	19180	-49.17	20241021	7590	28.46	20241031	2.13	N	474170	500	88 억	414734	N	N	N	N
35	20241224	151405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9740	-360	5	-3.56	8660547740	884974	15.23	10010	10010	9620	13130	7070	10100	9783.80	2.34	0	-55092	11500	10800	9720	9020	7940	11150	9370	89	3030	500	7070	10	1	17727696	1727	-22.97	4.45	12	4.99	-424.00	2190.00	19180	20241021	-49.22	7590	20241031	28.33	19180	-49.22	20241021	7590	28.33	20241031	19180	-49.22	20241021	7590	28.33	20241031	2.13	N	474170	500	88 억	414734	N	N	N	N
36	20241224	141402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9700	-400	5	-3.96	7550351610	770266	13.26	10010	10010	9650	13130	7070	10100	9799.63	2.34	0	-63386	11500	10800	9720	9020	7940	11150	9370	89	3030	500	7070	10	1	17727696	1720	-22.88	4.43	12	4.34	-424.00	2190.00	19180	20241021	-49.43	7590	20241031	27.80	19180	-49.43	20241021	7590	27.80	20241031	19180	-49.43	20241021	7590	27.80	20241031	2.13	N	474170	500	88 억	414734	N	N	N	N
37	20241224	131403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9700	-400	5	-3.96	6968018580	710160	12.22	10010	10010	9660	13130	7070	10100	9809.13	2.34	0	-51539	11500	10800	9720	9020	7940	11150	9370	89	3030	500	7070	10	1	17727696	1720	-22.88	4.43	12	4.01	-424.00	2190.00	19180	20241021	-49.43	7590	20241031	27.80	19180	-49.43	20241021	7590	27.80	20241031	19180	-49.43	20241021	7590	27.80	20241031	2.13	N	474170	500	88 억	414734	N	N	N	N
38	20241224	121406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9770	-330	5	-3.27	6421347890	653993	11.26	10010	10010	9660	13130	7070	10100	9815.74	2.34	0	-50415	11500	10800	9720	9020	7940	11150	9370	89	3030	500	7070	10	1	17727696	1732	-23.04	4.46	12	3.69	-424.00	2190.00	19180	20241021	-49.06	7590	20241031	28.72	19180	-49.06	20241021	7590	28.72	20241031	19180	-49.06	20241021	7590	28.72	20241031	2.13	N	474170	500	88 억	414734	N	N	N	N
39	20241224	111405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9680	-420	5	-4.16	6033606290	614056	10.57	10010	10010	9660	13130	7070	10100	9822.77	2.34	0	-60101	11500	10800	9720	9020	7940	11150	9370	89	3030	500	7070	10	1	17727696	1716	-22.83	4.42	12	3.46	-424.00	2190.00	19180	20241021	-49.53	7590	20241031	27.54	19180	-49.53	20241021	7590	27.54	20241031	19180	-49.53	20241021	7590	27.54	20241031	2.13	N	474170	500	88 억	414734	N	N	N	N
40	20241224	101403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9720	-380	5	-3.76	5093397750	517310	8.90	10010	10010	9700	13130	7070	10100	9842.56	2.34	0	-39912	11500	10800	9720	9020	7940	11150	9370	89	3030	500	7070	10	1	17727696	1723	-22.92	4.44	12	2.92	-424.00	2190.00	19180	20241021	-49.32	7590	20241031	28.06	19180	-49.32	20241021	7590	28.06	20241031	19180	-49.32	20241021	7590	28.06	20241031	2.13	N	474170	500	88 억	414734	N	N	N	N
41	20241224	091411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9970	-130	5	-1.29	2521824540	254712	4.38	10010	10010	9780	13130	7070	10100	9895.25	2.34	0	6626	11500	10800	9720	9020	7940	11150	9370	89	3030	500	7070	10	1	17727696	1767	-23.51	4.55	12	1.44	-424.00	2190.00	19180	20241021	-48.02	7590	20241031	31.36	19180	-48.02	20241021	7590	31.36	20241031	19180	-48.02	20241021	7590	31.36	20241031	2.13	N	474170	500	88 억	414734	N	N	N	N
42	20241223	161354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10100	1800	2	21.69	56766317750	5743510	1225.41	8670	10420	8640	10790	5810	8300	9883.05	0.30	0	375159	9606	8952	8626	7972	7646	8790	7810	89	2490	500	5810	10	1	17727696	1790	-23.82	4.61	12	32.40	-424.00	2190.00	19180	20241021	-47.34	7590	20241031	33.07	19180	-47.34	20241021	7590	33.07	20241031	19180	-47.34	20241021	7590	33.07	20241031	2.19	N	474170	500	88 억	52719	N	N	N	N
43	20241223	151358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10100	1800	2	21.69	54934442710	5562519	1186.80	8670	10420	8640	10790	5810	8300	9875.88	0.30	0	382184	9606	8952	8626	7972	7646	8790	7810	89	2490	500	5810	10	1	17727696	1790	-23.82	4.61	12	31.38	-424.00	2190.00	19180	20241021	-47.34	7590	20241031	33.07	19180	-47.34	20241021	7590	33.07	20241031	19180	-47.34	20241021	7590	33.07	20241031	2.19	N	474170	500	88 억	52719	N	N	N	N
44	20241223	141354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10200	1900	2	22.89	49595970560	5030591	1073.31	8670	10420	8640	10790	5810	8300	9858.94	0.30	0	331555	9606	8952	8626	7972	7646	8790	7810	89	2490	500	5810	10	1	17727696	1808	-24.06	4.66	12	28.38	-424.00	2190.00	19180	20241021	-46.82	7590	20241031	34.39	19180	-46.82	20241021	7590	34.39	20241031	19180	-46.82	20241021	7590	34.39	20241031	2.19	N	474170	500	88 억	52719	N	N	N	N
45	20241223	131353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10330	2030	2	24.46	42091280680	4295640	916.50	8670	10420	8640	10790	5810	8300	9798.68	0.30	0	278289	9606	8952	8626	7972	7646	8790	7810	89	2490	500	5810	10	1	17727696	1831	-24.36	4.72	12	24.23	-424.00	2190.00	19180	20241021	-46.14	7590	20241031	36.10	19180	-46.14	20241021	7590	36.10	20241031	19180	-46.14	20241021	7590	36.10	20241031	2.19	N	474170	500	88 억	52719	N	N	N	N
46	20241223	121356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9810	1510	2	18.19	23638192610	2468702	526.71	8670	9950	8640	10790	5810	8300	9575.25	0.30	0	132542	9606	8952	8626	7972	7646	8790	7810	89	2490	500	5810	10	1	17727696	1739	-23.14	4.48	12	13.93	-424.00	2190.00	19180	20241021	-48.85	7590	20241031	29.25	19180	-48.85	20241021	7590	29.25	20241031	19180	-48.85	20241021	7590	29.25	20241031	2.19	N	474170	500	88 억	52719	N	N	N	N
47	20241223	111351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9410	1110	2	13.37	18976432190	1990285	424.64	8670	9950	8640	10790	5810	8300	9534.65	0.30	0	89132	9606	8952	8626	7972	7646	8790	7810	89	2490	500	5810	10	1	17727696	1668	-22.19	4.30	12	11.23	-424.00	2190.00	19180	20241021	-50.94	7590	20241031	23.98	19180	-50.94	20241021	7590	23.98	20241031	19180	-50.94	20241021	7590	23.98	20241031	2.19	N	474170	500	88 억	52719	N	N	N	N
48	20241223	101345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9420	1120	2	13.49	17031832070	1783680	380.56	8670	9950	8640	10790	5810	8300	9548.84	0.30	0	81633	9606	8952	8626	7972	7646	8790	7810	89	2490	500	5810	10	1	17727696	1670	-22.22	4.30	12	10.06	-424.00	2190.00	19180	20241021	-50.89	7590	20241031	24.11	19180	-50.89	20241021	7590	24.11	20241031	19180	-50.89	20241021	7590	24.11	20241031	2.19	N	474170	500	88 억	52719	N	N	N	N
49	20241223	091351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9350	1050	2	12.65	4277474050	459519	98.04	8670	9630	8640	10790	5810	8300	9309.03	0.30	0	133808	9606	8952	8626	7972	7646	8790	7810	89	2490	500	5810	10	1	17727696	1658	-22.05	4.27	12	2.59	-424.00	2190.00	19180	20241021	-51.25	7590	20241031	23.19	19180	-51.25	20241021	7590	23.19	20241031	19180	-51.25	20241021	7590	23.19	20241031	2.19	N	474170	500	88 억	52719	N	N	N	N
50	20241220	161345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8300	-800	5	-8.79	3911922250	455132	60.50	9280	9280	8300	11830	6370	9100	8595.90	0.33	0	-5313	10133	9616	9353	8836	8573	9485	8705	89	2730	500	6370	10	1	17727696	1471	-19.58	3.79	12	2.57	-424.00	2190.00	19180	20241021	-56.73	7590	20241031	9.35	19180	-56.73	20241021	7590	9.35	20241031	19180	-56.73	20241021	7590	9.35	20241031	2.00	N	474170	500	88 억	57701	N	N	N	N
51	20241220	151349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8330	-770	5	-8.46	3678788610	427157	56.78	9280	9280	8310	11830	6370	9100	8612.21	0.33	0	-9160	10133	9616	9353	8836	8573	9485	8705	89	2730	500	6370	10	1	17727696	1477	-19.65	3.80	12	2.41	-424.00	2190.00	19180	20241021	-56.57	7590	20241031	9.75	19180	-56.57	20241021	7590	9.75	20241031	19180	-56.57	20241021	7590	9.75	20241031	2.00	N	474170	500	88 억	57701	N	N	N	N
