KissMeData/064820/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	363023480	63047	33.26	5840	5860	5680	7600	4100	5850	5757.21	1.29	-27153	-27406	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.20	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	400150	N	N	13	N	N
3	20241231	150627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	363023480	63047	33.26	5840	5860	5680	7600	4100	5850	5757.21	1.29	-27153	-27406	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.20	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	400150	N	N	13	N	N
4	20241231	140624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	363023480	63047	33.26	5840	5860	5680	7600	4100	5850	5757.21	1.29	-27153	-27406	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.20	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	400150	N	N	13	N	N
5	20241231	130626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	363023480	63047	33.26	5840	5860	5680	7600	4100	5850	5757.21	1.29	-27153	-27406	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.20	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	400150	N	N	13	N	N
6	20241231	120626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	363023480	63047	33.26	5840	5860	5680	7600	4100	5850	5757.21	1.29	-27153	-27406	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.20	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	400150	N	N	13	N	N
7	20241231	110624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	363023480	63047	33.26	5840	5860	5680	7600	4100	5850	5757.21	1.29	-27153	-27406	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.20	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	400150	N	N	13	N	N
8	20241231	100620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	363023480	63047	33.26	5840	5860	5680	7600	4100	5850	5757.21	1.29	-27153	-27406	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.20	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	400150	N	N	13	N	N
9	20241231	090627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	363023480	63047	33.26	5840	5860	5680	7600	4100	5850	5757.21	1.29	-27153	-27406	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.20	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	400150	N	N	13	N	N
10	20241230	160622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	362736480	62997	33.23	5840	5860	5680	7600	4100	5850	5757.21	1.38	0	-27406	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.20	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	427303	N	N	13	N	N
11	20241230	150626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5760	-90	5	-1.54	348826950	60574	31.95	5840	5860	5680	7600	4100	5850	5757.88	1.38	0	-26356	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1780	7.32	0.81	12	0.20	787.00	7155.00	6500	20240514	-11.38	4005	20240117	43.82	6500	-11.38	20240514	4005	43.82	20240117	6500	-11.38	20240514	4005	43.82	20240117	1.01	N	064820	500	154 억	427303	N	N	0	N	N
12	20241230	140625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5760	-90	5	-1.54	208922260	36169	19.08	5840	5860	5710	7600	4100	5850	5775.17	1.38	0	-17692	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1780	7.32	0.81	12	0.12	787.00	7155.00	6500	20240514	-11.38	4005	20240117	43.82	6500	-11.38	20240514	4005	43.82	20240117	6500	-11.38	20240514	4005	43.82	20240117	1.01	N	064820	500	154 억	427303	N	N	0	N	N
13	20241230	130624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5740	-110	5	-1.88	178842620	30929	16.32	5840	5860	5710	7600	4100	5850	5781.17	1.38	0	-14318	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1774	7.29	0.80	12	0.10	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	1.01	N	064820	500	154 억	427303	N	N	0	N	N
14	20241230	120622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5760	-90	5	-1.54	148950680	25720	13.57	5840	5860	5740	7600	4100	5850	5789.99	1.38	0	-13037	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1780	7.32	0.81	12	0.08	787.00	7155.00	6500	20240514	-11.38	4005	20240117	43.82	6500	-11.38	20240514	4005	43.82	20240117	6500	-11.38	20240514	4005	43.82	20240117	1.01	N	064820	500	154 억	427303	N	N	0	N	N
