KissMeData/099320/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160809	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	1400	2	3.62	1856465550	46827	89.28	38100	40350	38100	50200	27100	38650	39644.50	4.25	10690	10293	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4386	10.00	2.01	12	0.43	4007.00	19893.00	58500	20240701	-31.54	27700	20231220	44.58	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	30000	33.50	20240206	2.48	N	099320	500	54 억	465825	N	N	687	N	N
3	20241231	150802	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	1400	2	3.62	1856465550	46827	89.28	38100	40350	38100	50200	27100	38650	39644.50	4.25	10690	10293	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4386	10.00	2.01	12	0.43	4007.00	19893.00	58500	20240701	-31.54	27700	20231220	44.58	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	30000	33.50	20240206	2.48	N	099320	500	54 억	465825	N	N	687	N	N
4	20241231	140807	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	1400	2	3.62	1856465550	46827	89.28	38100	40350	38100	50200	27100	38650	39644.50	4.25	10690	10293	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4386	10.00	2.01	12	0.43	4007.00	19893.00	58500	20240701	-31.54	27700	20231220	44.58	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	30000	33.50	20240206	2.48	N	099320	500	54 억	465825	N	N	687	N	N
5	20241231	130809	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	1400	2	3.62	1856465550	46827	89.28	38100	40350	38100	50200	27100	38650	39644.50	4.25	10690	10293	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4386	10.00	2.01	12	0.43	4007.00	19893.00	58500	20240701	-31.54	27700	20231220	44.58	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	30000	33.50	20240206	2.48	N	099320	500	54 억	465825	N	N	687	N	N
6	20241231	120808	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	1400	2	3.62	1856465550	46827	89.28	38100	40350	38100	50200	27100	38650	39644.50	4.25	10690	10293	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4386	10.00	2.01	12	0.43	4007.00	19893.00	58500	20240701	-31.54	27700	20231220	44.58	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	30000	33.50	20240206	2.48	N	099320	500	54 억	465825	N	N	687	N	N
7	20241231	110808	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	1400	2	3.62	1856465550	46827	89.28	38100	40350	38100	50200	27100	38650	39644.50	4.25	10690	10293	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4386	10.00	2.01	12	0.43	4007.00	19893.00	58500	20240701	-31.54	27700	20231220	44.58	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	30000	33.50	20240206	2.48	N	099320	500	54 억	465825	N	N	687	N	N
8	20241231	100802	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	1400	2	3.62	1856465550	46827	89.28	38100	40350	38100	50200	27100	38650	39644.50	4.25	10690	10293	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4386	10.00	2.01	12	0.43	4007.00	19893.00	58500	20240701	-31.54	27700	20231220	44.58	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	30000	33.50	20240206	2.48	N	099320	500	54 억	465825	N	N	687	N	N
9	20241231	090811	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	1400	2	3.62	1856465550	46827	89.28	38100	40350	38100	50200	27100	38650	39644.50	4.25	10690	10293	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4386	10.00	2.01	12	0.43	4007.00	19893.00	58500	20240701	-31.54	27700	20231220	44.58	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	30000	33.50	20240206	2.48	N	099320	500	54 억	465825	N	N	687	N	N
10	20241230	160805	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40050	1400	2	3.62	1850291200	46672	88.98	38100	40350	38100	50200	27100	38650	39644.50	4.16	0	10293	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4386	10.00	2.01	12	0.43	4007.00	19893.00	58500	20240701	-31.54	27700	20231220	44.58	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	30000	33.50	20240206	2.48	N	099320	500	54 억	455135	N	N	687	N	N
11	20241230	150808	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40150	1500	2	3.88	1738215000	43876	83.65	38100	40350	38100	50200	27100	38650	39616.53	4.16	0	9716	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4397	10.02	2.02	12	0.40	4007.00	19893.00	58500	20240701	-31.37	27700	20231220	44.95	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	30000	33.83	20240206	2.48	N	099320	500	54 억	455135	N	N	440	N	N
12	20241230	140807	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40200	1550	2	4.01	1415830750	35829	68.31	38100	40300	38100	50200	27100	38650	39516.33	4.16	0	8189	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4402	10.03	2.02	12	0.33	4007.00	19893.00	58500	20240701	-31.28	27700	20231220	45.13	58500	-31.28	20240701	30000	34.00	20240206	58500	-31.28	20240701	30000	34.00	20240206	2.48	N	099320	500	54 억	455135	N	N	440	N	N
13	20241230	130807	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	40300	1650	2	4.27	1310729350	33210	63.32	38100	40300	38100	50200	27100	38650	39467.91	4.16	0	7650	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4413	10.06	2.03	12	0.30	4007.00	19893.00	58500	20240701	-31.11	27700	20231220	45.49	58500	-31.11	20240701	30000	34.33	20240206	58500	-31.11	20240701	30000	34.33	20240206	2.48	N	099320	500	54 억	455135	N	N	440	N	N
14	20241230	120805	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39900	1250	2	3.23	1220684600	30964	59.03	38100	40300	38100	50200	27100	38650	39422.70	4.16	0	6749	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4370	9.96	2.01	12	0.28	4007.00	19893.00	58500	20240701	-31.79	27700	20231220	44.04	58500	-31.79	20240701	30000	33.00	20240206	58500	-31.79	20240701	30000	33.00	20240206	2.48	N	099320	500	54 억	455135	N	N	440	N	N
15	20241230	110806	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39700	1050	2	2.72	856925600	21866	41.69	38100	39850	38100	50200	27100	38650	39189.87	4.16	0	6887	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4348	9.91	2.00	12	0.20	4007.00	19893.00	58500	20240701	-32.14	27700	20231220	43.32	58500	-32.14	20240701	30000	32.33	20240206	58500	-32.14	20240701	30000	32.33	20240206	2.48	N	099320	500	54 억	455135	N	N	440	N	N
16	20241230	100806	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	39300	650	2	1.68	611593000	15673	29.88	38100	39400	38100	50200	27100	38650	39022.08	4.16	0	6347	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4304	9.81	1.98	12	0.14	4007.00	19893.00	58500	20240701	-32.82	27700	20231220	41.88	58500	-32.82	20240701	30000	31.00	20240206	58500	-32.82	20240701	30000	31.00	20240206	2.48	N	099320	500	54 억	455135	N	N	440	N	N
17	20241230	090807	55	40.00	KOSDAQ	운송장비·부품	N	N	N	Y	40	N	38750	100	2	0.26	71560300	1862	3.55	38100	38750	38100	50200	27100	38650	38431.95	4.16	0	-354	40183	39416	38883	38116	37583	39150	37850	55	11550	500	27820	50	1	10951278	4244	9.67	1.95	12	0.02	4007.00	19893.00	58500	20240701	-33.76	27700	20231220	39.89	58500	-33.76	20240701	30000	29.17	20240206	58500	-33.76	20240701	30000	29.17	20240206	2.48	N	099320	500	54 억	455135	N	N	440	N	N
18	20241227	160803	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38650	-1000	5	-2.52	2022050900	52109	150.83	39200	39650	38350	51500	27800	39650	38805.25	3.98	0	2794	41483	40566	40083	39166	38683	40325	38925	55	11850	500	28540	50	1	10951278	4233	9.65	1.94	12	0.48	4007.00	19893.00	58500	20240701	-33.93	27500	20231219	40.55	58500	-33.93	20240701	30000	28.83	20240206	58500	-33.93	20240701	29300	31.91	20231227	2.42	N	099320	500	54 억	435332	N	N	440	N	N
19	20241227	150802	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38650	-1000	5	-2.52	1915352400	49349	142.84	39200	39650	38350	51500	27800	39650	38812.39	3.98	0	3346	41483	40566	40083	39166	38683	40325	38925	55	11850	500	28540	50	1	10951278	4233	9.65	1.94	12	0.45	4007.00	19893.00	58500	20240701	-33.93	27500	20231219	40.55	58500	-33.93	20240701	30000	28.83	20240206	58500	-33.93	20240701	29300	31.91	20231227	2.42	N	099320	500	54 억	435332	N	N	1187	N	N
20	20241227	140804	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38650	-1000	5	-2.52	1780531550	45875	132.79	39200	39650	38350	51500	27800	39650	38812.68	3.98	0	3907	41483	40566	40083	39166	38683	40325	38925	55	11850	500	28540	50	1	10951278	4233	9.65	1.94	12	0.42	4007.00	19893.00	58500	20240701	-33.93	27500	20231219	40.55	58500	-33.93	20240701	30000	28.83	20240206	58500	-33.93	20240701	29300	31.91	20231227	2.42	N	099320	500	54 억	435332	N	N	1187	N	N
21	20241227	130804	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38650	-1000	5	-2.52	1463196500	37641	108.95	39200	39650	38350	51500	27800	39650	38872.41	3.98	0	2035	41483	40566	40083	39166	38683	40325	38925	55	11850	500	28540	50	1	10951278	4233	9.65	1.94	12	0.34	4007.00	19893.00	58500	20240701	-33.93	27500	20231219	40.55	58500	-33.93	20240701	30000	28.83	20240206	58500	-33.93	20240701	29300	31.91	20231227	2.42	N	099320	500	54 억	435332	N	N	1187	N	N
22	20241227	120805	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38600	-1050	5	-2.65	1353774000	34814	100.77	39200	39650	38350	51500	27800	39650	38885.91	3.98	0	1054	41483	40566	40083	39166	38683	40325	38925	55	11850	500	28540	50	1	10951278	4227	9.63	1.94	12	0.32	4007.00	19893.00	58500	20240701	-34.02	27500	20231219	40.36	58500	-34.02	20240701	30000	28.67	20240206	58500	-34.02	20240701	29300	31.74	20231227	2.42	N	099320	500	54 억	435332	N	N	1187	N	N