52	20241220	141346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8480	-620	5	-6.81	3217288960	372068	49.46	9280	9280	8360	11830	6370	9100	8646.99	0.33	0	-4094	10133	9616	9353	8836	8573	9485	8705	89	2730	500	6370	10	1	17727696	1503	-20.00	3.87	12	2.10	-424.00	2190.00	19180	20241021	-55.79	7590	20241031	11.73	19180	-55.79	20241021	7590	11.73	20241031	19180	-55.79	20241021	7590	11.73	20241031	2.00	N	474170	500	88 억	57701	N	N	N	N
53	20241220	131346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8390	-710	5	-7.80	2871569540	330955	43.99	9280	9280	8380	11830	6370	9100	8676.56	0.33	0	-5742	10133	9616	9353	8836	8573	9485	8705	89	2730	500	6370	10	1	17727696	1487	-19.79	3.83	12	1.87	-424.00	2190.00	19180	20241021	-56.26	7590	20241031	10.54	19180	-56.26	20241021	7590	10.54	20241031	19180	-56.26	20241021	7590	10.54	20241031	2.00	N	474170	500	88 억	57701	N	N	N	N
54	20241220	121343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8470	-630	5	-6.92	2546764010	292433	38.87	9280	9280	8440	11830	6370	9100	8708.82	0.33	0	-4650	10133	9616	9353	8836	8573	9485	8705	89	2730	500	6370	10	1	17727696	1502	-19.98	3.87	12	1.65	-424.00	2190.00	19180	20241021	-55.84	7590	20241031	11.59	19180	-55.84	20241021	7590	11.59	20241031	19180	-55.84	20241021	7590	11.59	20241031	2.00	N	474170	500	88 억	57701	N	N	N	N
55	20241220	111343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	-520	5	-5.71	2124199920	242767	32.27	9280	9280	8530	11830	6370	9100	8749.89	0.33	0	-1965	10133	9616	9353	8836	8573	9485	8705	89	2730	500	6370	10	1	17727696	1521	-20.24	3.92	12	1.37	-424.00	2190.00	19180	20241021	-55.27	7590	20241031	13.04	19180	-55.27	20241021	7590	13.04	20241031	19180	-55.27	20241021	7590	13.04	20241031	2.00	N	474170	500	88 억	57701	N	N	N	N
56	20241220	101345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	-460	5	-5.05	1590426290	180644	24.01	9280	9280	8590	11830	6370	9100	8804.13	0.33	0	5894	10133	9616	9353	8836	8573	9485	8705	89	2730	500	6370	10	1	17727696	1532	-20.38	3.95	12	1.02	-424.00	2190.00	19180	20241021	-54.95	7590	20241031	13.83	19180	-54.95	20241021	7590	13.83	20241031	19180	-54.95	20241021	7590	13.83	20241031	2.00	N	474170	500	88 억	57701	N	N	N	N
57	20241220	091347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8990	-110	5	-1.21	400055790	43727	5.81	9280	9280	8980	11830	6370	9100	9148.99	0.33	0	-11791	10133	9616	9353	8836	8573	9485	8705	89	2730	500	6370	10	1	17727696	1594	-21.20	4.11	12	0.25	-424.00	2190.00	19180	20241021	-53.13	7590	20241031	18.45	19180	-53.13	20241021	7590	18.45	20241031	19180	-53.13	20241021	7590	18.45	20241031	2.00	N	474170	500	88 억	57701	N	N	N	N
58	20241219	161339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9100	-390	5	-4.11	7039188290	743370	56.74	9160	9870	9090	12330	6650	9490	9469.91	0.31	0	2761	10276	9882	9666	9272	9056	9775	9165	89	2840	500	6640	10	1	17727696	1613	-21.46	4.16	12	4.19	-424.00	2190.00	19180	20241021	-52.55	7590	20241031	19.89	19180	-52.55	20241021	7590	19.89	20241031	19180	-52.55	20241021	7590	19.89	20241031	1.93	N	474170	500	88 억	54692	N	N	N	N
59	20241219	151339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9120	-370	5	-3.90	6874943800	725354	55.37	9160	9870	9090	12330	6650	9490	9478.05	0.31	0	-3307	10276	9882	9666	9272	9056	9775	9165	89	2840	500	6640	10	1	17727696	1617	-21.51	4.16	12	4.09	-424.00	2190.00	19180	20241021	-52.45	7590	20241031	20.16	19180	-52.45	20241021	7590	20.16	20241031	19180	-52.45	20241021	7590	20.16	20241031	1.93	N	474170	500	88 억	54692	N	N	N	N
60	20241219	141340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9230	-260	5	-2.74	6393175530	672729	51.35	9160	9870	9090	12330	6650	9490	9503.34	0.31	0	-8812	10276	9882	9666	9272	9056	9775	9165	89	2840	500	6640	10	1	17727696	1636	-21.77	4.21	12	3.79	-424.00	2190.00	19180	20241021	-51.88	7590	20241031	21.61	19180	-51.88	20241021	7590	21.61	20241031	19180	-51.88	20241021	7590	21.61	20241031	1.93	N	474170	500	88 억	54692	N	N	N	N
61	20241219	131339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9340	-150	5	-1.58	6154283020	647034	49.39	9160	9870	9090	12330	6650	9490	9511.53	0.31	0	-8153	10276	9882	9666	9272	9056	9775	9165	89	2840	500	6640	10	1	17727696	1656	-22.03	4.26	12	3.65	-424.00	2190.00	19180	20241021	-51.30	7590	20241031	23.06	19180	-51.30	20241021	7590	23.06	20241031	19180	-51.30	20241021	7590	23.06	20241031	1.93	N	474170	500	88 억	54692	N	N	N	N
62	20241219	121342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9290	-200	5	-2.11	5840234110	613072	46.80	9160	9870	9090	12330	6650	9490	9526.18	0.31	0	-7719	10276	9882	9666	9272	9056	9775	9165	89	2840	500	6640	10	1	17727696	1647	-21.91	4.24	12	3.46	-424.00	2190.00	19180	20241021	-51.56	7590	20241031	22.40	19180	-51.56	20241021	7590	22.40	20241031	19180	-51.56	20241021	7590	22.40	20241031	1.93	N	474170	500	88 억	54692	N	N	N	N
63	20241219	111339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9290	-200	5	-2.11	5623636850	589706	45.01	9160	9870	9090	12330	6650	9490	9536.34	0.31	0	-2388	10276	9882	9666	9272	9056	9775	9165	89	2840	500	6640	10	1	17727696	1647	-21.91	4.24	12	3.33	-424.00	2190.00	19180	20241021	-51.56	7590	20241031	22.40	19180	-51.56	20241021	7590	22.40	20241031	19180	-51.56	20241021	7590	22.40	20241031	1.93	N	474170	500	88 억	54692	N	N	N	N
64	20241219	101332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9320	-170	5	-1.79	4678378150	487223	37.19	9160	9870	9160	12330	6650	9490	9602.13	0.31	0	15491	10276	9882	9666	9272	9056	9775	9165	89	2840	500	6640	10	1	17727696	1652	-21.98	4.26	12	2.75	-424.00	2190.00	19180	20241021	-51.41	7590	20241031	22.79	19180	-51.41	20241021	7590	22.79	20241031	19180	-51.41	20241021	7590	22.79	20241031	1.93	N	474170	500	88 억	54692	N	N	N	N
65	20241219	091342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9770	280	2	2.95	1868816260	195004	14.88	9160	9820	9160	12330	6650	9490	9583.48	0.31	0	37409	10276	9882	9666	9272	9056	9775	9165	89	2840	500	6640	10	1	17727696	1732	-23.04	4.46	12	1.10	-424.00	2190.00	19180	20241021	-49.06	7590	20241031	28.72	19180	-49.06	20241021	7590	28.72	20241031	19180	-49.06	20241021	7590	28.72	20241031	1.93	N	474170	500	88 억	54692	N	N	N	N
66	20241218	161334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9490	-180	5	-1.86	12589506020	1287508	46.49	9610	10060	9450	12570	6770	9670	9778.40	0.49	0	-33665	10696	10182	9666	9152	8636	10440	9410	89	2900	500	6760	10	1	17727696	1682	-22.38	4.33	12	7.26	-424.00	2190.00	19180	20241021	-50.52	7590	20241031	25.03	19180	-50.52	20241021	7590	25.03	20241031	19180	-50.52	20241021	7590	25.03	20241031	1.80	N	474170	500	88 억	87662	N	N	N	N
67	20241218	151339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9500	-170	5	-1.76	12366730930	1264046	45.64	9610	10060	9450	12570	6770	9670	9783.46	0.49	0	-36465	10696	10182	9666	9152	8636	10440	9410	89	2900	500	6760	10	1	17727696	1684	-22.41	4.34	12	7.13	-424.00	2190.00	19180	20241021	-50.47	7590	20241031	25.16	19180	-50.47	20241021	7590	25.16	20241031	19180	-50.47	20241021	7590	25.16	20241031	1.80	N	474170	500	88 억	87662	N	N	N	N
68	20241218	141329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9680	10	2	0.10	11362091410	1159247	41.86	9610	10060	9450	12570	6770	9670	9801.28	0.49	0	-49672	10696	10182	9666	9152	8636	10440	9410	89	2900	500	6760	10	1	17727696	1716	-22.83	4.42	12	6.54	-424.00	2190.00	19180	20241021	-49.53	7590	20241031	27.54	19180	-49.53	20241021	7590	27.54	20241031	19180	-49.53	20241021	7590	27.54	20241031	1.80	N	474170	500	88 억	87662	N	N	N	N