15	20241230	110624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5830	-20	5	-0.34	114589160	19755	10.42	5840	5860	5750	7600	4100	5850	5799.14	1.38	0	-9892	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1802	7.41	0.81	12	0.06	787.00	7155.00	6500	20240514	-10.31	4005	20240117	45.57	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	4005	45.57	20240117	1.01	N	064820	500	154 억	427303	N	N	0	N	N
16	20241230	100624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5820	-30	5	-0.51	77366320	13332	7.03	5840	5860	5750	7600	4100	5850	5801.10	1.38	0	-6441	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1798	7.40	0.81	12	0.04	787.00	7155.00	6500	20240514	-10.46	4005	20240117	45.32	6500	-10.46	20240514	4005	45.32	20240117	6500	-10.46	20240514	4005	45.32	20240117	1.01	N	064820	500	154 억	427303	N	N	0	N	N
17	20241230	090626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5800	-50	5	-0.85	10997750	1892	1.00	5840	5840	5760	7600	4100	5850	5798.12	1.38	0	-545	6130	5990	5860	5720	5590	6060	5790	155	1750	500	4090	10	1	30901728	1792	7.37	0.81	12	0.01	787.00	7155.00	6500	20240514	-10.77	4005	20240117	44.82	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	4005	44.82	20240117	1.01	N	064820	500	154 억	427303	N	N	0	N	N
18	20241227	160621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	-130	5	-2.17	1098989180	189087	90.73	5810	6000	5730	7770	4190	5980	5812.06	1.39	0	-2451	6213	6096	6013	5896	5813	6080	5880	155	1790	500	4180	10	1	30901728	1808	7.43	0.82	12	0.61	787.00	7155.00	6500	20240514	-10.00	4005	20240117	46.07	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	4005	46.07	20240117	0.98	N	064820	500	154 억	430012	N	N	11	N	N
19	20241227	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	-90	5	-1.51	1084900070	186686	89.58	5810	6000	5730	7770	4190	5980	5811.35	1.39	0	-2484	6213	6096	6013	5896	5813	6080	5880	155	1790	500	4180	10	1	30901728	1820	7.48	0.82	12	0.60	787.00	7155.00	6500	20240514	-9.38	4005	20240117	47.07	6500	-9.38	20240514	4005	47.07	20240117	6500	-9.38	20240514	4005	47.07	20240117	0.98	N	064820	500	154 억	430012	N	N	11	N	N
20	20241227	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	-130	5	-2.17	1006210210	173326	83.17	5810	6000	5730	7770	4190	5980	5805.29	1.39	0	-3601	6213	6096	6013	5896	5813	6080	5880	155	1790	500	4180	10	1	30901728	1808	7.43	0.82	12	0.56	787.00	7155.00	6500	20240514	-10.00	4005	20240117	46.07	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	4005	46.07	20240117	0.98	N	064820	500	154 억	430012	N	N	11	N	N
21	20241227	130622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-140	5	-2.34	964640630	166211	79.75	5810	6000	5730	7770	4190	5980	5803.69	1.39	0	-5289	6213	6096	6013	5896	5813	6080	5880	155	1790	500	4180	10	1	30901728	1805	7.42	0.82	12	0.54	787.00	7155.00	6500	20240514	-10.15	4005	20240117	45.82	6500	-10.15	20240514	4005	45.82	20240117	6500	-10.15	20240514	4005	45.82	20240117	0.98	N	064820	500	154 억	430012	N	N	11	N	N
22	20241227	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5790	-190	5	-3.18	901014950	155266	74.50	5810	6000	5730	7770	4190	5980	5803.02	1.39	0	1010	6213	6096	6013	5896	5813	6080	5880	155	1790	500	4180	10	1	30901728	1789	7.36	0.81	12	0.50	787.00	7155.00	6500	20240514	-10.92	4005	20240117	44.57	6500	-10.92	20240514	4005	44.57	20240117	6500	-10.92	20240514	4005	44.57	20240117	0.98	N	064820	500	154 억	430012	N	N	11	N	N
23	20241227	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	-210	5	-3.51	773116640	133265	63.95	5810	6000	5730	7770	4190	5980	5801.33	1.39	0	4176	6213	6096	6013	5896	5813	6080	5880	155	1790	500	4180	10	1	30901728	1783	7.33	0.81	12	0.43	787.00	7155.00	6500	20240514	-11.23	4005	20240117	44.07	6500	-11.23	20240514	4005	44.07	20240117	6500	-11.23	20240514	4005	44.07	20240117	0.98	N	064820	500	154 억	430012	N	N	11	N	N