23	20241227	110802	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38750	-900	5	-2.27	803177400	20558	59.51	39200	39650	38500	51500	27800	39650	39068.85	3.98	0	530	41483	40566	40083	39166	38683	40325	38925	55	11850	500	28540	50	1	10951278	4244	9.67	1.95	12	0.19	4007.00	19893.00	58500	20240701	-33.76	27500	20231219	40.91	58500	-33.76	20240701	30000	29.17	20240206	58500	-33.76	20240701	29300	32.25	20231227	2.42	N	099320	500	54 억	435332	N	N	1187	N	N
24	20241227	100801	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39500	-150	5	-0.38	579706750	14832	42.93	39200	39650	38500	51500	27800	39650	39084.87	3.98	0	2315	41483	40566	40083	39166	38683	40325	38925	55	11850	500	28540	50	1	10951278	4326	9.86	1.99	12	0.14	4007.00	19893.00	58500	20240701	-32.48	27500	20231219	43.64	58500	-32.48	20240701	30000	31.67	20240206	58500	-32.48	20240701	29300	34.81	20231227	2.42	N	099320	500	54 억	435332	N	N	1187	N	N
25	20241227	090805	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39300	-350	5	-0.88	39919950	1017	2.94	39200	39650	39200	51500	27800	39650	39252.65	3.98	0	-572	41483	40566	40083	39166	38683	40325	38925	55	11850	500	28540	50	1	10951278	4304	9.81	1.98	12	0.01	4007.00	19893.00	58500	20240701	-32.82	27500	20231219	42.91	58500	-32.82	20240701	30000	31.00	20240206	58500	-32.82	20240701	29300	34.13	20231227	2.42	N	099320	500	54 억	435332	N	N	1187	N	N
26	20241226	160759	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39650	-1000	5	-2.46	1383091350	34384	107.92	41000	41000	39600	52800	28500	40650	40228.44	4.00	0	-1731	42483	41566	40983	40066	39483	41275	39775	55	12150	500	29260	50	1	10951278	4342	9.90	1.99	12	0.31	4007.00	19893.00	58500	20240701	-32.22	27500	20231219	44.18	58500	-32.22	20240701	30000	32.17	20240206	58500	-32.22	20240701	29100	36.25	20231226	2.49	N	099320	500	54 억	437693	N	N	1187	N	N
27	20241226	150755	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39750	-900	5	-2.21	1213275600	30103	94.49	41000	41000	39700	52800	28500	40650	40304.14	4.00	0	-2052	42483	41566	40983	40066	39483	41275	39775	55	12150	500	29260	50	1	10951278	4353	9.92	2.00	12	0.27	4007.00	19893.00	58500	20240701	-32.05	27500	20231219	44.55	58500	-32.05	20240701	30000	32.50	20240206	58500	-32.05	20240701	29100	36.60	20231226	2.49	N	099320	500	54 억	437693	N	N	233	N	N
28	20241226	140755	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39950	-700	5	-1.72	1040223600	25758	80.85	41000	41000	39800	52800	28500	40650	40384.49	4.00	0	-900	42483	41566	40983	40066	39483	41275	39775	55	12150	500	29260	50	1	10951278	4375	9.97	2.01	12	0.24	4007.00	19893.00	58500	20240701	-31.71	27500	20231219	45.27	58500	-31.71	20240701	30000	33.17	20240206	58500	-31.71	20240701	29100	37.29	20231226	2.49	N	099320	500	54 억	437693	N	N	233	N	N
29	20241226	130757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40350	-300	5	-0.74	751453850	18542	58.20	41000	41000	40250	52800	28500	40650	40527.12	4.00	0	713	42483	41566	40983	40066	39483	41275	39775	55	12150	500	29260	50	1	10951278	4419	10.07	2.03	12	0.17	4007.00	19893.00	58500	20240701	-31.03	27500	20231219	46.73	58500	-31.03	20240701	30000	34.50	20240206	58500	-31.03	20240701	29100	38.66	20231226	2.49	N	099320	500	54 억	437693	N	N	233	N	N
30	20241226	120754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40450	-200	5	-0.49	597869250	14734	46.25	41000	41000	40300	52800	28500	40650	40577.52	4.00	0	856	42483	41566	40983	40066	39483	41275	39775	55	12150	500	29260	50	1	10951278	4430	10.09	2.03	12	0.13	4007.00	19893.00	58500	20240701	-30.85	27500	20231219	47.09	58500	-30.85	20240701	30000	34.83	20240206	58500	-30.85	20240701	29100	39.00	20231226	2.49	N	099320	500	54 억	437693	N	N	233	N	N
31	20241226	110754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40350	-300	5	-0.74	485718250	11958	37.53	41000	41000	40300	52800	28500	40650	40618.69	4.00	0	492	42483	41566	40983	40066	39483	41275	39775	55	12150	500	29260	50	1	10951278	4419	10.07	2.03	12	0.11	4007.00	19893.00	58500	20240701	-31.03	27500	20231219	46.73	58500	-31.03	20240701	30000	34.50	20240206	58500	-31.03	20240701	29100	38.66	20231226	2.49	N	099320	500	54 억	437693	N	N	233	N	N
32	20241226	100756	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40650	0	3	0.00	316171050	7784	24.43	41000	41000	40300	52800	28500	40650	40618.07	4.00	0	715	42483	41566	40983	40066	39483	41275	39775	55	12150	500	29260	50	1	10951278	4452	10.14	2.04	12	0.07	4007.00	19893.00	58500	20240701	-30.51	27500	20231219	47.82	58500	-30.51	20240701	30000	35.50	20240206	58500	-30.51	20240701	29100	39.69	20231226	2.49	N	099320	500	54 억	437693	N	N	233	N	N
33	20241226	090757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40900	250	2	0.62	72949850	1785	5.60	41000	41000	40700	52800	28500	40650	40868.26	4.00	0	-554	42483	41566	40983	40066	39483	41275	39775	55	12150	500	29260	50	1	10951278	4479	10.21	2.06	12	0.02	4007.00	19893.00	58500	20240701	-30.09	27500	20231219	48.73	58500	-30.09	20240701	30000	36.33	20240206	58500	-30.09	20240701	29100	40.55	20231226	2.49	N	099320	500	54 억	437693	N	N	233	N	N
34	20241224	160756	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40650	-700	5	-1.69	1299864900	31785	53.48	41900	41900	40400	53700	28950	41350	40895.54	4.10	0	-11580	42916	42132	40816	40032	38716	42525	40425	55	12350	500	29770	50	1	10951278	4452	10.14	2.04	12	0.29	4007.00	19893.00	58500	20240701	-30.51	27500	20231219	47.82	58500	-30.51	20240701	30000	35.50	20240206	58500	-30.51	20240701	29100	39.69	20231226	2.49	N	099320	500	54 억	449252	N	N	233	N	N
35	20241224	150755	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40650	-700	5	-1.69	1221831100	29864	50.25	41900	41900	40400	53700	28950	41350	40913.16	4.10	0	-11599	42916	42132	40816	40032	38716	42525	40425	55	12350	500	29770	50	1	10951278	4452	10.14	2.04	12	0.27	4007.00	19893.00	58500	20240701	-30.51	27500	20231219	47.82	58500	-30.51	20240701	30000	35.50	20240206	58500	-30.51	20240701	29100	39.69	20231226	2.49	N	099320	500	54 억	449252	N	N	678	N	N
36	20241224	140753	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40800	-550	5	-1.33	1106566300	27028	45.48	41900	41900	40400	53700	28950	41350	40941.46	4.10	0	-11350	42916	42132	40816	40032	38716	42525	40425	55	12350	500	29770	50	1	10951278	4468	10.18	2.05	12	0.25	4007.00	19893.00	58500	20240701	-30.26	27500	20231219	48.36	58500	-30.26	20240701	30000	36.00	20240206	58500	-30.26	20240701	29100	40.21	20231226	2.49	N	099320	500	54 억	449252	N	N	678	N	N
37	20241224	130756	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40450	-900	5	-2.18	1050740750	25655	43.17	41900	41900	40400	53700	28950	41350	40956.55	4.10	0	-11917	42916	42132	40816	40032	38716	42525	40425	55	12350	500	29770	50	1	10951278	4430	10.09	2.03	12	0.23	4007.00	19893.00	58500	20240701	-30.85	27500	20231219	47.09	58500	-30.85	20240701	30000	34.83	20240206	58500	-30.85	20240701	29100	39.00	20231226	2.49	N	099320	500	54 억	449252	N	N	678	N	N
38	20241224	120754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40550	-800	5	-1.93	908022550	22130	37.24	41900	41900	40550	53700	28950	41350	41031.28	4.10	0	-10517	42916	42132	40816	40032	38716	42525	40425	55	12350	500	29770	50	1	10951278	4441	10.12	2.04	12	0.20	4007.00	19893.00	58500	20240701	-30.68	27500	20231219	47.45	58500	-30.68	20240701	30000	35.17	20240206	58500	-30.68	20240701	29100	39.35	20231226	2.49	N	099320	500	54 억	449252	N	N	678	N	N
39	20241224	110757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40650	-700	5	-1.69	777426250	18913	31.82	41900	41900	40650	53700	28950	41350	41105.38	4.10	0	-9383	42916	42132	40816	40032	38716	42525	40425	55	12350	500	29770	50	1	10951278	4452	10.14	2.04	12	0.17	4007.00	19893.00	58500	20240701	-30.51	27500	20231219	47.82	58500	-30.51	20240701	30000	35.50	20240206	58500	-30.51	20240701	29100	39.69	20231226	2.49	N	099320	500	54 억	449252	N	N	678	N	N
40	20241224	100755	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40800	-550	5	-1.33	667516750	16216	27.29	41900	41900	40650	53700	28950	41350	41164.07	4.10	0	-9349	42916	42132	40816	40032	38716	42525	40425	55	12350	500	29770	50	1	10951278	4468	10.18	2.05	12	0.15	4007.00	19893.00	58500	20240701	-30.26	27500	20231219	48.36	58500	-30.26	20240701	30000	36.00	20240206	58500	-30.26	20240701	29100	40.21	20231226	2.49	N	099320	500	54 억	449252	N	N	678	N	N
41	20241224	090758	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41300	-50	5	-0.12	161611700	3889	6.54	41900	41900	41250	53700	28950	41350	41556.16	4.10	0	-2247	42916	42132	40816	40032	38716	42525	40425	55	12350	500	29770	50	1	10951278	4523	10.31	2.08	12	0.04	4007.00	19893.00	58500	20240701	-29.40	27500	20231219	50.18	58500	-29.40	20240701	30000	37.67	20240206	58500	-29.40	20240701	29100	41.92	20231226	2.49	N	099320	500	54 억	449252	N	N	678	N	N
42	20241223	160749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41350	2050	2	5.22	2429501700	59240	138.94	39500	41600	39500	51000	27550	39300	41010.56	3.90	0	22093	41266	40282	39566	38582	37866	39925	38225	55	11700	500	28290	50	1	10951278	4528	10.32	2.08	12	0.54	4007.00	19893.00	58500	20240701	-29.32	27500	20231219	50.36	58500	-29.32	20240701	30000	37.83	20240206	58500	-29.32	20240701	29100	42.10	20231226	2.52	N	099320	500	54 억	427195	N	N	678	N	N
43	20241223	150754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41400	2100	2	5.34	2343495500	57160	134.06	39500	41600	39500	51000	27550	39300	40998.93	3.90	0	21837	41266	40282	39566	38582	37866	39925	38225	55	11700	500	28290	50	1	10951278	4534	10.33	2.08	12	0.52	4007.00	19893.00	58500	20240701	-29.23	27500	20231219	50.55	58500	-29.23	20240701	30000	38.00	20240206	58500	-29.23	20240701	29100	42.27	20231226	2.52	N	099320	500	54 억	427195	N	N	78	N	N