69	20241218	131339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9790	120	2	1.24	10804586590	1101756	39.78	9610	10060	9450	12570	6770	9670	9806.71	0.49	0	-52242	10696	10182	9666	9152	8636	10440	9410	89	2900	500	6760	10	1	17727696	1736	-23.09	4.47	12	6.21	-424.00	2190.00	19180	20241021	-48.96	7590	20241031	28.99	19180	-48.96	20241021	7590	28.99	20241031	19180	-48.96	20241021	7590	28.99	20241031	1.80	N	474170	500	88 억	87662	N	N	N	N
70	20241218	121330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9790	120	2	1.24	10172200450	1037077	37.45	9610	10060	9450	12570	6770	9670	9808.55	0.49	0	-52311	10696	10182	9666	9152	8636	10440	9410	89	2900	500	6760	10	1	17727696	1736	-23.09	4.47	12	5.85	-424.00	2190.00	19180	20241021	-48.96	7590	20241031	28.99	19180	-48.96	20241021	7590	28.99	20241031	19180	-48.96	20241021	7590	28.99	20241031	1.80	N	474170	500	88 억	87662	N	N	N	N
71	20241218	111330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9820	150	2	1.55	9449133210	962948	34.77	9610	10060	9450	12570	6770	9670	9812.73	0.49	0	-50472	10696	10182	9666	9152	8636	10440	9410	89	2900	500	6760	10	1	17727696	1741	-23.16	4.48	12	5.43	-424.00	2190.00	19180	20241021	-48.80	7590	20241031	29.38	19180	-48.80	20241021	7590	29.38	20241031	19180	-48.80	20241021	7590	29.38	20241031	1.80	N	474170	500	88 억	87662	N	N	N	N
72	20241218	101338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9750	80	2	0.83	5685165370	583747	21.08	9610	9900	9450	12570	6770	9670	9739.11	0.49	0	-54266	10696	10182	9666	9152	8636	10440	9410	89	2900	500	6760	10	1	17727696	1728	-23.00	4.45	12	3.29	-424.00	2190.00	19180	20241021	-49.17	7590	20241031	28.46	19180	-49.17	20241021	7590	28.46	20241031	19180	-49.17	20241021	7590	28.46	20241031	1.80	N	474170	500	88 억	87662	N	N	N	N
73	20241218	091342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9640	-30	5	-0.31	870831660	91080	3.29	9610	9660	9450	12570	6770	9670	9561.02	0.49	0	-16005	10696	10182	9666	9152	8636	10440	9410	89	2900	500	6760	10	1	17727696	1709	-22.74	4.40	12	0.51	-424.00	2190.00	19180	20241021	-49.74	7590	20241031	27.01	19180	-49.74	20241021	7590	27.01	20241031	19180	-49.74	20241021	7590	27.01	20241031	1.80	N	474170	500	88 억	87662	N	N	N	N
74	20241217	161332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9670	230	2	2.44	26732233050	2752538	57.38	9360	10180	9150	12270	6610	9440	9712.10	0.51	0	-2980	10913	10176	9363	8626	7813	10545	8995	89	2830	500	6600	10	1	17727696	1714	-22.81	4.42	12	15.53	-424.00	2190.00	19180	20241021	-49.58	7590	20241031	27.40	19180	-49.58	20241021	7590	27.40	20241031	19180	-49.58	20241021	7590	27.40	20241031	1.73	N	474170	500	88 억	90551	N	N	N	N
75	20241217	151337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9680	240	2	2.54	26277285110	2705557	56.40	9360	10180	9150	12270	6610	9440	9712.55	0.51	0	-9877	10913	10176	9363	8626	7813	10545	8995	89	2830	500	6600	10	1	17727696	1716	-22.83	4.42	12	15.26	-424.00	2190.00	19180	20241021	-49.53	7590	20241031	27.54	19180	-49.53	20241021	7590	27.54	20241031	19180	-49.53	20241021	7590	27.54	20241031	1.73	N	474170	500	88 억	90551	N	N	N	N
76	20241217	141328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9540	100	2	1.06	24769813550	2549523	53.15	9360	10180	9150	12270	6610	9440	9715.70	0.51	0	-5049	10913	10176	9363	8626	7813	10545	8995	89	2830	500	6600	10	1	17727696	1691	-22.50	4.36	12	14.38	-424.00	2190.00	19180	20241021	-50.26	7590	20241031	25.69	19180	-50.26	20241021	7590	25.69	20241031	19180	-50.26	20241021	7590	25.69	20241031	1.73	N	474170	500	88 억	90551	N	N	N	N
77	20241217	131317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9610	170	2	1.80	23456134930	2411774	50.27	9360	10180	9150	12270	6610	9440	9725.93	0.51	0	-30144	10913	10176	9363	8626	7813	10545	8995	89	2830	500	6600	10	1	17727696	1704	-22.67	4.39	12	13.60	-424.00	2190.00	19180	20241021	-49.90	7590	20241031	26.61	19180	-49.90	20241021	7590	26.61	20241031	19180	-49.90	20241021	7590	26.61	20241031	1.73	N	474170	500	88 억	90551	N	N	N	N
78	20241217	121244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9870	430	2	4.56	18552226660	1908694	39.79	9360	10180	9150	12270	6610	9440	9720.17	0.51	0	-49390	10913	10176	9363	8626	7813	10545	8995	89	2830	500	6600	10	1	17727696	1750	-23.28	4.51	12	10.77	-424.00	2190.00	19180	20241021	-48.54	7590	20241031	30.04	19180	-48.54	20241021	7590	30.04	20241031	19180	-48.54	20241021	7590	30.04	20241031	1.73	N	474170	500	88 억	90551	N	N	N	N
79	20241217	111312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9300	-140	5	-1.48	3231737410	349535	7.29	9360	9420	9150	12270	6610	9440	9244.62	0.51	0	28002	10913	10176	9363	8626	7813	10545	8995	89	2830	500	6600	10	1	17727696	1649	-21.93	4.25	12	1.97	-424.00	2190.00	19180	20241021	-51.51	7590	20241031	22.53	19180	-51.51	20241021	7590	22.53	20241031	19180	-51.51	20241021	7590	22.53	20241031	1.73	N	474170	500	88 억	90551	N	N	N	N
80	20241217	101318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9220	-220	5	-2.33	2665552270	288001	6.00	9360	9420	9150	12270	6610	9440	9253.97	0.51	0	32349	10913	10176	9363	8626	7813	10545	8995	89	2830	500	6600	10	1	17727696	1634	-21.75	4.21	12	1.62	-424.00	2190.00	19180	20241021	-51.93	7590	20241031	21.48	19180	-51.93	20241021	7590	21.48	20241031	19180	-51.93	20241021	7590	21.48	20241031	1.73	N	474170	500	88 억	90551	N	N	N	N
81	20241217	091334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9180	-260	5	-2.75	1373495450	147726	3.08	9360	9420	9180	12270	6610	9440	9295.49	0.51	0	7010	10913	10176	9363	8626	7813	10545	8995	89	2830	500	6600	10	1	17727696	1627	-21.65	4.19	12	0.83	-424.00	2190.00	19180	20241021	-52.14	7590	20241031	20.95	19180	-52.14	20241021	7590	20.95	20241031	19180	-52.14	20241021	7590	20.95	20241031	1.73	N	474170	500	88 억	90551	N	N	N	N
82	20241216	161324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9440	860	2	10.02	45449294090	4762234	1416.32	8770	10100	8550	11150	6010	8580	9543.87	0.76	0	-44455	8946	8762	8586	8402	8226	8675	8315	89	2570	500	6000	10	1	17727696	1673	-22.26	4.31	12	26.86	-424.00	2190.00	19180	20241021	-50.78	7590	20241031	24.37	19180	-50.78	20241021	7590	24.37	20241031	19180	-50.78	20241021	7590	24.37	20241031	1.62	N	474170	500	88 억	134251	N	N	N	N
83	20241216	151334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9340	760	2	8.86	44274634910	4637528	1379.24	8770	10100	8550	11150	6010	8580	9547.03	0.76	0	-63348	8946	8762	8586	8402	8226	8675	8315	89	2570	500	6000	10	1	17727696	1656	-22.03	4.26	12	26.16	-424.00	2190.00	19180	20241021	-51.30	7590	20241031	23.06	19180	-51.30	20241021	7590	23.06	20241031	19180	-51.30	20241021	7590	23.06	20241031	1.62	N	474170	500	88 억	134251	N	N	N	N
84	20241216	141332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9880	1300	2	15.15	32445520490	3399655	1011.08	8770	10100	8550	11150	6010	8580	9543.77	0.76	0	-81022	8946	8762	8586	8402	8226	8675	8315	89	2570	500	6000	10	1	17727696	1751	-23.30	4.51	12	19.18	-424.00	2190.00	19180	20241021	-48.49	7590	20241031	30.17	19180	-48.49	20241021	7590	30.17	20241031	19180	-48.49	20241021	7590	30.17	20241031	1.62	N	474170	500	88 억	134251	N	N	N	N
85	20241216	131334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8760	180	2	2.10	3707734090	416749	123.94	8770	9090	8550	11150	6010	8580	8896.80	0.76	0	10151	8946	8762	8586	8402	8226	8675	8315	89	2570	500	6000	10	1	17727696	1553	-20.66	4.00	12	2.35	-424.00	2190.00	19180	20241021	-54.33	7590	20241031	15.42	19180	-54.33	20241021	7590	15.42	20241031	19180	-54.33	20241021	7590	15.42	20241031	1.62	N	474170	500	88 억	134251	N	N	N	N