24	20241227	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	-80	5	-1.34	546225750	93928	45.07	5810	6000	5730	7770	4190	5980	5815.34	1.39	0	-15438	6213	6096	6013	5896	5813	6080	5880	155	1790	500	4180	10	1	30901728	1823	7.50	0.82	12	0.30	787.00	7155.00	6500	20240514	-9.23	4005	20240117	47.32	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	4005	47.32	20240117	0.98	N	064820	500	154 억	430012	N	N	11	N	N
25	20241227	090623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5810	-170	5	-2.84	94847590	16342	7.84	5810	5870	5760	7770	4190	5980	5803.74	1.39	0	-3920	6213	6096	6013	5896	5813	6080	5880	155	1790	500	4180	10	1	30901728	1795	7.38	0.81	12	0.05	787.00	7155.00	6500	20240514	-10.62	4005	20240117	45.07	6500	-10.62	20240514	4005	45.07	20240117	6500	-10.62	20240514	4005	45.07	20240117	0.98	N	064820	500	154 억	430012	N	N	11	N	N
26	20241226	160620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5980	80	2	1.36	1254370610	208115	149.47	5980	6130	5930	7670	4130	5900	6027.64	1.36	0	7467	6173	6036	5893	5756	5613	5965	5685	155	1770	500	4130	10	1	30901728	1848	7.60	0.84	12	0.67	787.00	7155.00	6500	20240514	-8.00	4005	20240117	49.31	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	4005	49.31	20240117	0.98	N	064820	500	154 억	420275	N	N	11	N	N
27	20241226	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6000	100	2	1.69	1134704440	188059	135.06	5980	6130	5930	7670	4130	5900	6033.77	1.36	0	1374	6173	6036	5893	5756	5613	5965	5685	155	1770	500	4130	10	1	30901728	1854	7.62	0.84	12	0.61	787.00	7155.00	6500	20240514	-7.69	4005	20240117	49.81	6500	-7.69	20240514	4005	49.81	20240117	6500	-7.69	20240514	4005	49.81	20240117	0.98	N	064820	500	154 억	420275	N	N	0	N	N
28	20241226	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6030	130	2	2.20	936934800	155004	111.32	5980	6130	5960	7670	4130	5900	6044.58	1.36	0	-3037	6173	6036	5893	5756	5613	5965	5685	155	1770	500	4130	10	1	30901728	1863	7.66	0.84	12	0.50	787.00	7155.00	6500	20240514	-7.23	4005	20240117	50.56	6500	-7.23	20240514	4005	50.56	20240117	6500	-7.23	20240514	4005	50.56	20240117	0.98	N	064820	500	154 억	420275	N	N	0	N	N
29	20241226	130617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6070	170	2	2.88	784983370	129717	93.16	5980	6130	5960	7670	4130	5900	6051.51	1.36	0	-1300	6173	6036	5893	5756	5613	5965	5685	155	1770	500	4130	10	1	30901728	1876	7.71	0.85	12	0.42	787.00	7155.00	6500	20240514	-6.62	4005	20240117	51.56	6500	-6.62	20240514	4005	51.56	20240117	6500	-6.62	20240514	4005	51.56	20240117	0.98	N	064820	500	154 억	420275	N	N	0	N	N
30	20241226	120614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6070	170	2	2.88	719865270	118977	85.45	5980	6130	5960	7670	4130	5900	6050.46	1.36	0	1946	6173	6036	5893	5756	5613	5965	5685	155	1770	500	4130	10	1	30901728	1876	7.71	0.85	12	0.39	787.00	7155.00	6500	20240514	-6.62	4005	20240117	51.56	6500	-6.62	20240514	4005	51.56	20240117	6500	-6.62	20240514	4005	51.56	20240117	0.98	N	064820	500	154 억	420275	N	N	0	N	N
31	20241226	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6050	150	2	2.54	656573580	108487	77.92	5980	6130	5960	7670	4130	5900	6052.09	1.36	0	1864	6173	6036	5893	5756	5613	5965	5685	155	1770	500	4130	10	1	30901728	1870	7.69	0.85	12	0.35	787.00	7155.00	6500	20240514	-6.92	4005	20240117	51.06	6500	-6.92	20240514	4005	51.06	20240117	6500	-6.92	20240514	4005	51.06	20240117	0.98	N	064820	500	154 억	420275	N	N	0	N	N
32	20241226	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6060	160	2	2.71	384536940	63846	45.85	5980	6100	5960	7670	4130	5900	6022.88	1.36	0	5233	6173	6036	5893	5756	5613	5965	5685	155	1770	500	4130	10	1	30901728	1873	7.70	0.85	12	0.21	787.00	7155.00	6500	20240514	-6.77	4005	20240117	51.31	6500	-6.77	20240514	4005	51.31	20240117	6500	-6.77	20240514	4005	51.31	20240117	0.98	N	064820	500	154 억	420275	N	N	0	N	N
33	20241226	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5980	80	2	1.36	104609380	17452	12.53	5980	6030	5970	7670	4130	5900	5994.12	1.36	0	6096	6173	6036	5893	5756	5613	5965	5685	155	1770	500	4130	10	1	30901728	1848	7.60	0.84	12	0.06	787.00	7155.00	6500	20240514	-8.00	4005	20240117	49.31	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	4005	49.31	20240117	0.98	N	064820	500	154 억	420275	N	N	0	N	N