44	20241223	140748	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41300	2000	2	5.09	2113878750	51617	121.06	39500	41450	39500	51000	27550	39300	40953.21	3.90	0	20736	41266	40282	39566	38582	37866	39925	38225	55	11700	500	28290	50	1	10951278	4523	10.31	2.08	12	0.47	4007.00	19893.00	58500	20240701	-29.40	27500	20231219	50.18	58500	-29.40	20240701	30000	37.67	20240206	58500	-29.40	20240701	29100	41.92	20231226	2.52	N	099320	500	54 억	427195	N	N	78	N	N
45	20241223	130749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41250	1950	2	4.96	1961601450	47929	112.41	39500	41450	39500	51000	27550	39300	40927.30	3.90	0	18802	41266	40282	39566	38582	37866	39925	38225	55	11700	500	28290	50	1	10951278	4517	10.29	2.07	12	0.44	4007.00	19893.00	58500	20240701	-29.49	27500	20231219	50.00	58500	-29.49	20240701	30000	37.50	20240206	58500	-29.49	20240701	29100	41.75	20231226	2.52	N	099320	500	54 억	427195	N	N	78	N	N
46	20241223	120751	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41200	1900	2	4.83	1774440450	43396	101.78	39500	41400	39500	51000	27550	39300	40889.57	3.90	0	18007	41266	40282	39566	38582	37866	39925	38225	55	11700	500	28290	50	1	10951278	4512	10.28	2.07	12	0.40	4007.00	19893.00	58500	20240701	-29.57	27500	20231219	49.82	58500	-29.57	20240701	30000	37.33	20240206	58500	-29.57	20240701	29100	41.58	20231226	2.52	N	099320	500	54 억	427195	N	N	78	N	N
47	20241223	110749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41200	1900	2	4.83	1469586950	36002	84.44	39500	41300	39500	51000	27550	39300	40819.68	3.90	0	14885	41266	40282	39566	38582	37866	39925	38225	55	11700	500	28290	50	1	10951278	4512	10.28	2.07	12	0.33	4007.00	19893.00	58500	20240701	-29.57	27500	20231219	49.82	58500	-29.57	20240701	30000	37.33	20240206	58500	-29.57	20240701	29100	41.58	20231226	2.52	N	099320	500	54 억	427195	N	N	78	N	N
48	20241223	100744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40800	1500	2	3.82	1241969800	30443	71.40	39500	41300	39500	51000	27550	39300	40796.66	3.90	0	11953	41266	40282	39566	38582	37866	39925	38225	55	11700	500	28290	50	1	10951278	4468	10.18	2.05	12	0.28	4007.00	19893.00	58500	20240701	-30.26	27500	20231219	48.36	58500	-30.26	20240701	30000	36.00	20240206	58500	-30.26	20240701	29100	40.21	20231226	2.52	N	099320	500	54 억	427195	N	N	78	N	N
49	20241223	090748	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40400	1100	2	2.80	261584550	6475	15.19	39500	40800	39500	51000	27550	39300	40399.50	3.90	0	3497	41266	40282	39566	38582	37866	39925	38225	55	11700	500	28290	50	1	10951278	4424	10.08	2.03	12	0.06	4007.00	19893.00	58500	20240701	-30.94	27500	20231219	46.91	58500	-30.94	20240701	30000	34.67	20240206	58500	-30.94	20240701	29100	38.83	20231226	2.52	N	099320	500	54 억	427195	N	N	78	N	N
50	20241220	160744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39300	-1100	5	-2.72	1672741400	42515	129.06	40500	40550	38850	52500	28300	40400	39344.74	3.94	0	-4265	41466	40932	40066	39532	38666	41200	39800	55	12100	500	29080	50	1	10951278	4304	9.81	1.98	12	0.39	4007.00	19893.00	58500	20240701	-32.82	27500	20231219	42.91	58500	-32.82	20240701	30000	31.00	20240206	58500	-32.82	20240701	27700	41.88	20231220	2.51	N	099320	500	54 억	430977	N	N	78	N	N
51	20241220	150748	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38850	-1550	5	-3.84	1512101750	38412	116.60	40500	40550	38850	52500	28300	40400	39365.35	3.94	0	-5799	41466	40932	40066	39532	38666	41200	39800	55	12100	500	29080	50	1	10951278	4255	9.70	1.95	12	0.35	4007.00	19893.00	58500	20240701	-33.59	27500	20231219	41.27	58500	-33.59	20240701	30000	29.50	20240206	58500	-33.59	20240701	27700	40.25	20231220	2.51	N	099320	500	54 억	430977	N	N	143	N	N
52	20241220	140746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39750	-650	5	-1.61	947346300	23992	72.83	40500	40550	39150	52500	28300	40400	39485.92	3.94	0	-3075	41466	40932	40066	39532	38666	41200	39800	55	12100	500	29080	50	1	10951278	4353	9.92	2.00	12	0.22	4007.00	19893.00	58500	20240701	-32.05	27500	20231219	44.55	58500	-32.05	20240701	30000	32.50	20240206	58500	-32.05	20240701	27700	43.50	20231220	2.51	N	099320	500	54 억	430977	N	N	143	N	N
53	20241220	130745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39450	-950	5	-2.35	705159650	17847	54.18	40500	40550	39150	52500	28300	40400	39511.38	3.94	0	-1798	41466	40932	40066	39532	38666	41200	39800	55	12100	500	29080	50	1	10951278	4320	9.85	1.98	12	0.16	4007.00	19893.00	58500	20240701	-32.56	27500	20231219	43.45	58500	-32.56	20240701	30000	31.50	20240206	58500	-32.56	20240701	27700	42.42	20231220	2.51	N	099320	500	54 억	430977	N	N	143	N	N
54	20241220	120744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39300	-1100	5	-2.72	618056000	15634	47.46	40500	40550	39150	52500	28300	40400	39532.81	3.94	0	-1801	41466	40932	40066	39532	38666	41200	39800	55	12100	500	29080	50	1	10951278	4304	9.81	1.98	12	0.14	4007.00	19893.00	58500	20240701	-32.82	27500	20231219	42.91	58500	-32.82	20240701	30000	31.00	20240206	58500	-32.82	20240701	27700	41.88	20231220	2.51	N	099320	500	54 억	430977	N	N	143	N	N
55	20241220	110744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39550	-850	5	-2.10	532812250	13473	40.90	40500	40550	39150	52500	28300	40400	39546.67	3.94	0	-2352	41466	40932	40066	39532	38666	41200	39800	55	12100	500	29080	50	1	10951278	4331	9.87	1.99	12	0.12	4007.00	19893.00	58500	20240701	-32.39	27500	20231219	43.82	58500	-32.39	20240701	30000	31.83	20240206	58500	-32.39	20240701	27700	42.78	20231220	2.51	N	099320	500	54 억	430977	N	N	143	N	N
56	20241220	100746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39500	-900	5	-2.23	425379350	10759	32.66	40500	40550	39150	52500	28300	40400	39537.07	3.94	0	-2489	41466	40932	40066	39532	38666	41200	39800	55	12100	500	29080	50	1	10951278	4326	9.86	1.99	12	0.10	4007.00	19893.00	58500	20240701	-32.48	27500	20231219	43.64	58500	-32.48	20240701	30000	31.67	20240206	58500	-32.48	20240701	27700	42.60	20231220	2.51	N	099320	500	54 억	430977	N	N	143	N	N
57	20241220	090746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39700	-700	5	-1.73	69404700	1737	5.27	40500	40550	39600	52500	28300	40400	39956.65	3.94	0	-1017	41466	40932	40066	39532	38666	41200	39800	55	12100	500	29080	50	1	10951278	4348	9.91	2.00	12	0.02	4007.00	19893.00	58500	20240701	-32.14	27500	20231219	44.36	58500	-32.14	20240701	30000	32.33	20240206	58500	-32.14	20240701	27700	43.32	20231220	2.51	N	099320	500	54 억	430977	N	N	143	N	N
58	20241219	160744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40400	-200	5	-0.49	1296761500	32484	64.22	39200	40600	39200	52700	28450	40600	39919.36	3.95	0	7705	41366	40982	40366	39982	39366	41175	40175	55	12100	500	29230	50	1	10951278	4424	10.08	2.03	12	0.30	4007.00	19893.00	58500	20240701	-30.94	27500	20231219	46.91	58500	-30.94	20240701	30000	34.67	20240206	58500	-30.94	20240701	27500	46.91	20231219	2.52	N	099320	500	54 억	432733	N	N	143	N	N
59	20241219	150742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40200	-400	5	-0.99	1212215300	30386	60.08	39200	40600	39200	52700	28450	40600	39893.88	3.95	0	7316	41366	40982	40366	39982	39366	41175	40175	55	12100	500	29230	50	1	10951278	4402	10.03	2.02	12	0.28	4007.00	19893.00	58500	20240701	-31.28	27500	20231219	46.18	58500	-31.28	20240701	30000	34.00	20240206	58500	-31.28	20240701	27500	46.18	20231219	2.52	N	099320	500	54 억	432733	N	N	93	N	N
60	20241219	140743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40400	-200	5	-0.49	1072099500	26902	53.19	39200	40600	39200	52700	28450	40600	39852.04	3.95	0	7134	41366	40982	40366	39982	39366	41175	40175	55	12100	500	29230	50	1	10951278	4424	10.08	2.03	12	0.25	4007.00	19893.00	58500	20240701	-30.94	27500	20231219	46.91	58500	-30.94	20240701	30000	34.67	20240206	58500	-30.94	20240701	27500	46.91	20231219	2.52	N	099320	500	54 억	432733	N	N	93	N	N
61	20241219	130742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40500	-100	5	-0.25	943425700	23708	46.87	39200	40550	39200	52700	28450	40600	39793.56	3.95	0	6462	41366	40982	40366	39982	39366	41175	40175	55	12100	500	29230	50	1	10951278	4435	10.11	2.04	12	0.22	4007.00	19893.00	58500	20240701	-30.77	27500	20231219	47.27	58500	-30.77	20240701	30000	35.00	20240206	58500	-30.77	20240701	27500	47.27	20231219	2.52	N	099320	500	54 억	432733	N	N	93	N	N
62	20241219	120745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40350	-250	5	-0.62	864310400	21741	42.98	39200	40350	39200	52700	28450	40600	39754.86	3.95	0	5782	41366	40982	40366	39982	39366	41175	40175	55	12100	500	29230	50	1	10951278	4419	10.07	2.03	12	0.20	4007.00	19893.00	58500	20240701	-31.03	27500	20231219	46.73	58500	-31.03	20240701	30000	34.50	20240206	58500	-31.03	20240701	27500	46.73	20231219	2.52	N	099320	500	54 억	432733	N	N	93	N	N
63	20241219	110742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39900	-700	5	-1.72	786815200	19807	39.16	39200	40250	39200	52700	28450	40600	39724.10	3.95	0	4845	41366	40982	40366	39982	39366	41175	40175	55	12100	500	29230	50	1	10951278	4370	9.96	2.01	12	0.18	4007.00	19893.00	58500	20240701	-31.79	27500	20231219	45.09	58500	-31.79	20240701	30000	33.00	20240206	58500	-31.79	20240701	27500	45.09	20231219	2.52	N	099320	500	54 억	432733	N	N	93	N	N
64	20241219	100734	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40150	-450	5	-1.11	601951300	15178	30.01	39200	40150	39200	52700	28450	40600	39659.46	3.95	0	4061	41366	40982	40366	39982	39366	41175	40175	55	12100	500	29230	50	1	10951278	4397	10.02	2.02	12	0.14	4007.00	19893.00	58500	20240701	-31.37	27500	20231219	46.00	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	27500	46.00	20231219	2.52	N	099320	500	54 억	432733	N	N	93	N	N