86	20241216	121332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8860	280	2	3.26	3377672480	379341	112.82	8770	9090	8550	11150	6010	8580	8904.05	0.76	0	19100	8946	8762	8586	8402	8226	8675	8315	89	2570	500	6000	10	1	17727696	1571	-20.90	4.05	12	2.14	-424.00	2190.00	19180	20241021	-53.81	7590	20241031	16.73	19180	-53.81	20241021	7590	16.73	20241031	19180	-53.81	20241021	7590	16.73	20241031	1.62	N	474170	500	88 억	134251	N	N	N	N
87	20241216	111331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8890	310	2	3.61	3240982500	363945	108.24	8770	9090	8550	11150	6010	8580	8905.14	0.76	0	22656	8946	8762	8586	8402	8226	8675	8315	89	2570	500	6000	10	1	17727696	1576	-20.97	4.06	12	2.05	-424.00	2190.00	19180	20241021	-53.65	7590	20241031	17.13	19180	-53.65	20241021	7590	17.13	20241031	19180	-53.65	20241021	7590	17.13	20241031	1.62	N	474170	500	88 억	134251	N	N	N	N
88	20241216	101333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8900	320	2	3.73	2770782990	311153	92.54	8770	9090	8550	11150	6010	8580	8904.89	0.76	0	22234	8946	8762	8586	8402	8226	8675	8315	89	2570	500	6000	10	1	17727696	1578	-20.99	4.06	12	1.76	-424.00	2190.00	19180	20241021	-53.60	7590	20241031	17.26	19180	-53.60	20241021	7590	17.26	20241031	19180	-53.60	20241021	7590	17.26	20241031	1.62	N	474170	500	88 억	134251	N	N	N	N
89	20241216	091333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	370	2	4.31	664482400	76098	22.63	8770	8970	8550	11150	6010	8580	8731.93	0.76	0	12181	8946	8762	8586	8402	8226	8675	8315	89	2570	500	6000	10	1	17727696	1587	-21.11	4.09	12	0.43	-424.00	2190.00	19180	20241021	-53.34	7590	20241031	17.92	19180	-53.34	20241021	7590	17.92	20241031	19180	-53.34	20241021	7590	17.92	20241031	1.62	N	474170	500	88 억	134251	N	N	N	N
90	20241213	161324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	-190	5	-2.17	2787661870	326753	57.92	8770	8770	8410	11400	6140	8770	8531.21	0.78	0	-3421	9230	9000	8650	8420	8070	8825	8245	89	2630	500	6130	10	1	17727696	1521	-20.24	3.92	12	1.84	-424.00	2190.00	19180	20241021	-55.27	7590	20241031	13.04	19180	-55.27	20241021	7590	13.04	20241031	19180	-55.27	20241021	7590	13.04	20241031	1.37	N	474170	500	88 억	138718	N	N	N	N
91	20241213	151329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	-190	5	-2.17	2646762000	310337	55.01	8770	8770	8410	11400	6140	8770	8528.64	0.78	0	-5788	9230	9000	8650	8420	8070	8825	8245	89	2630	500	6130	10	1	17727696	1521	-20.24	3.92	12	1.75	-424.00	2190.00	19180	20241021	-55.27	7590	20241031	13.04	19180	-55.27	20241021	7590	13.04	20241031	19180	-55.27	20241021	7590	13.04	20241031	1.37	N	474170	500	88 억	138718	N	N	N	N
92	20241213	141328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	-160	5	-1.82	2254726220	264636	46.91	8770	8770	8410	11400	6140	8770	8520.07	0.78	0	-23907	9230	9000	8650	8420	8070	8825	8245	89	2630	500	6130	10	1	17727696	1526	-20.31	3.93	12	1.49	-424.00	2190.00	19180	20241021	-55.11	7590	20241031	13.44	19180	-55.11	20241021	7590	13.44	20241031	19180	-55.11	20241021	7590	13.44	20241031	1.37	N	474170	500	88 억	138718	N	N	N	N
93	20241213	131330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	-150	5	-1.71	1955289470	229807	40.74	8770	8770	8410	11400	6140	8770	8508.36	0.78	0	-28593	9230	9000	8650	8420	8070	8825	8245	89	2630	500	6130	10	1	17727696	1528	-20.33	3.94	12	1.30	-424.00	2190.00	19180	20241021	-55.06	7590	20241031	13.57	19180	-55.06	20241021	7590	13.57	20241031	19180	-55.06	20241021	7590	13.57	20241031	1.37	N	474170	500	88 억	138718	N	N	N	N
94	20241213	121329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	-280	5	-3.19	1706402290	200744	35.59	8770	8770	8410	11400	6140	8770	8500.34	0.78	0	-29686	9230	9000	8650	8420	8070	8825	8245	89	2630	500	6130	10	1	17727696	1505	-20.02	3.88	12	1.13	-424.00	2190.00	19180	20241021	-55.74	7590	20241031	11.86	19180	-55.74	20241021	7590	11.86	20241031	19180	-55.74	20241021	7590	11.86	20241031	1.37	N	474170	500	88 억	138718	N	N	N	N
95	20241213	111327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8450	-320	5	-3.65	1547549050	182013	32.27	8770	8770	8410	11400	6140	8770	8502.36	0.78	0	-29786	9230	9000	8650	8420	8070	8825	8245	89	2630	500	6130	10	1	17727696	1498	-19.93	3.86	12	1.03	-424.00	2190.00	19180	20241021	-55.94	7590	20241031	11.33	19180	-55.94	20241021	7590	11.33	20241031	19180	-55.94	20241021	7590	11.33	20241031	1.37	N	474170	500	88 억	138718	N	N	N	N
96	20241213	101319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8440	-330	5	-3.76	1214852930	142642	25.29	8770	8770	8420	11400	6140	8770	8516.73	0.78	0	-21551	9230	9000	8650	8420	8070	8825	8245	89	2630	500	6130	10	1	17727696	1496	-19.91	3.85	12	0.80	-424.00	2190.00	19180	20241021	-56.00	7590	20241031	11.20	19180	-56.00	20241021	7590	11.20	20241031	19180	-56.00	20241021	7590	11.20	20241031	1.37	N	474170	500	88 억	138718	N	N	N	N
97	20241213	091321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	-190	5	-2.17	382815540	44571	7.90	8770	8770	8470	11400	6140	8770	8588.74	0.78	0	225	9230	9000	8650	8420	8070	8825	8245	89	2630	500	6130	10	1	17727696	1521	-20.24	3.92	12	0.25	-424.00	2190.00	19180	20241021	-55.27	7590	20241031	13.04	19180	-55.27	20241021	7590	13.04	20241031	19180	-55.27	20241021	7590	13.04	20241031	1.37	N	474170	500	88 억	138718	N	N	N	N
98	20241212	161325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8770	160	2	1.86	4813807240	557830	68.67	8850	8880	8300	11190	6030	8610	8628.84	0.69	0	17249	9183	8896	8613	8326	8043	9040	8470	89	2580	500	6020	10	1	17727696	1555	-20.68	4.00	12	3.15	-424.00	2190.00	19180	20241021	-54.28	7590	20241031	15.55	19180	-54.28	20241021	7590	15.55	20241031	19180	-54.28	20241021	7590	15.55	20241031	1.42	N	474170	500	88 억	122882	N	N	N	N
99	20241212	151320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8790	180	2	2.09	4374177700	507900	62.52	8850	8880	8300	11190	6030	8610	8612.28	0.69	0	10713	9183	8896	8613	8326	8043	9040	8470	89	2580	500	6020	10	1	17727696	1558	-20.73	4.01	12	2.87	-424.00	2190.00	19180	20241021	-54.17	7590	20241031	15.81	19180	-54.17	20241021	7590	15.81	20241031	19180	-54.17	20241021	7590	15.81	20241031	1.42	N	474170	500	88 억	122882	N	N	N	N
100	20241212	141317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8370	-240	5	-2.79	3152712870	367202	45.20	8850	8880	8300	11190	6030	8610	8585.77	0.69	0	-7787	9183	8896	8613	8326	8043	9040	8470	89	2580	500	6020	10	1	17727696	1484	-19.74	3.82	12	2.07	-424.00	2190.00	19180	20241021	-56.36	7590	20241031	10.28	19180	-56.36	20241021	7590	10.28	20241031	19180	-56.36	20241021	7590	10.28	20241031	1.42	N	474170	500	88 억	122882	N	N	N	N
101	20241212	131306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8340	-270	5	-3.14	3017117240	350994	43.21	8850	8880	8300	11190	6030	8610	8595.92	0.69	0	-8530	9183	8896	8613	8326	8043	9040	8470	89	2580	500	6020	10	1	17727696	1478	-19.67	3.81	12	1.98	-424.00	2190.00	19180	20241021	-56.52	7590	20241031	9.88	19180	-56.52	20241021	7590	9.88	20241031	19180	-56.52	20241021	7590	9.88	20241031	1.42	N	474170	500	88 억	122882	N	N	N	N
102	20241212	121259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8390	-220	5	-2.56	2663563780	308724	38.00	8850	8880	8390	11190	6030	8610	8627.65	0.69	0	-12518	9183	8896	8613	8326	8043	9040	8470	89	2580	500	6020	10	1	17727696	1487	-19.79	3.83	12	1.74	-424.00	2190.00	19180	20241021	-56.26	7590	20241031	10.54	19180	-56.26	20241021	7590	10.54	20241031	19180	-56.26	20241021	7590	10.54	20241031	1.42	N	474170	500	88 억	122882	N	N	N	N