34	20241224	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	0	3	0.00	811750960	138878	102.46	5990	6030	5750	7670	4130	5900	5845.06	1.35	0	3280	6106	6002	5916	5812	5726	6055	5865	155	1770	500	4130	10	1	30901728	1823	7.50	0.82	12	0.45	787.00	7155.00	6500	20240514	-9.23	4005	20240117	47.32	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	4005	47.32	20240117	1.05	N	064820	500	154 억	416667	N	N	0	N	N
35	20241224	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	0	3	0.00	792770810	135658	100.08	5990	6030	5750	7670	4130	5900	5843.89	1.35	0	4266	6106	6002	5916	5812	5726	6055	5865	155	1770	500	4130	10	1	30901728	1823	7.50	0.82	12	0.44	787.00	7155.00	6500	20240514	-9.23	4005	20240117	47.32	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	4005	47.32	20240117	1.05	N	064820	500	154 억	416667	N	N	0	N	N
36	20241224	140614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	-30	5	-0.51	722774790	123757	91.30	5990	6030	5750	7670	4130	5900	5840.27	1.35	0	8928	6106	6002	5916	5812	5726	6055	5865	155	1770	500	4130	10	1	30901728	1814	7.46	0.82	12	0.40	787.00	7155.00	6500	20240514	-9.69	4005	20240117	46.57	6500	-9.69	20240514	4005	46.57	20240117	6500	-9.69	20240514	4005	46.57	20240117	1.05	N	064820	500	154 억	416667	N	N	0	N	N
37	20241224	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	-80	5	-1.36	659405090	112936	83.32	5990	6030	5750	7670	4130	5900	5838.75	1.35	0	7683	6106	6002	5916	5812	5726	6055	5865	155	1770	500	4130	10	1	30901728	1798	7.40	0.81	12	0.37	787.00	7155.00	6500	20240514	-10.46	4005	20240117	45.32	6500	-10.46	20240514	4005	45.32	20240117	6500	-10.46	20240514	4005	45.32	20240117	1.05	N	064820	500	154 억	416667	N	N	0	N	N
38	20241224	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	-80	5	-1.36	568386460	97256	71.75	5990	6030	5750	7670	4130	5900	5844.23	1.35	0	10191	6106	6002	5916	5812	5726	6055	5865	155	1770	500	4130	10	1	30901728	1798	7.40	0.81	12	0.31	787.00	7155.00	6500	20240514	-10.46	4005	20240117	45.32	6500	-10.46	20240514	4005	45.32	20240117	6500	-10.46	20240514	4005	45.32	20240117	1.05	N	064820	500	154 억	416667	N	N	0	N	N
39	20241224	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5830	-70	5	-1.19	519102330	88774	65.49	5990	6030	5750	7670	4130	5900	5847.46	1.35	0	7732	6106	6002	5916	5812	5726	6055	5865	155	1770	500	4130	10	1	30901728	1802	7.41	0.81	12	0.29	787.00	7155.00	6500	20240514	-10.31	4005	20240117	45.57	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	4005	45.57	20240117	1.05	N	064820	500	154 억	416667	N	N	0	N	N
40	20241224	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5830	-70	5	-1.19	268755690	45581	33.63	5990	6030	5770	7670	4130	5900	5896.22	1.35	0	3525	6106	6002	5916	5812	5726	6055	5865	155	1770	500	4130	10	1	30901728	1802	7.41	0.81	12	0.15	787.00	7155.00	6500	20240514	-10.31	4005	20240117	45.57	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	4005	45.57	20240117	1.05	N	064820	500	154 억	416667	N	N	0	N	N
41	20241224	090619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	10	2	0.17	19776070	3334	2.46	5990	5990	5910	7670	4130	5900	5931.63	1.35	0	-115	6106	6002	5916	5812	5726	6055	5865	155	1770	500	4130	10	1	30901728	1826	7.51	0.83	12	0.01	787.00	7155.00	6500	20240514	-9.08	4005	20240117	47.57	6500	-9.08	20240514	4005	47.57	20240117	6500	-9.08	20240514	4005	47.57	20240117	1.05	N	064820	500	154 억	416667	N	N	0	N	N
42	20241223	160611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	50	2	0.85	804955420	135223	39.73	5890	6020	5830	7600	4100	5850	5953.03	1.35	0	533	6316	6082	5966	5732	5616	6025	5675	155	1750	500	4090	10	1	30901728	1823	7.50	0.82	12	0.44	787.00	7155.00	6500	20240514	-9.23	4005	20240117	47.32	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	4005	47.32	20240117	1.04	N	064820	500	154 억	415852	N	N	0	N	N