65	20241219	090744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39550	-1050	5	-2.59	192031550	4870	9.63	39200	39800	39200	52700	28450	40600	39431.53	3.95	0	71	41366	40982	40366	39982	39366	41175	40175	55	12100	500	29230	50	1	10951278	4331	9.87	1.99	12	0.04	4007.00	19893.00	58500	20240701	-32.39	27500	20231219	43.82	58500	-32.39	20240701	30000	31.83	20240206	58500	-32.39	20240701	27500	43.82	20231219	2.52	N	099320	500	54 억	432733	N	N	93	N	N
66	20241218	160739	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40600	0	3	0.00	2025065500	50478	91.99	40200	40750	39750	52700	28450	40600	40116.72	3.94	0	1253	42000	41300	40700	40000	39400	41000	39700	55	12100	500	29230	50	1	10951278	4446	10.13	2.04	12	0.46	4007.00	19893.00	58500	20240701	-30.60	27500	20231219	47.64	58500	-30.60	20240701	30000	35.33	20240206	58500	-30.60	20240701	27500	47.64	20231219	2.53	N	099320	500	54 억	431025	N	N	93	N	N
67	20241218	150743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40450	-150	5	-0.37	1948469000	48587	88.55	40200	40750	39750	52700	28450	40600	40102.68	3.94	0	1619	42000	41300	40700	40000	39400	41000	39700	55	12100	500	29230	50	1	10951278	4430	10.09	2.03	12	0.44	4007.00	19893.00	58500	20240701	-30.85	27500	20231219	47.09	58500	-30.85	20240701	30000	34.83	20240206	58500	-30.85	20240701	27500	47.09	20231219	2.53	N	099320	500	54 억	431025	N	N	1182	N	N
68	20241218	140741	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40150	-450	5	-1.11	1684941350	42069	76.67	40200	40750	39750	52700	28450	40600	40051.85	3.94	0	-986	42000	41300	40700	40000	39400	41000	39700	55	12100	500	29230	50	1	10951278	4397	10.02	2.02	12	0.38	4007.00	19893.00	58500	20240701	-31.37	27500	20231219	46.00	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	27500	46.00	20231219	2.53	N	099320	500	54 억	431025	N	N	1182	N	N
69	20241218	130742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40100	-500	5	-1.23	1515798100	37858	68.99	40200	40750	39750	52700	28450	40600	40039.04	3.94	0	-1820	42000	41300	40700	40000	39400	41000	39700	55	12100	500	29230	50	1	10951278	4391	10.01	2.02	12	0.35	4007.00	19893.00	58500	20240701	-31.45	27500	20231219	45.82	58500	-31.45	20240701	30000	33.67	20240206	58500	-31.45	20240701	27500	45.82	20231219	2.53	N	099320	500	54 억	431025	N	N	1182	N	N
70	20241218	120733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40050	-550	5	-1.35	1351613200	33750	61.51	40200	40750	39750	52700	28450	40600	40047.80	3.94	0	-3314	42000	41300	40700	40000	39400	41000	39700	55	12100	500	29230	50	1	10951278	4386	10.00	2.01	12	0.31	4007.00	19893.00	58500	20240701	-31.54	27500	20231219	45.64	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	27500	45.64	20231219	2.53	N	099320	500	54 억	431025	N	N	1182	N	N
71	20241218	110741	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40100	-500	5	-1.23	937571100	23363	42.58	40200	40750	39800	52700	28450	40600	40130.60	3.94	0	-4752	42000	41300	40700	40000	39400	41000	39700	55	12100	500	29230	50	1	10951278	4391	10.01	2.02	12	0.21	4007.00	19893.00	58500	20240701	-31.45	27500	20231219	45.82	58500	-31.45	20240701	30000	33.67	20240206	58500	-31.45	20240701	27500	45.82	20231219	2.53	N	099320	500	54 억	431025	N	N	1182	N	N
72	20241218	100742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40100	-500	5	-1.23	545955100	13556	24.70	40200	40750	40000	52700	28450	40600	40274.06	3.94	0	-1033	42000	41300	40700	40000	39400	41000	39700	55	12100	500	29230	50	1	10951278	4391	10.01	2.02	12	0.12	4007.00	19893.00	58500	20240701	-31.45	27500	20231219	45.82	58500	-31.45	20240701	30000	33.67	20240206	58500	-31.45	20240701	27500	45.82	20231219	2.53	N	099320	500	54 억	431025	N	N	1182	N	N
73	20241218	090744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40350	-250	5	-0.62	82604000	2048	3.73	40200	40600	40200	52700	28450	40600	40333.98	3.94	0	91	42000	41300	40700	40000	39400	41000	39700	55	12100	500	29230	50	1	10951278	4419	10.07	2.03	12	0.02	4007.00	19893.00	58500	20240701	-31.03	27500	20231219	46.73	58500	-31.03	20240701	30000	34.50	20240206	58500	-31.03	20240701	27500	46.73	20231219	2.53	N	099320	500	54 억	431025	N	N	1182	N	N
74	20241217	160737	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40600	-600	5	-1.46	2204277900	54340	102.30	41350	41400	40100	53500	28850	41200	40564.28	3.81	0	10939	42500	41850	41350	40700	40200	41600	40450	55	12300	500	29660	50	1	10951278	4446	10.13	2.04	12	0.50	4007.00	19893.00	58500	20240701	-30.60	27500	20231219	47.64	58500	-30.60	20240701	30000	35.33	20240206	58500	-30.60	20240701	27500	47.64	20231219	2.55	N	099320	500	54 억	416920	N	N	1182	N	N
75	20241217	150741	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40500	-700	5	-1.70	2054643000	50657	95.36	41350	41400	40100	53500	28850	41200	40559.89	3.81	0	10895	42500	41850	41350	40700	40200	41600	40450	55	12300	500	29660	50	1	10951278	4435	10.11	2.04	12	0.46	4007.00	19893.00	58500	20240701	-30.77	27500	20231219	47.27	58500	-30.77	20240701	30000	35.00	20240206	58500	-30.77	20240701	27500	47.27	20231219	2.55	N	099320	500	54 억	416920	N	N	491	N	N
76	20241217	140734	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40650	-550	5	-1.33	1790106900	44131	83.08	41350	41400	40100	53500	28850	41200	40563.46	3.81	0	8672	42500	41850	41350	40700	40200	41600	40450	55	12300	500	29660	50	1	10951278	4452	10.14	2.04	12	0.40	4007.00	19893.00	58500	20240701	-30.51	27500	20231219	47.82	58500	-30.51	20240701	30000	35.50	20240206	58500	-30.51	20240701	27500	47.82	20231219	2.55	N	099320	500	54 억	416920	N	N	491	N	N
77	20241217	130729	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40400	-800	5	-1.94	1517454800	37434	70.47	41350	41400	40100	53500	28850	41200	40536.79	3.81	0	4925	42500	41850	41350	40700	40200	41600	40450	55	12300	500	29660	50	1	10951278	4424	10.08	2.03	12	0.34	4007.00	19893.00	58500	20240701	-30.94	27500	20231219	46.91	58500	-30.94	20240701	30000	34.67	20240206	58500	-30.94	20240701	27500	46.91	20231219	2.55	N	099320	500	54 억	416920	N	N	491	N	N
78	20241217	120721	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40200	-1000	5	-2.43	1295893450	31933	60.11	41350	41400	40100	53500	28850	41200	40581.62	3.81	0	1952	42500	41850	41350	40700	40200	41600	40450	55	12300	500	29660	50	1	10951278	4402	10.03	2.02	12	0.29	4007.00	19893.00	58500	20240701	-31.28	27500	20231219	46.18	58500	-31.28	20240701	30000	34.00	20240206	58500	-31.28	20240701	27500	46.18	20231219	2.55	N	099320	500	54 억	416920	N	N	491	N	N
79	20241217	110725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40200	-1000	5	-2.43	1096060650	26979	50.79	41350	41400	40100	53500	28850	41200	40626.42	3.81	0	-357	42500	41850	41350	40700	40200	41600	40450	55	12300	500	29660	50	1	10951278	4402	10.03	2.02	12	0.25	4007.00	19893.00	58500	20240701	-31.28	27500	20231219	46.18	58500	-31.28	20240701	30000	34.00	20240206	58500	-31.28	20240701	27500	46.18	20231219	2.55	N	099320	500	54 억	416920	N	N	491	N	N
80	20241217	100731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40200	-1000	5	-2.43	821252800	20144	37.92	41350	41400	40100	53500	28850	41200	40769.08	3.81	0	-1801	42500	41850	41350	40700	40200	41600	40450	55	12300	500	29660	50	1	10951278	4402	10.03	2.02	12	0.18	4007.00	19893.00	58500	20240701	-31.28	27500	20231219	46.18	58500	-31.28	20240701	30000	34.00	20240206	58500	-31.28	20240701	27500	46.18	20231219	2.55	N	099320	500	54 억	416920	N	N	491	N	N
81	20241217	090738	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41150	-50	5	-0.12	129130650	3136	5.90	41350	41400	41000	53500	28850	41200	41176.86	3.81	0	139	42500	41850	41350	40700	40200	41600	40450	55	12300	500	29660	50	1	10951278	4506	10.27	2.07	12	0.03	4007.00	19893.00	58500	20240701	-29.66	27500	20231219	49.64	58500	-29.66	20240701	30000	37.17	20240206	58500	-29.66	20240701	27500	49.64	20231219	2.55	N	099320	500	54 억	416920	N	N	491	N	N
82	20241216	160731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41200	-200	5	-0.48	2193585600	52938	97.30	41400	42000	40850	53800	29000	41400	41437.25	3.75	0	4950	42700	42050	41000	40350	39300	42375	40675	55	12400	500	29800	50	1	10951278	4512	10.28	2.07	12	0.48	4007.00	19893.00	58500	20240701	-29.57	27500	20231219	49.82	58500	-29.57	20240701	30000	37.33	20240206	58500	-29.57	20240701	27500	49.82	20231219	2.53	N	099320	500	54 억	410897	N	N	491	N	N
83	20241216	150739	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41300	-100	5	-0.24	2055973050	49598	91.16	41400	42000	40850	53800	29000	41400	41452.74	3.75	0	4075	42700	42050	41000	40350	39300	42375	40675	55	12400	500	29800	50	1	10951278	4523	10.31	2.08	12	0.45	4007.00	19893.00	58500	20240701	-29.40	27500	20231219	50.18	58500	-29.40	20240701	30000	37.67	20240206	58500	-29.40	20240701	27500	50.18	20231219	2.53	N	099320	500	54 억	410897	N	N	170	N	N
84	20241216	140738	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41350	-50	5	-0.12	1854249400	44716	82.19	41400	42000	40850	53800	29000	41400	41467.25	3.75	0	3181	42700	42050	41000	40350	39300	42375	40675	55	12400	500	29800	50	1	10951278	4528	10.32	2.08	12	0.41	4007.00	19893.00	58500	20240701	-29.32	27500	20231219	50.36	58500	-29.32	20240701	30000	37.83	20240206	58500	-29.32	20240701	27500	50.36	20231219	2.53	N	099320	500	54 억	410897	N	N	170	N	N