103	20241212	111309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8560	-50	5	-0.58	2072204220	238922	29.41	8850	8880	8460	11190	6030	8610	8673.14	0.69	0	-18451	9183	8896	8613	8326	8043	9040	8470	89	2580	500	6020	10	1	17727696	1517	-20.19	3.91	12	1.35	-424.00	2190.00	19180	20241021	-55.37	7590	20241031	12.78	19180	-55.37	20241021	7590	12.78	20241031	19180	-55.37	20241021	7590	12.78	20241031	1.42	N	474170	500	88 억	122882	N	N	N	N
104	20241212	101311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8540	-70	5	-0.81	1768548290	203473	25.05	8850	8880	8460	11190	6030	8610	8691.81	0.69	0	-17135	9183	8896	8613	8326	8043	9040	8470	89	2580	500	6020	10	1	17727696	1514	-20.14	3.90	12	1.15	-424.00	2190.00	19180	20241021	-55.47	7590	20241031	12.52	19180	-55.47	20241021	7590	12.52	20241031	19180	-55.47	20241021	7590	12.52	20241031	1.42	N	474170	500	88 억	122882	N	N	N	N
105	20241212	091319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8760	150	2	1.74	771363000	88100	10.84	8850	8880	8680	11190	6030	8610	8755.54	0.69	0	3034	9183	8896	8613	8326	8043	9040	8470	89	2580	500	6020	10	1	17727696	1553	-20.66	4.00	12	0.50	-424.00	2190.00	19180	20241021	-54.33	7590	20241031	15.42	19180	-54.33	20241021	7590	15.42	20241031	19180	-54.33	20241021	7590	15.42	20241031	1.42	N	474170	500	88 억	122882	N	N	N	N
106	20241211	161312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	240	2	2.87	6991942570	804821	220.72	8530	8900	8330	10880	5860	8370	8687.85	1.35	0	-90239	8830	8600	8180	7950	7530	8715	8065	89	2510	500	5850	10	1	17727696	1526	-20.31	3.93	12	4.54	-424.00	2190.00	19180	20241021	-55.11	7590	20241031	13.44	19180	-55.11	20241021	7590	13.44	20241031	19180	-55.11	20241021	7590	13.44	20241031	1.47	N	474170	500	88 억	239619	N	N	N	N
107	20241211	151213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	230	2	2.75	6736781040	775220	212.60	8530	8900	8330	10880	5860	8370	8690.26	1.35	0	-96994	8830	8600	8180	7950	7530	8715	8065	89	2510	500	5850	10	1	17727696	1525	-20.28	3.93	12	4.37	-424.00	2190.00	19180	20241021	-55.16	7590	20241031	13.31	19180	-55.16	20241021	7590	13.31	20241031	19180	-55.16	20241021	7590	13.31	20241031	1.47	N	474170	500	88 억	239619	N	N	N	N
108	20241211	141321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8780	410	2	4.90	4303279630	497078	136.32	8530	8900	8330	10880	5860	8370	8657.30	1.35	0	-28204	8830	8600	8180	7950	7530	8715	8065	89	2510	500	5850	10	1	17727696	1556	-20.71	4.01	12	2.80	-424.00	2190.00	19180	20241021	-54.22	7590	20241031	15.68	19180	-54.22	20241021	7590	15.68	20241031	19180	-54.22	20241021	7590	15.68	20241031	1.47	N	474170	500	88 억	239619	N	N	N	N
109	20241211	131323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	270	2	3.23	3757483240	434300	119.11	8530	8900	8330	10880	5860	8370	8651.99	1.35	0	-31371	8830	8600	8180	7950	7530	8715	8065	89	2510	500	5850	10	1	17727696	1532	-20.38	3.95	12	2.45	-424.00	2190.00	19180	20241021	-54.95	7590	20241031	13.83	19180	-54.95	20241021	7590	13.83	20241031	19180	-54.95	20241021	7590	13.83	20241031	1.47	N	474170	500	88 억	239619	N	N	N	N
110	20241211	121324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	230	2	2.75	3532273650	408128	111.93	8530	8900	8330	10880	5860	8370	8655.00	1.35	0	-31875	8830	8600	8180	7950	7530	8715	8065	89	2510	500	5850	10	1	17727696	1525	-20.28	3.93	12	2.30	-424.00	2190.00	19180	20241021	-55.16	7590	20241031	13.31	19180	-55.16	20241021	7590	13.31	20241031	19180	-55.16	20241021	7590	13.31	20241031	1.47	N	474170	500	88 억	239619	N	N	N	N
111	20241211	111320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8530	160	2	1.91	3227494820	372475	102.15	8530	8900	8330	10880	5860	8370	8665.20	1.35	0	-38904	8830	8600	8180	7950	7530	8715	8065	89	2510	500	5850	10	1	17727696	1512	-20.12	3.89	12	2.10	-424.00	2190.00	19180	20241021	-55.53	7590	20241031	12.38	19180	-55.53	20241021	7590	12.38	20241031	19180	-55.53	20241021	7590	12.38	20241031	1.47	N	474170	500	88 억	239619	N	N	N	N
112	20241211	101319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	330	2	3.94	2693670430	310674	85.20	8530	8900	8330	10880	5860	8370	8670.66	1.35	0	-33429	8830	8600	8180	7950	7530	8715	8065	89	2510	500	5850	10	1	17727696	1542	-20.52	3.97	12	1.75	-424.00	2190.00	19180	20241021	-54.64	7590	20241031	14.62	19180	-54.64	20241021	7590	14.62	20241031	19180	-54.64	20241021	7590	14.62	20241031	1.47	N	474170	500	88 억	239619	N	N	N	N
113	20241211	091326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8680	310	2	3.70	696513220	82079	22.51	8530	8700	8330	10880	5860	8370	8486.26	1.35	0	1822	8830	8600	8180	7950	7530	8715	8065	89	2510	500	5850	10	1	17727696	1539	-20.47	3.96	12	0.46	-424.00	2190.00	19180	20241021	-54.74	7590	20241031	14.36	19180	-54.74	20241021	7590	14.36	20241031	19180	-54.74	20241021	7590	14.36	20241031	1.47	N	474170	500	88 억	239619	N	N	N	N
114	20241210	161311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8370	660	2	8.56	2958811520	358864	71.30	7760	8410	7760	10020	5400	7710	8244.49	0.92	0	78548	8976	8342	8026	7392	7076	8185	7235	89	2310	500	5390	10	1	17727696	1484	-19.74	3.82	12	2.02	-424.00	2190.00	19180	20241021	-56.36	7590	20241031	10.28	19180	-56.36	20241021	7590	10.28	20241031	19180	-56.36	20241021	7590	10.28	20241031	1.52	N	474170	500	88 억	162843	N	N	N	N
115	20241210	151311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8300	590	2	7.65	2852450410	346135	68.77	7760	8410	7760	10020	5400	7710	8240.86	0.92	0	76579	8976	8342	8026	7392	7076	8185	7235	89	2310	500	5390	10	1	17727696	1471	-19.58	3.79	12	1.95	-424.00	2190.00	19180	20241021	-56.73	7590	20241031	9.35	19180	-56.73	20241021	7590	9.35	20241031	19180	-56.73	20241021	7590	9.35	20241031	1.52	N	474170	500	88 억	162843	N	N	N	N
116	20241210	141311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8350	640	2	8.30	2457720850	298556	59.31	7760	8410	7760	10020	5400	7710	8232.03	0.92	0	55602	8976	8342	8026	7392	7076	8185	7235	89	2310	500	5390	10	1	17727696	1480	-19.69	3.81	12	1.68	-424.00	2190.00	19180	20241021	-56.47	7590	20241031	10.01	19180	-56.47	20241021	7590	10.01	20241031	19180	-56.47	20241021	7590	10.01	20241031	1.52	N	474170	500	88 억	162843	N	N	N	N
117	20241210	131313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8330	620	2	8.04	2250209400	273665	54.37	7760	8410	7760	10020	5400	7710	8222.50	0.92	0	43380	8976	8342	8026	7392	7076	8185	7235	89	2310	500	5390	10	1	17727696	1477	-19.65	3.80	12	1.54	-424.00	2190.00	19180	20241021	-56.57	7590	20241031	9.75	19180	-56.57	20241021	7590	9.75	20241031	19180	-56.57	20241021	7590	9.75	20241031	1.52	N	474170	500	88 억	162843	N	N	N	N
118	20241210	121309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8200	490	2	6.36	2042501520	248437	49.36	7760	8410	7760	10020	5400	7710	8221.41	0.92	0	33100	8976	8342	8026	7392	7076	8185	7235	89	2310	500	5390	10	1	17727696	1454	-19.34	3.74	12	1.40	-424.00	2190.00	19180	20241021	-57.25	7590	20241031	8.04	19180	-57.25	20241021	7590	8.04	20241031	19180	-57.25	20241021	7590	8.04	20241031	1.52	N	474170	500	88 억	162843	N	N	N	N
119	20241210	111310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8270	560	2	7.26	1906832210	232008	46.09	7760	8410	7760	10020	5400	7710	8218.82	0.92	0	35595	8976	8342	8026	7392	7076	8185	7235	89	2310	500	5390	10	1	17727696	1466	-19.50	3.78	12	1.31	-424.00	2190.00	19180	20241021	-56.88	7590	20241031	8.96	19180	-56.88	20241021	7590	8.96	20241031	19180	-56.88	20241021	7590	8.96	20241031	1.52	N	474170	500	88 억	162843	N	N	N	N