43	20241223	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5990	140	2	2.39	687275030	115398	33.90	5890	6020	5830	7600	4100	5850	5955.90	1.35	0	-11666	6316	6082	5966	5732	5616	6025	5675	155	1750	500	4090	10	1	30901728	1851	7.61	0.84	12	0.37	787.00	7155.00	6500	20240514	-7.85	4005	20240117	49.56	6500	-7.85	20240514	4005	49.56	20240117	6500	-7.85	20240514	4005	49.56	20240117	1.04	N	064820	500	154 억	415852	N	N	0	N	N
44	20241223	140610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5980	130	2	2.22	606031980	101849	29.92	5890	6020	5830	7600	4100	5850	5950.52	1.35	0	-11605	6316	6082	5966	5732	5616	6025	5675	155	1750	500	4090	10	1	30901728	1848	7.60	0.84	12	0.33	787.00	7155.00	6500	20240514	-8.00	4005	20240117	49.31	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	4005	49.31	20240117	1.04	N	064820	500	154 억	415852	N	N	0	N	N
45	20241223	130611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5980	130	2	2.22	476638280	80149	23.55	5890	6020	5830	7600	4100	5850	5947.17	1.35	0	-5906	6316	6082	5966	5732	5616	6025	5675	155	1750	500	4090	10	1	30901728	1848	7.60	0.84	12	0.26	787.00	7155.00	6500	20240514	-8.00	4005	20240117	49.31	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	4005	49.31	20240117	1.04	N	064820	500	154 억	415852	N	N	0	N	N
46	20241223	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5980	130	2	2.22	366061700	61724	18.13	5890	6020	5830	7600	4100	5850	5930.91	1.35	0	-7139	6316	6082	5966	5732	5616	6025	5675	155	1750	500	4090	10	1	30901728	1848	7.60	0.84	12	0.20	787.00	7155.00	6500	20240514	-8.00	4005	20240117	49.31	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	4005	49.31	20240117	1.04	N	064820	500	154 억	415852	N	N	0	N	N
47	20241223	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	30	2	0.51	304110710	51322	15.08	5890	6020	5830	7600	4100	5850	5925.87	1.35	0	-4769	6316	6082	5966	5732	5616	6025	5675	155	1750	500	4090	10	1	30901728	1817	7.47	0.82	12	0.17	787.00	7155.00	6500	20240514	-9.54	4005	20240117	46.82	6500	-9.54	20240514	4005	46.82	20240117	6500	-9.54	20240514	4005	46.82	20240117	1.04	N	064820	500	154 억	415852	N	N	0	N	N
48	20241223	100607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	60	2	1.03	223281760	37572	11.04	5890	6020	5830	7600	4100	5850	5943.32	1.35	0	-2844	6316	6082	5966	5732	5616	6025	5675	155	1750	500	4090	10	1	30901728	1826	7.51	0.83	12	0.12	787.00	7155.00	6500	20240514	-9.08	4005	20240117	47.57	6500	-9.08	20240514	4005	47.57	20240117	6500	-9.08	20240514	4005	47.57	20240117	1.04	N	064820	500	154 억	415852	N	N	0	N	N
49	20241223	090610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6010	160	2	2.74	46539770	7785	2.29	5890	6020	5890	7600	4100	5850	5981.89	1.35	0	2602	6316	6082	5966	5732	5616	6025	5675	155	1750	500	4090	10	1	30901728	1857	7.64	0.84	12	0.03	787.00	7155.00	6500	20240514	-7.54	4005	20240117	50.06	6500	-7.54	20240514	4005	50.06	20240117	6500	-7.54	20240514	4005	50.06	20240117	1.04	N	064820	500	154 억	415852	N	N	0	N	N
50	20241220	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	-30	5	-0.51	2039804510	338561	250.66	5950	6200	5850	7640	4120	5880	6024.94	1.49	0	-47248	6253	6066	5833	5646	5413	6160	5740	155	1760	500	4110	10	1	30901728	1808	7.43	0.82	12	1.10	787.00	7155.00	6500	20240514	-10.00	4005	20240117	46.07	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	4005	46.07	20240117	1.06	N	064820	500	154 억	461105	N	N	0	N	N
51	20241220	150610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	50	2	0.85	1993408970	330640	244.80	5950	6200	5850	7640	4120	5880	6028.94	1.49	0	-48822	6253	6066	5833	5646	5413	6160	5740	155	1760	500	4110	10	1	30901728	1832	7.53	0.83	12	1.07	787.00	7155.00	6500	20240514	-8.77	4005	20240117	48.06	6500	-8.77	20240514	4005	48.06	20240117	6500	-8.77	20240514	4005	48.06	20240117	1.06	N	064820	500	154 억	461105	N	N	0	N	N
52	20241220	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	50	2	0.85	1943768170	322215	238.56	5950	6200	5850	7640	4120	5880	6032.52	1.49	0	-50381	6253	6066	5833	5646	5413	6160	5740	155	1760	500	4110	10	1	30901728	1832	7.53	0.83	12	1.04	787.00	7155.00	6500	20240514	-8.77	4005	20240117	48.06	6500	-8.77	20240514	4005	48.06	20240117	6500	-8.77	20240514	4005	48.06	20240117	1.06	N	064820	500	154 억	461105	N	N	0	N	N