85	20241216	130739	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41300	-100	5	-0.24	1553913900	37423	68.78	41400	42000	41100	53800	29000	41400	41522.96	3.75	0	5318	42700	42050	41000	40350	39300	42375	40675	55	12400	500	29800	50	1	10951278	4523	10.31	2.08	12	0.34	4007.00	19893.00	58500	20240701	-29.40	27500	20231219	50.18	58500	-29.40	20240701	30000	37.67	20240206	58500	-29.40	20240701	27500	50.18	20231219	2.53	N	099320	500	54 억	410897	N	N	170	N	N
86	20241216	120739	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41450	50	2	0.12	1424878700	34306	63.05	41400	42000	41100	53800	29000	41400	41534.39	3.75	0	5197	42700	42050	41000	40350	39300	42375	40675	55	12400	500	29800	50	1	10951278	4539	10.34	2.08	12	0.31	4007.00	19893.00	58500	20240701	-29.15	27500	20231219	50.73	58500	-29.15	20240701	30000	38.17	20240206	58500	-29.15	20240701	27500	50.73	20231219	2.53	N	099320	500	54 억	410897	N	N	170	N	N
87	20241216	110738	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41450	50	2	0.12	1294445700	31156	57.26	41400	42000	41100	53800	29000	41400	41547.24	3.75	0	5147	42700	42050	41000	40350	39300	42375	40675	55	12400	500	29800	50	1	10951278	4539	10.34	2.08	12	0.28	4007.00	19893.00	58500	20240701	-29.15	27500	20231219	50.73	58500	-29.15	20240701	30000	38.17	20240206	58500	-29.15	20240701	27500	50.73	20231219	2.53	N	099320	500	54 억	410897	N	N	170	N	N
88	20241216	100739	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41550	150	2	0.36	1030514100	24785	45.55	41400	42000	41100	53800	29000	41400	41578.14	3.75	0	3838	42700	42050	41000	40350	39300	42375	40675	55	12400	500	29800	50	1	10951278	4550	10.37	2.09	12	0.23	4007.00	19893.00	58500	20240701	-28.97	27500	20231219	51.09	58500	-28.97	20240701	30000	38.50	20240206	58500	-28.97	20240701	27500	51.09	20231219	2.53	N	099320	500	54 억	410897	N	N	170	N	N
89	20241216	090739	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41900	500	2	1.21	248376100	5952	10.94	41400	42000	41100	53800	29000	41400	41729.86	3.75	0	-250	42700	42050	41000	40350	39300	42375	40675	55	12400	500	29800	50	1	10951278	4589	10.46	2.11	12	0.05	4007.00	19893.00	58500	20240701	-28.38	27500	20231219	52.36	58500	-28.38	20240701	30000	39.67	20240206	58500	-28.38	20240701	27500	52.36	20231219	2.53	N	099320	500	54 억	410897	N	N	170	N	N
90	20241213	160732	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41400	550	2	1.35	2210921750	54143	77.43	40900	41650	39950	53100	28600	40850	40833.60	3.73	0	2409	41816	41332	40666	40182	39516	41575	40425	55	12250	500	29410	50	1	10951278	4534	10.33	2.08	12	0.49	4007.00	19893.00	58500	20240701	-29.23	27500	20231219	50.55	58500	-29.23	20240701	30000	38.00	20240206	58500	-29.23	20240701	27500	50.55	20231219	2.52	N	099320	500	54 억	408842	N	N	170	N	N
91	20241213	150736	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41450	600	2	1.47	2023275250	49612	70.95	40900	41650	39950	53100	28600	40850	40781.86	3.73	0	1582	41816	41332	40666	40182	39516	41575	40425	55	12250	500	29410	50	1	10951278	4539	10.34	2.08	12	0.45	4007.00	19893.00	58500	20240701	-29.15	27500	20231219	50.73	58500	-29.15	20240701	30000	38.17	20240206	58500	-29.15	20240701	27500	50.73	20231219	2.52	N	099320	500	54 억	408842	N	N	156	N	N
92	20241213	140737	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41200	350	2	0.86	1648566850	40569	58.02	40900	41350	39950	53100	28600	40850	40635.67	3.73	0	3550	41816	41332	40666	40182	39516	41575	40425	55	12250	500	29410	50	1	10951278	4512	10.28	2.07	12	0.37	4007.00	19893.00	58500	20240701	-29.57	27500	20231219	49.82	58500	-29.57	20240701	30000	37.33	20240206	58500	-29.57	20240701	27500	49.82	20231219	2.52	N	099320	500	54 억	408842	N	N	156	N	N
93	20241213	130737	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41300	450	2	1.10	1463592450	36080	51.60	40900	41350	39950	53100	28600	40850	40564.53	3.73	0	4411	41816	41332	40666	40182	39516	41575	40425	55	12250	500	29410	50	1	10951278	4523	10.31	2.08	12	0.33	4007.00	19893.00	58500	20240701	-29.40	27500	20231219	50.18	58500	-29.40	20240701	30000	37.67	20240206	58500	-29.40	20240701	27500	50.18	20231219	2.52	N	099320	500	54 억	408842	N	N	156	N	N
94	20241213	120738	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40750	-100	5	-0.24	1157214600	28611	40.92	40900	41000	39950	53100	28600	40850	40445.29	3.73	0	4686	41816	41332	40666	40182	39516	41575	40425	55	12250	500	29410	50	1	10951278	4463	10.17	2.05	12	0.26	4007.00	19893.00	58500	20240701	-30.34	27500	20231219	48.18	58500	-30.34	20240701	30000	35.83	20240206	58500	-30.34	20240701	27500	48.18	20231219	2.52	N	099320	500	54 억	408842	N	N	156	N	N
95	20241213	110736	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40450	-400	5	-0.98	1028193300	25438	36.38	40900	41000	39950	53100	28600	40850	40418.14	3.73	0	4669	41816	41332	40666	40182	39516	41575	40425	55	12250	500	29410	50	1	10951278	4430	10.09	2.03	12	0.23	4007.00	19893.00	58500	20240701	-30.85	27500	20231219	47.09	58500	-30.85	20240701	30000	34.83	20240206	58500	-30.85	20240701	27500	47.09	20231219	2.52	N	099320	500	54 억	408842	N	N	156	N	N
96	20241213	100729	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40600	-250	5	-0.61	825510250	20421	29.20	40900	41000	39950	53100	28600	40850	40422.80	3.73	0	2319	41816	41332	40666	40182	39516	41575	40425	55	12250	500	29410	50	1	10951278	4446	10.13	2.04	12	0.19	4007.00	19893.00	58500	20240701	-30.60	27500	20231219	47.64	58500	-30.60	20240701	30000	35.33	20240206	58500	-30.60	20240701	27500	47.64	20231219	2.52	N	099320	500	54 억	408842	N	N	156	N	N
97	20241213	090737	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40500	-350	5	-0.86	239485950	5870	8.39	40900	41000	40450	53100	28600	40850	40797.53	3.73	0	-865	41816	41332	40666	40182	39516	41575	40425	55	12250	500	29410	50	1	10951278	4435	10.11	2.04	12	0.05	4007.00	19893.00	58500	20240701	-30.77	27500	20231219	47.27	58500	-30.77	20240701	30000	35.00	20240206	58500	-30.77	20240701	27500	47.27	20231219	2.52	N	099320	500	54 억	408842	N	N	156	N	N
98	20241212	160739	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40850	950	2	2.38	2826606150	69784	89.75	40000	41150	40000	51800	27950	39900	40504.42	3.77	0	-2361	41466	40682	39316	38532	37166	41075	38925	55	11900	500	28720	50	1	10951278	4474	10.19	2.05	12	0.64	4007.00	19893.00	58500	20240701	-30.17	27500	20231219	48.55	58500	-30.17	20240701	30000	36.17	20240206	58500	-30.17	20240701	27500	48.55	20231219	2.66	N	099320	500	54 억	412769	N	N	156	N	N
99	20241212	150732	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40900	1000	2	2.51	2630128500	64990	83.59	40000	40900	40000	51800	27950	39900	40469.74	3.77	0	-2077	41466	40682	39316	38532	37166	41075	38925	55	11900	500	28720	50	1	10951278	4479	10.21	2.06	12	0.59	4007.00	19893.00	58500	20240701	-30.09	27500	20231219	48.73	58500	-30.09	20240701	30000	36.33	20240206	58500	-30.09	20240701	27500	48.73	20231219	2.66	N	099320	500	54 억	412769	N	N	233	N	N
100	20241212	140731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40400	500	2	1.25	2201170500	54446	70.02	40000	40900	40000	51800	27950	39900	40428.51	3.77	0	-8241	41466	40682	39316	38532	37166	41075	38925	55	11900	500	28720	50	1	10951278	4424	10.08	2.03	12	0.50	4007.00	19893.00	58500	20240701	-30.94	27500	20231219	46.91	58500	-30.94	20240701	30000	34.67	20240206	58500	-30.94	20240701	27500	46.91	20231219	2.66	N	099320	500	54 억	412769	N	N	233	N	N
101	20241212	130727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40200	300	2	0.75	1931504650	47781	61.45	40000	40900	40000	51800	27950	39900	40424.12	3.77	0	-9020	41466	40682	39316	38532	37166	41075	38925	55	11900	500	28720	50	1	10951278	4402	10.03	2.02	12	0.44	4007.00	19893.00	58500	20240701	-31.28	27500	20231219	46.18	58500	-31.28	20240701	30000	34.00	20240206	58500	-31.28	20240701	27500	46.18	20231219	2.66	N	099320	500	54 억	412769	N	N	233	N	N
102	20241212	120716	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40150	250	2	0.63	1724344900	42623	54.82	40000	40900	40000	51800	27950	39900	40455.74	3.77	0	-8858	41466	40682	39316	38532	37166	41075	38925	55	11900	500	28720	50	1	10951278	4397	10.02	2.02	12	0.39	4007.00	19893.00	58500	20240701	-31.37	27500	20231219	46.00	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	27500	46.00	20231219	2.66	N	099320	500	54 억	412769	N	N	233	N	N
103	20241212	110727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40500	600	2	1.50	1569474050	38781	49.88	40000	40900	40000	51800	27950	39900	40470.18	3.77	0	-7351	41466	40682	39316	38532	37166	41075	38925	55	11900	500	28720	50	1	10951278	4435	10.11	2.04	12	0.35	4007.00	19893.00	58500	20240701	-30.77	27500	20231219	47.27	58500	-30.77	20240701	30000	35.00	20240206	58500	-30.77	20240701	27500	47.27	20231219	2.66	N	099320	500	54 억	412769	N	N	233	N	N
104	20241212	100726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40450	550	2	1.38	1249726600	30896	39.74	40000	40900	40000	51800	27950	39900	40449.46	3.77	0	-8704	41466	40682	39316	38532	37166	41075	38925	55	11900	500	28720	50	1	10951278	4430	10.09	2.03	12	0.28	4007.00	19893.00	58500	20240701	-30.85	27500	20231219	47.09	58500	-30.85	20240701	30000	34.83	20240206	58500	-30.85	20240701	27500	47.09	20231219	2.66	N	099320	500	54 억	412769	N	N	233	N	N
105	20241212	090732	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40700	800	2	2.01	316770700	7800	10.03	40000	40900	40000	51800	27950	39900	40611.63	3.77	0	-1917	41466	40682	39316	38532	37166	41075	38925	55	11900	500	28720	50	1	10951278	4457	10.16	2.05	12	0.07	4007.00	19893.00	58500	20240701	-30.43	27500	20231219	48.00	58500	-30.43	20240701	30000	35.67	20240206	58500	-30.43	20240701	27500	48.00	20231219	2.66	N	099320	500	54 억	412769	N	N	233	N	N