120	20241210	101311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8300	590	2	7.65	1686139590	205435	40.81	7760	8410	7760	10020	5400	7710	8207.66	0.92	0	31005	8976	8342	8026	7392	7076	8185	7235	89	2310	500	5390	10	1	17727696	1471	-19.58	3.79	12	1.16	-424.00	2190.00	19180	20241021	-56.73	7590	20241031	9.35	19180	-56.73	20241021	7590	9.35	20241031	19180	-56.73	20241021	7590	9.35	20241031	1.52	N	474170	500	88 억	162843	N	N	N	N
121	20241210	091319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8180	470	2	6.10	399104370	49997	9.93	7760	8180	7760	10020	5400	7710	7982.57	0.92	0	15856	8976	8342	8026	7392	7076	8185	7235	89	2310	500	5390	10	1	17727696	1450	-19.29	3.74	12	0.28	-424.00	2190.00	19180	20241021	-57.35	7590	20241031	7.77	19180	-57.35	20241021	7590	7.77	20241031	19180	-57.35	20241021	7590	7.77	20241031	1.52	N	474170	500	88 억	162843	N	N	N	N
122	20241209	161306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7710	-1150	5	-12.98	3973923280	495057	61.07	8560	8660	7710	11510	6210	8860	8028.07	0.71	0	40195	10260	9560	8930	8230	7600	9245	7915	89	2650	500	6200	10	1	17727696	1367	-18.18	3.52	12	2.79	-424.00	2190.00	19180	20241021	-59.80	7590	20241031	1.58	19180	-59.80	20241021	7590	1.58	20241031	19180	-59.80	20241021	7590	1.58	20241031	1.77	N	474170	500	88 억	125361	N	N	N	N
123	20241209	151309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7710	-1150	5	-12.98	3760137400	467358	57.65	8560	8660	7710	11510	6210	8860	8045.52	0.71	0	30214	10260	9560	8930	8230	7600	9245	7915	89	2650	500	6200	10	1	17727696	1367	-18.18	3.52	12	2.64	-424.00	2190.00	19180	20241021	-59.80	7590	20241031	1.58	19180	-59.80	20241021	7590	1.58	20241031	19180	-59.80	20241021	7590	1.58	20241031	1.77	N	474170	500	88 억	125361	Y	N	N	N
124	20241209	141306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7880	-980	5	-11.06	3264198670	403471	49.77	8560	8660	7750	11510	6210	8860	8090.29	0.71	0	-1851	10260	9560	8930	8230	7600	9245	7915	89	2650	500	6200	10	1	17727696	1397	-18.58	3.60	12	2.28	-424.00	2190.00	19180	20241021	-58.92	7590	20241031	3.82	19180	-58.92	20241021	7590	3.82	20241031	19180	-58.92	20241021	7590	3.82	20241031	1.77	N	474170	500	88 억	125361	N	N	N	N
125	20241209	131311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7820	-1040	5	-11.74	2941565140	362170	44.68	8560	8660	7750	11510	6210	8860	8122.06	0.71	0	-10464	10260	9560	8930	8230	7600	9245	7915	89	2650	500	6200	10	1	17727696	1386	-18.44	3.57	12	2.04	-424.00	2190.00	19180	20241021	-59.23	7590	20241031	3.03	19180	-59.23	20241021	7590	3.03	20241031	19180	-59.23	20241021	7590	3.03	20241031	1.77	N	474170	500	88 억	125361	N	N	N	N
126	20241209	121307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8050	-810	5	-9.14	2439789580	298563	36.83	8560	8660	7920	11510	6210	8860	8171.77	0.71	0	-8587	10260	9560	8930	8230	7600	9245	7915	89	2650	500	6200	10	1	17727696	1427	-18.99	3.68	12	1.68	-424.00	2190.00	19180	20241021	-58.03	7590	20241031	6.06	19180	-58.03	20241021	7590	6.06	20241031	19180	-58.03	20241021	7590	6.06	20241031	1.77	N	474170	500	88 억	125361	N	N	N	N
127	20241209	111307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8030	-830	5	-9.37	2000465720	243566	30.05	8560	8660	8000	11510	6210	8860	8213.24	0.71	0	-6215	10260	9560	8930	8230	7600	9245	7915	89	2650	500	6200	10	1	17727696	1424	-18.94	3.67	12	1.37	-424.00	2190.00	19180	20241021	-58.13	7590	20241031	5.80	19180	-58.13	20241021	7590	5.80	20241031	19180	-58.13	20241021	7590	5.80	20241031	1.77	N	474170	500	88 억	125361	N	N	N	N
128	20241209	101304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8050	-810	5	-9.14	1656714700	201033	24.80	8560	8660	8000	11510	6210	8860	8241.01	0.71	0	1060	10260	9560	8930	8230	7600	9245	7915	89	2650	500	6200	10	1	17727696	1427	-18.99	3.68	12	1.13	-424.00	2190.00	19180	20241021	-58.03	7590	20241031	6.06	19180	-58.03	20241021	7590	6.06	20241031	19180	-58.03	20241021	7590	6.06	20241031	1.77	N	474170	500	88 억	125361	N	N	N	N
129	20241209	091257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8460	-400	5	-4.51	442490930	52538	6.48	8560	8660	8300	11510	6210	8860	8422.30	0.71	0	5562	10260	9560	8930	8230	7600	9245	7915	89	2650	500	6200	10	1	17727696	1500	-19.95	3.86	12	0.30	-424.00	2190.00	19180	20241021	-55.89	7590	20241031	11.46	19180	-55.89	20241021	7590	11.46	20241031	19180	-55.89	20241021	7590	11.46	20241031	1.77	N	474170	500	88 억	125361	N	N	N	N
130	20241206	161255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8860	-430	5	-4.63	7087916410	799439	105.72	9290	9630	8300	12070	6510	9290	8866.17	0.68	0	9990	10790	10040	9640	8890	8490	9840	8690	86	2780	500	6500	10	1	17154696	1520	-20.90	4.05	12	4.66	-424.00	2190.00	19180	20241021	-53.81	7590	20241031	16.73	19180	-53.81	20241021	7590	16.73	20241031	19180	-53.81	20241021	7590	16.73	20241031	1.78	N	474170	500	85 억	117002	N	N	N	N
131	20241206	151301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8900	-390	5	-4.20	6829976010	770344	101.87	9290	9630	8300	12070	6510	9290	8866.13	0.68	0	7616	10790	10040	9640	8890	8490	9840	8690	86	2780	500	6500	10	1	17154696	1527	-20.99	4.06	12	4.49	-424.00	2190.00	19180	20241021	-53.60	7590	20241031	17.26	19180	-53.60	20241021	7590	17.26	20241031	19180	-53.60	20241021	7590	17.26	20241031	1.78	N	474170	500	85 억	117002	N	N	N	N
132	20241206	141258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8890	-400	5	-4.31	6030838980	681127	90.07	9290	9630	8300	12070	6510	9290	8854.20	0.68	0	1931	10790	10040	9640	8890	8490	9840	8690	86	2780	500	6500	10	1	17154696	1525	-20.97	4.06	12	3.97	-424.00	2190.00	19180	20241021	-53.65	7590	20241031	17.13	19180	-53.65	20241021	7590	17.13	20241031	19180	-53.65	20241021	7590	17.13	20241031	1.78	N	474170	500	85 억	117002	N	N	N	N
133	20241206	131258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8670	-620	5	-6.67	5438505900	613749	81.16	9290	9630	8300	12070	6510	9290	8861.12	0.68	0	1056	10790	10040	9640	8890	8490	9840	8690	86	2780	500	6500	10	1	17154696	1487	-20.45	3.96	12	3.58	-424.00	2190.00	19180	20241021	-54.80	7590	20241031	14.23	19180	-54.80	20241021	7590	14.23	20241031	19180	-54.80	20241021	7590	14.23	20241031	1.78	N	474170	500	85 억	117002	N	N	N	N
134	20241206	121249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-660	5	-7.10	4970975940	559949	74.05	9290	9630	8300	12070	6510	9290	8877.55	0.68	0	-4019	10790	10040	9640	8890	8490	9840	8690	86	2780	500	6500	10	1	17154696	1480	-20.35	3.94	12	3.26	-424.00	2190.00	19180	20241021	-55.01	7590	20241031	13.70	19180	-55.01	20241021	7590	13.70	20241031	19180	-55.01	20241021	7590	13.70	20241031	1.78	N	474170	500	85 억	117002	N	N	N	N
135	20241206	111247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8530	-760	5	-8.18	4514013010	507006	67.05	9290	9630	8300	12070	6510	9290	8903.27	0.68	0	859	10790	10040	9640	8890	8490	9840	8690	86	2780	500	6500	10	1	17154696	1463	-20.12	3.89	12	2.96	-424.00	2190.00	19180	20241021	-55.53	7590	20241031	12.38	19180	-55.53	20241021	7590	12.38	20241031	19180	-55.53	20241021	7590	12.38	20241031	1.78	N	474170	500	85 억	117002	N	N	N	N
136	20241206	101247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8590	-700	5	-7.53	3216160280	353585	46.76	9290	9630	8500	12070	6510	9290	9095.86	0.68	0	-7776	10790	10040	9640	8890	8490	9840	8690	86	2780	500	6500	10	1	17154696	1474	-20.26	3.92	12	2.06	-424.00	2190.00	19180	20241021	-55.21	7590	20241031	13.18	19180	-55.21	20241021	7590	13.18	20241031	19180	-55.21	20241021	7590	13.18	20241031	1.78	N	474170	500	85 억	117002	N	N	N	N