53	20241220	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	80	2	1.36	1786912550	295675	218.91	5950	6200	5850	7640	4120	5880	6043.50	1.49	0	-53886	6253	6066	5833	5646	5413	6160	5740	155	1760	500	4110	10	1	30901728	1842	7.57	0.83	12	0.96	787.00	7155.00	6500	20240514	-8.31	4005	20240117	48.81	6500	-8.31	20240514	4005	48.81	20240117	6500	-8.31	20240514	4005	48.81	20240117	1.06	N	064820	500	154 억	461105	N	N	0	N	N
54	20241220	120607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5980	100	2	1.70	1658985380	274317	203.10	5950	6200	5850	7640	4120	5880	6047.70	1.49	0	-56714	6253	6066	5833	5646	5413	6160	5740	155	1760	500	4110	10	1	30901728	1848	7.60	0.84	12	0.89	787.00	7155.00	6500	20240514	-8.00	4005	20240117	49.31	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	4005	49.31	20240117	1.06	N	064820	500	154 억	461105	N	N	0	N	N
55	20241220	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6070	190	2	3.23	1512458700	249868	184.99	5950	6200	5850	7640	4120	5880	6053.03	1.49	0	-46791	6253	6066	5833	5646	5413	6160	5740	155	1760	500	4110	10	1	30901728	1876	7.71	0.85	12	0.81	787.00	7155.00	6500	20240514	-6.62	4005	20240117	51.56	6500	-6.62	20240514	4005	51.56	20240117	6500	-6.62	20240514	4005	51.56	20240117	1.06	N	064820	500	154 억	461105	N	N	0	N	N
56	20241220	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6040	160	2	2.72	1208087600	199224	147.50	5950	6200	5850	7640	4120	5880	6063.97	1.49	0	-23743	6253	6066	5833	5646	5413	6160	5740	155	1760	500	4110	10	1	30901728	1866	7.67	0.84	12	0.64	787.00	7155.00	6500	20240514	-7.08	4005	20240117	50.81	6500	-7.08	20240514	4005	50.81	20240117	6500	-7.08	20240514	4005	50.81	20240117	1.06	N	064820	500	154 억	461105	N	N	0	N	N
57	20241220	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	0	3	0.00	76643110	12944	9.58	5950	5970	5850	7640	4120	5880	5921.14	1.49	0	-4794	6253	6066	5833	5646	5413	6160	5740	155	1760	500	4110	10	1	30901728	1817	7.47	0.82	12	0.04	787.00	7155.00	6500	20240514	-9.54	4005	20240117	46.82	6500	-9.54	20240514	4005	46.82	20240117	6500	-9.54	20240514	4005	46.82	20240117	1.06	N	064820	500	154 억	461105	N	N	0	N	N
58	20241219	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	70	2	1.20	795873540	134824	73.68	5600	6020	5600	7550	4070	5810	5903.06	1.43	0	22463	6076	5942	5806	5672	5536	6010	5740	155	1740	500	4060	10	1	30901728	1817	7.47	0.82	12	0.44	787.00	7155.00	6500	20240514	-9.54	3980	20231212	47.74	6500	-9.54	20240514	4005	46.82	20240117	6500	-9.54	20240514	4005	46.82	20240117	1.00	N	064820	500	154 억	441257	N	N	8	N	N
59	20241219	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	60	2	1.03	770303020	130468	71.30	5600	6020	5600	7550	4070	5810	5904.15	1.43	0	21383	6076	5942	5806	5672	5536	6010	5740	155	1740	500	4060	10	1	30901728	1814	7.46	0.82	12	0.42	787.00	7155.00	6500	20240514	-9.69	3980	20231212	47.49	6500	-9.69	20240514	4005	46.57	20240117	6500	-9.69	20240514	4005	46.57	20240117	1.00	N	064820	500	154 억	441257	N	N	8	N	N
60	20241219	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	70	2	1.20	692930730	117292	64.10	5600	6020	5600	7550	4070	5810	5907.74	1.43	0	18745	6076	5942	5806	5672	5536	6010	5740	155	1740	500	4060	10	1	30901728	1817	7.47	0.82	12	0.38	787.00	7155.00	6500	20240514	-9.54	3980	20231212	47.74	6500	-9.54	20240514	4005	46.82	20240117	6500	-9.54	20240514	4005	46.82	20240117	1.00	N	064820	500	154 억	441257	N	N	8	N	N
61	20241219	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	130	2	2.24	641599750	108588	59.34	5600	6020	5600	7550	4070	5810	5908.57	1.43	0	18375	6076	5942	5806	5672	5536	6010	5740	155	1740	500	4060	10	1	30901728	1836	7.55	0.83	12	0.35	787.00	7155.00	6500	20240514	-8.62	3980	20231212	49.25	6500	-8.62	20240514	4005	48.31	20240117	6500	-8.62	20240514	4005	48.31	20240117	1.00	N	064820	500	154 억	441257	N	N	8	N	N