106	20241211	160724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39900	1900	2	5.00	3047943450	77264	56.41	38200	40100	37950	49400	26600	38000	39447.12	3.70	0	5316	40133	39066	37283	36216	34433	39600	36750	55	11400	500	27360	50	1	10951278	4370	9.96	2.01	12	0.71	4007.00	19893.00	58500	20240701	-31.79	27500	20231219	45.09	58500	-31.79	20240701	30000	33.00	20240206	58500	-31.79	20240701	27500	45.09	20231219	2.77	N	099320	500	54 억	405171	N	N	233	N	N
107	20241211	150639	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39550	1550	2	4.08	2900405100	73549	53.69	38200	40100	37950	49400	26600	38000	39435.20	3.70	0	5469	40133	39066	37283	36216	34433	39600	36750	55	11400	500	27360	50	1	10951278	4331	9.87	1.99	12	0.67	4007.00	19893.00	58500	20240701	-32.39	27500	20231219	43.82	58500	-32.39	20240701	30000	31.83	20240206	58500	-32.39	20240701	27500	43.82	20231219	2.77	N	099320	500	54 억	405171	N	N	252	N	N
108	20241211	140731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39600	1600	2	4.21	2568856350	65176	47.58	38200	40100	37950	49400	26600	38000	39414.36	3.70	0	4858	40133	39066	37283	36216	34433	39600	36750	55	11400	500	27360	50	1	10951278	4337	9.88	1.99	12	0.60	4007.00	19893.00	58500	20240701	-32.31	27500	20231219	44.00	58500	-32.31	20240701	30000	32.00	20240206	58500	-32.31	20240701	27500	44.00	20231219	2.77	N	099320	500	54 억	405171	N	N	252	N	N
109	20241211	130733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39250	1250	2	3.29	2316084950	58742	42.88	38200	40100	37950	49400	26600	38000	39428.33	3.70	0	2183	40133	39066	37283	36216	34433	39600	36750	55	11400	500	27360	50	1	10951278	4298	9.80	1.97	12	0.54	4007.00	19893.00	58500	20240701	-32.91	27500	20231219	42.73	58500	-32.91	20240701	30000	30.83	20240206	58500	-32.91	20240701	27500	42.73	20231219	2.77	N	099320	500	54 억	405171	N	N	252	N	N
110	20241211	120734	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39200	1200	2	3.16	2143406250	54343	39.67	38200	40100	37950	49400	26600	38000	39442.44	3.70	0	276	40133	39066	37283	36216	34433	39600	36750	55	11400	500	27360	50	1	10951278	4293	9.78	1.97	12	0.50	4007.00	19893.00	58500	20240701	-32.99	27500	20231219	42.55	58500	-32.99	20240701	30000	30.67	20240206	58500	-32.99	20240701	27500	42.55	20231219	2.77	N	099320	500	54 억	405171	N	N	252	N	N
111	20241211	110730	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39200	1200	2	3.16	1908117800	48326	35.28	38200	40100	37950	49400	26600	38000	39484.60	3.70	0	-803	40133	39066	37283	36216	34433	39600	36750	55	11400	500	27360	50	1	10951278	4293	9.78	1.97	12	0.44	4007.00	19893.00	58500	20240701	-32.99	27500	20231219	42.55	58500	-32.99	20240701	30000	30.67	20240206	58500	-32.99	20240701	27500	42.55	20231219	2.77	N	099320	500	54 억	405171	N	N	252	N	N
112	20241211	100733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39700	1700	2	4.47	1453881550	36772	26.84	38200	40100	37950	49400	26600	38000	39538.15	3.70	0	-932	40133	39066	37283	36216	34433	39600	36750	55	11400	500	27360	50	1	10951278	4348	9.91	2.00	12	0.34	4007.00	19893.00	58500	20240701	-32.14	27500	20231219	44.36	58500	-32.14	20240701	30000	32.33	20240206	58500	-32.14	20240701	27500	44.36	20231219	2.77	N	099320	500	54 억	405171	N	N	252	N	N
113	20241211	090736	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	39350	1350	2	3.55	241651550	6277	4.58	38200	39350	37950	49400	26600	38000	38498.73	3.70	0	897	40133	39066	37283	36216	34433	39600	36750	55	11400	500	27360	50	1	10951278	4309	9.82	1.98	12	0.06	4007.00	19893.00	58500	20240701	-32.74	27500	20231219	43.09	58500	-32.74	20240701	30000	31.17	20240206	58500	-32.74	20240701	27500	43.09	20231219	2.77	N	099320	500	54 억	405171	N	N	252	N	N
114	20241210	160726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38000	1700	2	4.68	5043806250	136689	88.26	36050	38350	35500	47150	25450	36300	36899.21	3.48	0	13973	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4161	9.48	1.91	12	1.25	4007.00	19893.00	58500	20240701	-35.04	27500	20231219	38.18	58500	-35.04	20240701	30000	26.67	20240206	58500	-35.04	20240701	27500	38.18	20231219	2.81	N	099320	500	54 억	381522	N	N	252	N	N
115	20241210	150727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38250	1950	2	5.37	4911414950	133221	86.02	36050	38350	35500	47150	25450	36300	36866.67	3.48	0	13836	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4189	9.55	1.92	12	1.22	4007.00	19893.00	58500	20240701	-34.62	27500	20231219	39.09	58500	-34.62	20240701	30000	27.50	20240206	58500	-34.62	20240701	27500	39.09	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
116	20241210	140728	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	1300	2	3.58	4273145650	116349	75.13	36050	37750	35500	47150	25450	36300	36726.96	3.48	0	8860	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4118	9.38	1.89	12	1.06	4007.00	19893.00	58500	20240701	-35.73	27500	20231219	36.73	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	27500	36.73	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
117	20241210	130727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	1300	2	3.58	3931355000	107254	69.25	36050	37700	35500	47150	25450	36300	36654.62	3.48	0	5021	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4118	9.38	1.89	12	0.98	4007.00	19893.00	58500	20240701	-35.73	27500	20231219	36.73	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	27500	36.73	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
118	20241210	120727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37200	900	2	2.48	3463551900	94718	61.16	36050	37500	35500	47150	25450	36300	36566.99	3.48	0	-768	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4074	9.28	1.87	12	0.86	4007.00	19893.00	58500	20240701	-36.41	27500	20231219	35.27	58500	-36.41	20240701	30000	24.00	20240206	58500	-36.41	20240701	27500	35.27	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
119	20241210	110726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	950	2	2.62	3158866550	86542	55.88	36050	37500	35500	47150	25450	36300	36500.97	3.48	0	-285	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4079	9.30	1.87	12	0.79	4007.00	19893.00	58500	20240701	-36.32	27500	20231219	35.45	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	27500	35.45	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
120	20241210	100727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36900	600	2	1.65	2291884150	63224	40.82	36050	37000	35500	47150	25450	36300	36250.22	3.48	0	-7891	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4041	9.21	1.85	12	0.58	4007.00	19893.00	58500	20240701	-36.92	27500	20231219	34.18	58500	-36.92	20240701	30000	23.00	20240206	58500	-36.92	20240701	27500	34.18	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
121	20241210	090731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36350	50	2	0.14	475815900	13124	8.47	36050	36600	35950	47150	25450	36300	36255.40	3.48	0	500	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	3981	9.07	1.83	12	0.12	4007.00	19893.00	58500	20240701	-37.86	27500	20231219	32.18	58500	-37.86	20240701	30000	21.17	20240206	58500	-37.86	20240701	27500	32.18	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
122	20241209	160724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36300	-4200	5	-10.37	5711239350	153181	249.58	39550	39550	36000	52600	28350	40500	37285.79	3.17	0	26316	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	3975	9.06	1.82	12	1.40	4007.00	19893.00	58500	20240701	-37.95	27500	20231219	32.00	58500	-37.95	20240701	30000	21.00	20240206	58500	-37.95	20240701	27500	32.00	20231219	2.90	N	099320	500	54 억	347388	N	N	3079	N	N
123	20241209	150724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36350	-4150	5	-10.25	5397733550	144522	235.47	39550	39550	36300	52600	28350	40500	37348.87	3.17	0	23971	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	3981	9.07	1.83	12	1.32	4007.00	19893.00	58500	20240701	-37.86	27500	20231219	32.18	58500	-37.86	20240701	30000	21.17	20240206	58500	-37.86	20240701	27500	32.18	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
124	20241209	140726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36600	-3900	5	-9.63	4518573800	120410	196.18	39550	39550	36550	52600	28350	40500	37526.57	3.17	0	23309	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4008	9.13	1.84	12	1.10	4007.00	19893.00	58500	20240701	-37.44	27500	20231219	33.09	58500	-37.44	20240701	30000	22.00	20240206	58500	-37.44	20240701	27500	33.09	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
125	20241209	130728	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36700	-3800	5	-9.38	3998544800	106249	173.11	39550	39550	36600	52600	28350	40500	37633.72	3.17	0	21686	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4019	9.16	1.84	12	0.97	4007.00	19893.00	58500	20240701	-37.26	27500	20231219	33.45	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	27500	33.45	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
126	20241209	120724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36950	-3550	5	-8.77	3397459500	89928	146.52	39550	39550	36700	52600	28350	40500	37779.77	3.17	0	17661	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4046	9.22	1.86	12	0.82	4007.00	19893.00	58500	20240701	-36.84	27500	20231219	34.36	58500	-36.84	20240701	30000	23.17	20240206	58500	-36.84	20240701	27500	34.36	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