137	20241206	091258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9480	190	2	2.05	469900130	49799	6.59	9290	9540	9290	12070	6510	9290	9435.96	0.68	0	-9326	10790	10040	9640	8890	8490	9840	8690	86	2780	500	6500	10	1	17154696	1626	-22.36	4.33	12	0.29	-424.00	2190.00	19180	20241021	-50.57	7590	20241031	24.90	19180	-50.57	20241021	7590	24.90	20241031	19180	-50.57	20241021	7590	24.90	20241031	1.78	N	474170	500	85 억	117002	N	N	N	N
138	20241205	161231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9290	-840	5	-8.29	7216344910	745619	106.46	10230	10390	9240	13160	7100	10130	9680.24	0.45	0	37503	11250	10690	10340	9780	9430	10515	9605	86	3030	500	7090	10	1	17154696	1594	-21.91	4.24	12	4.35	-424.00	2190.00	19180	20241021	-51.56	7590	20241031	22.40	19180	-51.56	20241021	7590	22.40	20241031	19180	-51.56	20241021	7590	22.40	20241031	1.64	N	474170	500	85 억	77904	N	N	N	N
139	20241205	151241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9270	-860	5	-8.49	6769537540	697457	99.58	10230	10390	9240	13160	7100	10130	9705.18	0.45	0	28430	11250	10690	10340	9780	9430	10515	9605	86	3030	500	7090	10	1	17154696	1590	-21.86	4.23	12	4.07	-424.00	2190.00	19180	20241021	-51.67	7590	20241031	22.13	19180	-51.67	20241021	7590	22.13	20241031	19180	-51.67	20241021	7590	22.13	20241031	1.64	N	474170	500	85 억	77904	N	N	N	N
140	20241205	141224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9450	-680	5	-6.71	5394175270	551004	78.67	10230	10390	9430	13160	7100	10130	9788.86	0.45	0	8724	11250	10690	10340	9780	9430	10515	9605	86	3030	500	7090	10	1	17154696	1621	-22.29	4.32	12	3.21	-424.00	2190.00	19180	20241021	-50.73	7590	20241031	24.51	19180	-50.73	20241021	7590	24.51	20241031	19180	-50.73	20241021	7590	24.51	20241031	1.64	N	474170	500	85 억	77904	N	N	N	N
141	20241205	131234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9480	-650	5	-6.42	4824448020	490961	70.10	10230	10390	9450	13160	7100	10130	9825.67	0.45	0	3611	11250	10690	10340	9780	9430	10515	9605	86	3030	500	7090	10	1	17154696	1626	-22.36	4.33	12	2.86	-424.00	2190.00	19180	20241021	-50.57	7590	20241031	24.90	19180	-50.57	20241021	7590	24.90	20241031	19180	-50.57	20241021	7590	24.90	20241031	1.64	N	474170	500	85 억	77904	N	N	N	N
142	20241205	121233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9670	-460	5	-4.54	3934341020	398033	56.83	10230	10390	9660	13160	7100	10130	9883.59	0.45	0	3858	11250	10690	10340	9780	9430	10515	9605	86	3030	500	7090	10	1	17154696	1659	-22.81	4.42	12	2.32	-424.00	2190.00	19180	20241021	-49.58	7590	20241031	27.40	19180	-49.58	20241021	7590	27.40	20241031	19180	-49.58	20241021	7590	27.40	20241031	1.64	N	474170	500	85 억	77904	N	N	N	N
143	20241205	111232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9780	-350	5	-3.46	2750368660	276223	39.44	10230	10390	9720	13160	7100	10130	9956.18	0.45	0	-1040	11250	10690	10340	9780	9430	10515	9605	86	3030	500	7090	10	1	17154696	1678	-23.07	4.47	12	1.61	-424.00	2190.00	19180	20241021	-49.01	7590	20241031	28.85	19180	-49.01	20241021	7590	28.85	20241031	19180	-49.01	20241021	7590	28.85	20241031	1.64	N	474170	500	85 억	77904	N	N	N	N
144	20241205	101232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9790	-340	5	-3.36	2100293880	209983	29.98	10230	10390	9720	13160	7100	10130	10001.35	0.45	0	4266	11250	10690	10340	9780	9430	10515	9605	86	3030	500	7090	10	1	17154696	1679	-23.09	4.47	12	1.22	-424.00	2190.00	19180	20241021	-48.96	7590	20241031	28.99	19180	-48.96	20241021	7590	28.99	20241031	19180	-48.96	20241021	7590	28.99	20241031	1.64	N	474170	500	85 억	77904	N	N	N	N
145	20241205	091239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10220	90	2	0.89	518341560	50401	7.20	10230	10390	10220	13160	7100	10130	10288.75	0.45	0	-385	11250	10690	10340	9780	9430	10515	9605	86	3030	500	7090	10	1	17154696	1753	-24.10	4.67	12	0.29	-424.00	2190.00	19180	20241021	-46.72	7590	20241031	34.65	19180	-46.72	20241021	7590	34.65	20241031	19180	-46.72	20241021	7590	34.65	20241031	1.64	N	474170	500	85 억	77904	N	N	N	N
146	20241204	161211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10130	-830	5	-7.57	7093126420	685392	51.69	10520	10900	9990	14240	7680	10960	10349.14	0.51	0	-9211	11386	11172	10886	10672	10386	11280	10780	86	3280	500	7670	10	1	17154696	1738	-23.89	4.63	12	4.00	-424.00	2190.00	19180	20241021	-47.18	7590	20241031	33.47	19180	-47.18	20241021	7590	33.47	20241031	19180	-47.18	20241021	7590	33.47	20241031	1.72	N	474170	500	85 억	87247	N	N	N	N
147	20241204	151213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10160	-800	5	-7.30	6823469900	658807	49.68	10520	10900	9990	14240	7680	10960	10357.31	0.51	0	-9605	11386	11172	10886	10672	10386	11280	10780	86	3280	500	7670	10	1	17154696	1743	-23.96	4.64	12	3.84	-424.00	2190.00	19180	20241021	-47.03	7590	20241031	33.86	19180	-47.03	20241021	7590	33.86	20241031	19180	-47.03	20241021	7590	33.86	20241031	1.72	N	474170	500	85 억	87247	N	N	N	N
148	20241204	141215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	-790	5	-7.21	6274432340	604807	45.61	10520	10900	9990	14240	7680	10960	10374.27	0.51	0	-10065	11386	11172	10886	10672	10386	11280	10780	86	3280	500	7670	10	1	17154696	1745	-23.99	4.64	12	3.53	-424.00	2190.00	19180	20241021	-46.98	7590	20241031	33.99	19180	-46.98	20241021	7590	33.99	20241031	19180	-46.98	20241021	7590	33.99	20241031	1.72	N	474170	500	85 억	87247	N	N	N	N
149	20241204	131208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10210	-750	5	-6.84	5912660590	569340	42.94	10520	10900	9990	14240	7680	10960	10385.11	0.51	0	-9408	11386	11172	10886	10672	10386	11280	10780	86	3280	500	7670	10	1	17154696	1751	-24.08	4.66	12	3.32	-424.00	2190.00	19180	20241021	-46.77	7590	20241031	34.52	19180	-46.77	20241021	7590	34.52	20241031	19180	-46.77	20241021	7590	34.52	20241031	1.72	N	474170	500	85 억	87247	N	N	N	N
150	20241204	121202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10210	-750	5	-6.84	5684078580	546918	41.24	10520	10900	9990	14240	7680	10960	10392.93	0.51	0	-9284	11386	11172	10886	10672	10386	11280	10780	86	3280	500	7670	10	1	17154696	1751	-24.08	4.66	12	3.19	-424.00	2190.00	19180	20241021	-46.77	7590	20241031	34.52	19180	-46.77	20241021	7590	34.52	20241031	19180	-46.77	20241021	7590	34.52	20241031	1.72	N	474170	500	85 억	87247	N	N	N	N
151	20241204	111147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10130	-830	5	-7.57	5340760180	513124	38.70	10520	10900	9990	14240	7680	10960	10408.32	0.51	0	-8827	11386	11172	10886	10672	10386	11280	10780	86	3280	500	7670	10	1	17154696	1738	-23.89	4.63	12	2.99	-424.00	2190.00	19180	20241021	-47.18	7590	20241031	33.47	19180	-47.18	20241021	7590	33.47	20241031	19180	-47.18	20241021	7590	33.47	20241031	1.72	N	474170	500	85 억	87247	N	N	N	N
152	20241204	101149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10190	-770	5	-7.03	4721246890	452369	34.11	10520	10900	9990	14240	7680	10960	10436.72	0.51	0	-5687	11386	11172	10886	10672	10386	11280	10780	86	3280	500	7670	10	1	17154696	1748	-24.03	4.65	12	2.64	-424.00	2190.00	19180	20241021	-46.87	7590	20241031	34.26	19180	-46.87	20241021	7590	34.26	20241031	19180	-46.87	20241021	7590	34.26	20241031	1.72	N	474170	500	85 억	87247	N	N	N	N