62	20241219	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	130	2	2.24	375896400	64123	35.04	5600	5970	5600	7550	4070	5810	5862.11	1.43	0	2327	6076	5942	5806	5672	5536	6010	5740	155	1740	500	4060	10	1	30901728	1836	7.55	0.83	12	0.21	787.00	7155.00	6500	20240514	-8.62	3980	20231212	49.25	6500	-8.62	20240514	4005	48.31	20240117	6500	-8.62	20240514	4005	48.31	20240117	1.00	N	064820	500	154 억	441257	N	N	8	N	N
63	20241219	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	100	2	1.72	320748910	54820	29.96	5600	5970	5600	7550	4070	5810	5850.95	1.43	0	2379	6076	5942	5806	5672	5536	6010	5740	155	1740	500	4060	10	1	30901728	1826	7.51	0.83	12	0.18	787.00	7155.00	6500	20240514	-9.08	3980	20231212	48.49	6500	-9.08	20240514	4005	47.57	20240117	6500	-9.08	20240514	4005	47.57	20240117	1.00	N	064820	500	154 억	441257	N	N	8	N	N
64	20241219	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	30	2	0.52	118295800	20493	11.20	5600	5870	5600	7550	4070	5810	5772.50	1.43	0	-1725	6076	5942	5806	5672	5536	6010	5740	155	1740	500	4060	10	1	30901728	1805	7.42	0.82	12	0.07	787.00	7155.00	6500	20240514	-10.15	3980	20231212	46.73	6500	-10.15	20240514	4005	45.82	20240117	6500	-10.15	20240514	4005	45.82	20240117	1.00	N	064820	500	154 억	441257	N	N	8	N	N
65	20241219	090607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5700	-110	5	-1.89	16594970	2946	1.61	5600	5700	5600	7550	4070	5810	5633.05	1.43	0	555	6076	5942	5806	5672	5536	6010	5740	155	1740	500	4060	10	1	30901728	1761	7.24	0.80	12	0.01	787.00	7155.00	6500	20240514	-12.31	3980	20231212	43.22	6500	-12.31	20240514	4005	42.32	20240117	6500	-12.31	20240514	4005	42.32	20240117	1.00	N	064820	500	154 억	441257	N	N	8	N	N
66	20241218	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5810	140	2	2.47	1066143870	182927	165.79	5740	5940	5670	7370	3970	5670	5828.27	1.35	0	22805	5963	5816	5733	5586	5503	5775	5545	155	1700	500	3960	10	1	30901728	1795	7.38	0.81	12	0.59	787.00	7155.00	6500	20240514	-10.62	3980	20231212	45.98	6500	-10.62	20240514	4005	45.07	20240117	6500	-10.62	20240514	4005	45.07	20240117	0.98	N	064820	500	154 억	418455	N	N	8	N	N
67	20241218	150607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5790	120	2	2.12	1019261490	174834	158.46	5740	5940	5670	7370	3970	5670	5829.88	1.35	0	22113	5963	5816	5733	5586	5503	5775	5545	155	1700	500	3960	10	1	30901728	1789	7.36	0.81	12	0.57	787.00	7155.00	6500	20240514	-10.92	3980	20231212	45.48	6500	-10.92	20240514	4005	44.57	20240117	6500	-10.92	20240514	4005	44.57	20240117	0.98	N	064820	500	154 억	418455	N	N	1	N	N
68	20241218	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	130	2	2.29	972106670	166688	151.08	5740	5940	5670	7370	3970	5670	5831.89	1.35	0	22026	5963	5816	5733	5586	5503	5775	5545	155	1700	500	3960	10	1	30901728	1792	7.37	0.81	12	0.54	787.00	7155.00	6500	20240514	-10.77	3980	20231212	45.73	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	4005	44.82	20240117	0.98	N	064820	500	154 억	418455	N	N	1	N	N
69	20241218	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	110	2	1.94	879754010	150698	136.58	5740	5940	5670	7370	3970	5670	5837.86	1.35	0	17234	5963	5816	5733	5586	5503	5775	5545	155	1700	500	3960	10	1	30901728	1786	7.34	0.81	12	0.49	787.00	7155.00	6500	20240514	-11.08	3980	20231212	45.23	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	4005	44.32	20240117	0.98	N	064820	500	154 억	418455	N	N	1	N	N
70	20241218	120600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	110	2	1.94	839641240	143708	130.25	5740	5940	5670	7370	3970	5670	5842.69	1.35	0	14982	5963	5816	5733	5586	5503	5775	5545	155	1700	500	3960	10	1	30901728	1786	7.34	0.81	12	0.47	787.00	7155.00	6500	20240514	-11.08	3980	20231212	45.23	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	4005	44.32	20240117	0.98	N	064820	500	154 억	418455	N	N	1	N	N