127	20241209	110725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-3200	5	-7.90	2501510250	65732	107.10	39550	39550	37200	52600	28350	40500	38056.20	3.17	0	10781	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4085	9.31	1.88	12	0.60	4007.00	19893.00	58500	20240701	-36.24	27500	20231219	35.64	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	27500	35.64	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
128	20241209	100724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37800	-2700	5	-6.67	1435319150	37307	60.78	39550	39550	37700	52600	28350	40500	38473.19	3.17	0	7071	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4140	9.43	1.90	12	0.34	4007.00	19893.00	58500	20240701	-35.38	27500	20231219	37.45	58500	-35.38	20240701	30000	26.00	20240206	58500	-35.38	20240701	27500	37.45	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
129	20241209	090720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38600	-1900	5	-4.69	454950150	11722	19.10	39550	39550	38400	52600	28350	40500	38811.65	3.17	0	2067	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4227	9.63	1.94	12	0.11	4007.00	19893.00	58500	20240701	-34.02	27500	20231219	40.36	58500	-34.02	20240701	30000	28.67	20240206	58500	-34.02	20240701	27500	40.36	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
130	20241206	160718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40500	-1400	5	-3.34	2472720050	60974	79.42	41900	42150	39500	54400	29350	41900	40553.69	3.11	0	6449	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4435	10.11	2.04	12	0.56	4007.00	19893.00	58500	20240701	-30.77	27500	20231219	47.27	58500	-30.77	20240701	30000	35.00	20240206	58500	-30.77	20240701	27500	47.27	20231219	2.98	N	099320	500	54 억	340855	N	N	277	N	N
131	20241206	150722	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40850	-1050	5	-2.51	2352051000	57999	75.54	41900	42150	39500	54400	29350	41900	40553.26	3.11	0	6488	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4474	10.19	2.05	12	0.53	4007.00	19893.00	58500	20240701	-30.17	27500	20231219	48.55	58500	-30.17	20240701	30000	36.17	20240206	58500	-30.17	20240701	27500	48.55	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
132	20241206	140720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40500	-1400	5	-3.34	2205044150	54391	70.84	41900	42150	39500	54400	29350	41900	40540.56	3.11	0	5928	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4435	10.11	2.04	12	0.50	4007.00	19893.00	58500	20240701	-30.77	27500	20231219	47.27	58500	-30.77	20240701	30000	35.00	20240206	58500	-30.77	20240701	27500	47.27	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
133	20241206	130720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40150	-1750	5	-4.18	2070956900	51081	66.53	41900	42150	39500	54400	29350	41900	40542.55	3.11	0	5125	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4397	10.02	2.02	12	0.47	4007.00	19893.00	58500	20240701	-31.37	27500	20231219	46.00	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	27500	46.00	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
134	20241206	120717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40300	-1600	5	-3.82	1942469000	47904	62.39	41900	42150	39500	54400	29350	41900	40549.15	3.11	0	5063	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4413	10.06	2.03	12	0.44	4007.00	19893.00	58500	20240701	-31.11	27500	20231219	46.55	58500	-31.11	20240701	30000	34.33	20240206	58500	-31.11	20240701	27500	46.55	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
135	20241206	110716	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40150	-1750	5	-4.18	1616063350	39829	51.88	41900	42150	39500	54400	29350	41900	40574.98	3.11	0	5641	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4397	10.02	2.02	12	0.36	4007.00	19893.00	58500	20240701	-31.37	27500	20231219	46.00	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	27500	46.00	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
136	20241206	100714	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40400	-1500	5	-3.58	927823300	22612	29.45	41900	42150	40350	54400	29350	41900	41032.26	3.11	0	3257	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4424	10.08	2.03	12	0.21	4007.00	19893.00	58500	20240701	-30.94	27500	20231219	46.91	58500	-30.94	20240701	30000	34.67	20240206	58500	-30.94	20240701	27500	46.91	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
137	20241206	090720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41700	-200	5	-0.48	164960700	3943	5.14	41900	42150	41650	54400	29350	41900	41836.31	3.11	0	-229	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4567	10.41	2.10	12	0.04	4007.00	19893.00	58500	20240701	-28.72	27500	20231219	51.64	58500	-28.72	20240701	30000	39.00	20240206	58500	-28.72	20240701	27500	51.64	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
138	20241205	160707	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41900	0	3	0.00	3149321300	76376	86.94	42000	42500	39850	54400	29350	41900	41232.66	3.05	0	4532	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4589	10.46	2.11	12	0.70	4007.00	19893.00	58500	20240701	-28.38	27500	20231219	52.36	58500	-28.38	20240701	30000	39.67	20240206	58500	-28.38	20240701	27500	52.36	20231219	2.96	N	099320	500	54 억	334397	N	N	515	N	N
139	20241205	150711	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42000	100	2	0.24	2914791150	70785	80.58	42000	42500	39850	54400	29350	41900	41176.83	3.05	0	3971	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4600	10.48	2.11	12	0.65	4007.00	19893.00	58500	20240701	-28.21	27500	20231219	52.73	58500	-28.21	20240701	30000	40.00	20240206	58500	-28.21	20240701	27500	52.73	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
140	20241205	140659	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42400	500	2	1.19	2458264800	59907	68.19	42000	42500	39850	54400	29350	41900	41032.90	3.05	0	3897	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4643	10.58	2.13	12	0.55	4007.00	19893.00	58500	20240701	-27.52	27500	20231219	54.18	58500	-27.52	20240701	30000	41.33	20240206	58500	-27.52	20240701	27500	54.18	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
141	20241205	130708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41750	-150	5	-0.36	2256028100	55116	62.74	42000	42350	39850	54400	29350	41900	40930.20	3.05	0	1761	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4572	10.42	2.10	12	0.50	4007.00	19893.00	58500	20240701	-28.63	27500	20231219	51.82	58500	-28.63	20240701	30000	39.17	20240206	58500	-28.63	20240701	27500	51.82	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
142	20241205	120708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41950	50	2	0.12	2047886400	50165	57.10	42000	42300	39850	54400	29350	41900	40820.36	3.05	0	1805	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4594	10.47	2.11	12	0.46	4007.00	19893.00	58500	20240701	-28.29	27500	20231219	52.55	58500	-28.29	20240701	30000	39.83	20240206	58500	-28.29	20240701	27500	52.55	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
143	20241205	110707	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41550	-350	5	-0.84	1887259650	46306	52.71	42000	42300	39850	54400	29350	41900	40753.22	3.05	0	511	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4550	10.37	2.09	12	0.42	4007.00	19893.00	58500	20240701	-28.97	27500	20231219	51.09	58500	-28.97	20240701	30000	38.50	20240206	58500	-28.97	20240701	27500	51.09	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
144	20241205	100704	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41000	-900	5	-2.15	1478759600	36426	41.46	42000	42300	39850	54400	29350	41900	40591.85	3.05	0	-1665	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4490	10.23	2.06	12	0.33	4007.00	19893.00	58500	20240701	-29.91	27500	20231219	49.09	58500	-29.91	20240701	30000	36.67	20240206	58500	-29.91	20240701	27500	49.09	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
145	20241205	090709	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41250	-650	5	-1.55	174150450	4180	4.76	42000	42300	41250	54400	29350	41900	41655.60	3.05	0	-1977	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4517	10.29	2.07	12	0.04	4007.00	19893.00	58500	20240701	-29.49	27500	20231219	50.00	58500	-29.49	20240701	30000	37.50	20240206	58500	-29.49	20240701	27500	50.00	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
146	20241204	160655	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41900	-1850	5	-4.23	3688798050	87261	190.41	42000	43200	41550	56800	30650	43750	42274.30	2.94	0	11823	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4589	10.46	2.11	12	0.80	4007.00	19893.00	58500	20240701	-28.38	27500	20231219	52.36	58500	-28.38	20240701	30000	39.67	20240206	58500	-28.38	20240701	27500	52.36	20231219	3.01	N	099320	500	54 억	321926	N	N	687	N	N
147	20241204	150657	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41850	-1900	5	-4.34	3556263500	84094	183.50	42000	43200	41550	56800	30650	43750	42289.13	2.94	0	11921	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4583	10.44	2.10	12	0.77	4007.00	19893.00	58500	20240701	-28.46	27500	20231219	52.18	58500	-28.46	20240701	30000	39.50	20240206	58500	-28.46	20240701	27500	52.18	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
148	20241204	140656	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42000	-1750	5	-4.00	3317773650	78402	171.08	42000	43200	41550	56800	30650	43750	42317.44	2.94	0	9888	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4600	10.48	2.11	12	0.72	4007.00	19893.00	58500	20240701	-28.21	27500	20231219	52.73	58500	-28.21	20240701	30000	40.00	20240206	58500	-28.21	20240701	27500	52.73	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