153	20241204	091215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10740	-220	5	-2.01	1459047660	136674	10.31	10520	10900	10520	14240	7680	10960	10675.38	0.51	0	7799	11386	11172	10886	10672	10386	11280	10780	86	3280	500	7670	10	1	17154696	1842	-25.33	4.90	12	0.80	-424.00	2190.00	19180	20241021	-44.00	7590	20241031	41.50	19180	-44.00	20241021	7590	41.50	20241031	19180	-44.00	20241021	7590	41.50	20241031	1.72	N	474170	500	85 억	87247	N	N	N	N
154	20241203	161257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10960	200	2	1.86	14132942330	1298063	87.02	10650	11100	10600	13980	7540	10760	10890.33	0.47	0	3270	11273	11016	10753	10496	10233	11145	10625	86	3220	500	7530	10	1	17154696	1880	-25.85	5.00	12	7.57	-424.00	2190.00	19180	20241021	-42.86	7590	20241031	44.40	19180	-42.86	20241021	7590	44.40	20241031	19180	-42.86	20241021	7590	44.40	20241031	1.32	N	474170	500	85 억	81103	N	N	N	N
155	20241203	151358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10930	170	2	1.58	13237487670	1216319	81.54	10650	11100	10600	13980	7540	10760	10886.23	0.47	0	544	11273	11016	10753	10496	10233	11145	10625	86	3220	500	7530	10	1	17154696	1875	-25.78	4.99	12	7.09	-424.00	2190.00	19180	20241021	-43.01	7590	20241031	44.01	19180	-43.01	20241021	7590	44.01	20241031	19180	-43.01	20241021	7590	44.01	20241031	1.32	N	474170	500	85 억	81103	N	N	N	N
156	20241203	141326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10860	100	2	0.93	11563808650	1062360	71.22	10650	11100	10600	13980	7540	10760	10888.51	0.47	0	-8218	11273	11016	10753	10496	10233	11145	10625	86	3220	500	7530	10	1	17154696	1863	-25.61	4.96	12	6.19	-424.00	2190.00	19180	20241021	-43.38	7590	20241031	43.08	19180	-43.38	20241021	7590	43.08	20241031	19180	-43.38	20241021	7590	43.08	20241031	1.32	N	474170	500	85 억	81103	N	N	N	N
157	20241203	131327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10910	150	2	1.39	10681624370	980910	65.76	10650	11100	10600	13980	7540	10760	10893.43	0.47	0	5433	11273	11016	10753	10496	10233	11145	10625	86	3220	500	7530	10	1	17154696	1872	-25.73	4.98	12	5.72	-424.00	2190.00	19180	20241021	-43.12	7590	20241031	43.74	19180	-43.12	20241021	7590	43.74	20241031	19180	-43.12	20241021	7590	43.74	20241031	1.32	N	474170	500	85 억	81103	N	N	N	N
158	20241203	121349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10840	80	2	0.74	9581646070	880118	59.00	10650	11100	10600	13980	7540	10760	10891.07	0.47	0	-6230	11273	11016	10753	10496	10233	11145	10625	86	3220	500	7530	10	1	17154696	1860	-25.57	4.95	12	5.13	-424.00	2190.00	19180	20241021	-43.48	7590	20241031	42.82	19180	-43.48	20241021	7590	42.82	20241031	19180	-43.48	20241021	7590	42.82	20241031	1.32	N	474170	500	85 억	81103	N	N	N	N
159	20241203	111315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10790	30	2	0.28	7279542620	669437	44.88	10650	11100	10600	13980	7540	10760	10879.27	0.47	0	-9436	11273	11016	10753	10496	10233	11145	10625	86	3220	500	7530	10	1	17154696	1851	-25.45	4.93	12	3.90	-424.00	2190.00	19180	20241021	-43.74	7590	20241031	42.16	19180	-43.74	20241021	7590	42.16	20241031	19180	-43.74	20241021	7590	42.16	20241031	1.32	N	474170	500	85 억	81103	N	N	N	N
160	20241203	101302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10870	110	2	1.02	6194976130	568840	38.13	10650	11100	10600	13980	7540	10760	10897.52	0.47	0	-13789	11273	11016	10753	10496	10233	11145	10625	86	3220	500	7530	10	1	17154696	1865	-25.64	4.96	12	3.32	-424.00	2190.00	19180	20241021	-43.33	7590	20241031	43.21	19180	-43.33	20241021	7590	43.21	20241031	19180	-43.33	20241021	7590	43.21	20241031	1.32	N	474170	500	85 억	81103	N	N	N	N
161	20241203	091250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10900	140	2	1.30	1953857320	180899	12.13	10650	10950	10600	13980	7540	10760	10808.57	0.47	0	-1651	11273	11016	10753	10496	10233	11145	10625	86	3220	500	7530	10	1	17154696	1870	-25.71	4.98	12	1.05	-424.00	2190.00	19180	20241021	-43.17	7590	20241031	43.61	19180	-43.17	20241021	7590	43.61	20241031	19180	-43.17	20241021	7590	43.61	20241031	1.32	N	474170	500	85 억	81103	N	N	N	N
162	20241202	161230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10760	350	2	3.36	15567239100	1449409	22.79	10540	11010	10490	13530	7290	10410	10740.58	0.37	0	17509	12343	11376	10893	9926	9443	11135	9685	86	3120	500	7280	10	1	17154696	1846	-25.38	4.91	12	8.45	-424.00	2190.00	19180	20241021	-43.90	7590	20241031	41.77	19180	-43.90	20241021	7590	41.77	20241031	19180	-43.90	20241021	7590	41.77	20241031	1.19	N	474170	500	85 억	64063	N	N	N	N
163	20241202	151443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10670	260	2	2.50	14811694030	1378939	21.69	10540	11010	10490	13530	7290	10410	10741.38	0.37	0	10166	12343	11376	10893	9926	9443	11135	9685	86	3120	500	7280	10	1	17154696	1830	-25.17	4.87	12	8.04	-424.00	2190.00	19180	20241021	-44.37	7590	20241031	40.58	19180	-44.37	20241021	7590	40.58	20241031	19180	-44.37	20241021	7590	40.58	20241031	1.19	N	474170	500	85 억	64063	N	N	N	N
164	20241202	141340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	200	2	1.92	9692863160	905630	14.24	10540	10930	10490	13530	7290	10410	10702.91	0.37	0	5573	12343	11376	10893	9926	9443	11135	9685	86	3120	500	7280	10	1	17154696	1820	-25.02	4.84	12	5.28	-424.00	2190.00	19180	20241021	-44.68	7590	20241031	39.79	19180	-44.68	20241021	7590	39.79	20241031	19180	-44.68	20241021	7590	39.79	20241031	1.19	N	474170	500	85 억	64063	N	N	N	N
165	20241202	131253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10670	260	2	2.50	9091439050	849134	13.35	10540	10930	10490	13530	7290	10410	10706.73	0.37	0	7930	12343	11376	10893	9926	9443	11135	9685	86	3120	500	7280	10	1	17154696	1830	-25.17	4.87	12	4.95	-424.00	2190.00	19180	20241021	-44.37	7590	20241031	40.58	19180	-44.37	20241021	7590	40.58	20241031	19180	-44.37	20241021	7590	40.58	20241031	1.19	N	474170	500	85 억	64063	N	N	N	N
166	20241202	121313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10740	330	2	3.17	6258396280	585505	9.21	10540	10930	10490	13530	7290	10410	10688.91	0.37	0	33410	12343	11376	10893	9926	9443	11135	9685	86	3120	500	7280	10	1	17154696	1842	-25.33	4.90	12	3.41	-424.00	2190.00	19180	20241021	-44.00	7590	20241031	41.50	19180	-44.00	20241021	7590	41.50	20241031	19180	-44.00	20241021	7590	41.50	20241031	1.19	N	474170	500	85 억	64063	N	N	N	N
167	20241202	111211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10670	260	2	2.50	5448208980	509732	8.02	10540	10930	10490	13530	7290	10410	10688.40	0.37	0	33266	12343	11376	10893	9926	9443	11135	9685	86	3120	500	7280	10	1	17154696	1830	-25.17	4.87	12	2.97	-424.00	2190.00	19180	20241021	-44.37	7590	20241031	40.58	19180	-44.37	20241021	7590	40.58	20241031	19180	-44.37	20241021	7590	40.58	20241031	1.19	N	474170	500	85 억	64063	N	N	N	N
168	20241202	101220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10550	140	2	1.34	4372040050	408439	6.42	10540	10930	10520	13530	7290	10410	10704.30	0.37	0	19621	12343	11376	10893	9926	9443	11135	9685	86	3120	500	7280	10	1	17154696	1810	-24.88	4.82	12	2.38	-424.00	2190.00	19180	20241021	-44.99	7590	20241031	39.00	19180	-44.99	20241021	7590	39.00	20241031	19180	-44.99	20241021	7590	39.00	20241031	1.19	N	474170	500	85 억	64063	N	N	N	N
169	20241202	091216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10920	510	2	4.90	2388033160	222868	3.50	10540	10930	10520	13530	7290	10410	10715.07	0.37	0	28860	12343	11376	10893	9926	9443	11135	9685	86	3120	500	7280	10	1	17154696	1873	-25.75	4.99	12	1.30	-424.00	2190.00	19180	20241021	-43.07	7590	20241031	43.87	19180	-43.07	20241021	7590	43.87	20241031	19180	-43.07	20241021	7590	43.87	20241031	1.19	N	474170	500	85 억	64063	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History