149	20241204	130653	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42550	-1200	5	-2.74	3156089800	74560	162.69	42000	43200	41550	56800	30650	43750	42329.51	2.94	0	9689	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4660	10.62	2.14	12	0.68	4007.00	19893.00	58500	20240701	-27.26	27500	20231219	54.73	58500	-27.26	20240701	30000	41.83	20240206	58500	-27.26	20240701	27500	54.73	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
150	20241204	120652	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42300	-1450	5	-3.31	3014919650	71232	155.43	42000	43200	41550	56800	30650	43750	42325.33	2.94	0	8261	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4632	10.56	2.13	12	0.65	4007.00	19893.00	58500	20240701	-27.69	27500	20231219	53.82	58500	-27.69	20240701	30000	41.00	20240206	58500	-27.69	20240701	27500	53.82	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
151	20241204	110643	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41750	-2000	5	-4.57	2774514050	65491	142.90	42000	43200	41550	56800	30650	43750	42364.79	2.94	0	7160	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4572	10.42	2.10	12	0.60	4007.00	19893.00	58500	20240701	-28.63	27500	20231219	51.82	58500	-28.63	20240701	30000	39.17	20240206	58500	-28.63	20240701	27500	51.82	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
152	20241204	100645	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42350	-1400	5	-3.20	2110609900	49636	108.31	42000	43200	42000	56800	30650	43750	42521.73	2.94	0	12444	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4638	10.57	2.13	12	0.45	4007.00	19893.00	58500	20240701	-27.61	27500	20231219	54.00	58500	-27.61	20240701	30000	41.17	20240206	58500	-27.61	20240701	27500	54.00	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
153	20241204	090657	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42700	-1050	5	-2.40	755853500	17778	38.79	42000	43200	42000	56800	30650	43750	42516.16	2.94	0	8402	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4676	10.66	2.15	12	0.16	4007.00	19893.00	58500	20240701	-27.01	27500	20231219	55.27	58500	-27.01	20240701	30000	42.33	20240206	58500	-27.01	20240701	27500	55.27	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
154	20241203	160722	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43750	750	2	1.74	1978442400	45604	84.09	42800	43950	42800	55900	30100	43000	43382.98	2.85	0	9128	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4791	10.92	2.20	12	0.42	4007.00	19893.00	58500	20240701	-25.21	27500	20231219	59.09	58500	-25.21	20240701	30000	45.83	20240206	58500	-25.21	20240701	27500	59.09	20231219	3.06	N	099320	500	54 억	312476	N	N	246	N	N
155	20241203	150750	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43650	650	2	1.51	1923038950	44337	81.75	42800	43950	42800	55900	30100	43000	43373.23	2.85	0	8930	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4780	10.89	2.19	12	0.40	4007.00	19893.00	58500	20240701	-25.38	27500	20231219	58.73	58500	-25.38	20240701	30000	45.50	20240206	58500	-25.38	20240701	27500	58.73	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
156	20241203	140738	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43800	800	2	1.86	1617238850	37354	68.87	42800	43850	42800	55900	30100	43000	43294.93	2.85	0	6364	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4797	10.93	2.20	12	0.34	4007.00	19893.00	58500	20240701	-25.13	27500	20231219	59.27	58500	-25.13	20240701	30000	46.00	20240206	58500	-25.13	20240701	27500	59.27	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
157	20241203	130738	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43400	400	2	0.93	1410395000	32605	60.12	42800	43850	42800	55900	30100	43000	43257.02	2.85	0	4229	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4753	10.83	2.18	12	0.30	4007.00	19893.00	58500	20240701	-25.81	27500	20231219	57.82	58500	-25.81	20240701	30000	44.67	20240206	58500	-25.81	20240701	27500	57.82	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
158	20241203	120747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43700	700	2	1.63	1216791700	28144	51.89	42800	43850	42800	55900	30100	43000	43234.50	2.85	0	4339	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4786	10.91	2.20	12	0.26	4007.00	19893.00	58500	20240701	-25.30	27500	20231219	58.91	58500	-25.30	20240701	30000	45.67	20240206	58500	-25.30	20240701	27500	58.91	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
159	20241203	110731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43500	500	2	1.16	1004601850	23278	42.92	42800	43750	42800	55900	30100	43000	43156.71	2.85	0	3844	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4764	10.86	2.19	12	0.21	4007.00	19893.00	58500	20240701	-25.64	27500	20231219	58.18	58500	-25.64	20240701	30000	45.00	20240206	58500	-25.64	20240701	27500	58.18	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
160	20241203	100720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43200	200	2	0.47	656946350	15258	28.13	42800	43350	42800	55900	30100	43000	43055.86	2.85	0	2441	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4731	10.78	2.17	12	0.14	4007.00	19893.00	58500	20240701	-26.15	27500	20231219	57.09	58500	-26.15	20240701	30000	44.00	20240206	58500	-26.15	20240701	27500	57.09	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
161	20241203	090714	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43000	0	3	0.00	96937900	2257	4.16	42800	43200	42800	55900	30100	43000	42949.89	2.85	0	781	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4709	10.73	2.16	12	0.02	4007.00	19893.00	58500	20240701	-26.50	27500	20231219	56.36	58500	-26.50	20240701	30000	43.33	20240206	58500	-26.50	20240701	27500	56.36	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
162	20241202	160702	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43000	-800	5	-1.83	2327011100	54067	49.26	43850	44200	42400	56900	30700	43800	43039.46	2.77	0	8868	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4709	10.73	2.16	12	0.49	4007.00	19893.00	58500	20240701	-26.50	27500	20231219	56.36	58500	-26.50	20240701	30000	43.33	20240206	58500	-26.50	20240701	27500	56.36	20231219	3.10	N	099320	500	54 억	303533	N	N	914	N	N
163	20241202	150802	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42950	-850	5	-1.94	2159900250	50185	45.72	43850	44200	42400	56900	30700	43800	43038.75	2.77	0	7893	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4704	10.72	2.16	12	0.46	4007.00	19893.00	58500	20240701	-26.58	27500	20231219	56.18	58500	-26.58	20240701	30000	43.17	20240206	58500	-26.58	20240701	27500	56.18	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
164	20241202	140725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42850	-950	5	-2.17	1915268600	44502	40.54	43850	44200	42400	56900	30700	43800	43037.79	2.77	0	9112	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4693	10.69	2.15	12	0.41	4007.00	19893.00	58500	20240701	-26.75	27500	20231219	55.82	58500	-26.75	20240701	30000	42.83	20240206	58500	-26.75	20240701	27500	55.82	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
165	20241202	130719	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42500	-1300	5	-2.97	1652411200	38337	34.93	43850	44200	42450	56900	30700	43800	43102.24	2.77	0	6745	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4654	10.61	2.14	12	0.35	4007.00	19893.00	58500	20240701	-27.35	27500	20231219	54.55	58500	-27.35	20240701	30000	41.67	20240206	58500	-27.35	20240701	27500	54.55	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
166	20241202	120735	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42750	-1050	5	-2.40	1418791550	32853	29.93	43850	44200	42500	56900	30700	43800	43186.04	2.77	0	4971	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4682	10.67	2.15	12	0.30	4007.00	19893.00	58500	20240701	-26.92	27500	20231219	55.45	58500	-26.92	20240701	30000	42.50	20240206	58500	-26.92	20240701	27500	55.45	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
167	20241202	110654	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42550	-1250	5	-2.85	1215028700	28077	25.58	43850	44200	42500	56900	30700	43800	43274.86	2.77	0	2927	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4660	10.62	2.14	12	0.26	4007.00	19893.00	58500	20240701	-27.26	27500	20231219	54.73	58500	-27.26	20240701	30000	41.83	20240206	58500	-27.26	20240701	27500	54.73	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
168	20241202	100656	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43600	-200	5	-0.46	653774750	15023	13.69	43850	44200	42950	56900	30700	43800	43518.24	2.77	0	2164	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4775	10.88	2.19	12	0.14	4007.00	19893.00	58500	20240701	-25.47	27500	20231219	58.55	58500	-25.47	20240701	30000	45.33	20240206	58500	-25.47	20240701	27500	58.55	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
169	20241202	090655	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43000	-800	5	-1.83	144095150	3309	3.01	43850	44200	42950	56900	30700	43800	43546.36	2.77	0	-1206	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4709	10.73	2.16	12	0.03	4007.00	19893.00	58500	20240701	-26.50	27500	20231219	56.36	58500	-26.50	20240701	30000	43.33	20240206	58500	-26.50	20240701	27500	56.36	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History