71	20241218	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	110	2	1.94	745977960	127435	115.50	5740	5940	5670	7370	3970	5670	5853.79	1.35	0	8728	5963	5816	5733	5586	5503	5775	5545	155	1700	500	3960	10	1	30901728	1786	7.34	0.81	12	0.41	787.00	7155.00	6500	20240514	-11.08	3980	20231212	45.23	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	4005	44.32	20240117	0.98	N	064820	500	154 억	418455	N	N	1	N	N
72	20241218	100605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	170	2	3.00	533497240	90976	82.46	5740	5940	5670	7370	3970	5670	5864.15	1.35	0	23007	5963	5816	5733	5586	5503	5775	5545	155	1700	500	3960	10	1	30901728	1805	7.42	0.82	12	0.29	787.00	7155.00	6500	20240514	-10.15	3980	20231212	46.73	6500	-10.15	20240514	4005	45.82	20240117	6500	-10.15	20240514	4005	45.82	20240117	0.98	N	064820	500	154 억	418455	N	N	1	N	N
73	20241218	090607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	60	2	1.06	10384560	1826	1.65	5740	5740	5670	7370	3970	5670	5687.05	1.35	0	552	5963	5816	5733	5586	5503	5775	5545	155	1700	500	3960	10	1	30901728	1771	7.28	0.80	12	0.01	787.00	7155.00	6500	20240514	-11.85	3980	20231212	43.97	6500	-11.85	20240514	4005	43.07	20240117	6500	-11.85	20240514	4005	43.07	20240117	0.98	N	064820	500	154 억	418455	N	N	1	N	N
74	20241217	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	-90	5	-1.56	636289930	110334	96.85	5880	5880	5650	7480	4040	5760	5767.01	1.32	0	8816	5986	5872	5776	5662	5566	5825	5615	155	1720	500	4030	10	1	30901728	1752	7.20	0.79	12	0.36	787.00	7155.00	6500	20240514	-12.77	3975	20231208	42.64	6500	-12.77	20240514	4005	41.57	20240117	6500	-12.77	20240514	4005	41.57	20240117	0.99	N	064820	500	154 억	408910	N	N	1	N	N
75	20241217	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	-80	5	-1.39	615548800	106675	93.64	5880	5880	5650	7480	4040	5760	5770.32	1.32	0	8772	5986	5872	5776	5662	5566	5825	5615	155	1720	500	4030	10	1	30901728	1755	7.22	0.79	12	0.35	787.00	7155.00	6500	20240514	-12.62	3975	20231208	42.89	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	4005	41.82	20240117	0.99	N	064820	500	154 억	408910	N	N	1	N	N
76	20241217	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5710	-50	5	-0.87	512189500	88526	77.71	5880	5880	5680	7480	4040	5760	5785.75	1.32	0	8046	5986	5872	5776	5662	5566	5825	5615	155	1720	500	4030	10	1	30901728	1764	7.26	0.80	12	0.29	787.00	7155.00	6500	20240514	-12.15	3975	20231208	43.65	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	4005	42.57	20240117	0.99	N	064820	500	154 억	408910	N	N	1	N	N
77	20241217	130552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5720	-40	5	-0.69	473316200	81744	71.75	5880	5880	5680	7480	4040	5760	5790.23	1.32	0	4292	5986	5872	5776	5662	5566	5825	5615	155	1720	500	4030	10	1	30901728	1768	7.27	0.80	12	0.26	787.00	7155.00	6500	20240514	-12.00	3975	20231208	43.90	6500	-12.00	20240514	4005	42.82	20240117	6500	-12.00	20240514	4005	42.82	20240117	0.99	N	064820	500	154 억	408910	N	N	1	N	N
78	20241217	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5750	-10	5	-0.17	375542810	64626	56.73	5880	5880	5700	7480	4040	5760	5811.02	1.32	0	2334	5986	5872	5776	5662	5566	5825	5615	155	1720	500	4030	10	1	30901728	1777	7.31	0.80	12	0.21	787.00	7155.00	6500	20240514	-11.54	3975	20231208	44.65	6500	-11.54	20240514	4005	43.57	20240117	6500	-11.54	20240514	4005	43.57	20240117	0.99	N	064820	500	154 억	408910	N	N	1	N	N
79	20241217	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5790	30	2	0.52	317949140	54644	47.96	5880	5880	5700	7480	4040	5760	5818.56	1.32	0	-264	5986	5872	5776	5662	5566	5825	5615	155	1720	500	4030	10	1	30901728	1789	7.36	0.81	12	0.18	787.00	7155.00	6500	20240514	-10.92	3975	20231208	45.66	6500	-10.92	20240514	4005	44.57	20240117	6500	-10.92	20240514	4005	44.57	20240117	0.99	N	064820	500	154 억	408910	N	N	1	N	N
80	20241217	100555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	90	2	1.56	134860260	23242	20.40	5880	5880	5700	7480	4040	5760	5802.44	1.32	0	4407	5986	5872	5776	5662	5566	5825	5615	155	1720	500	4030	10	1	30901728	1808	7.43	0.82	12	0.08	787.00	7155.00	6500	20240514	-10.00	3975	20231208	47.17	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	4005	46.07	20240117	0.99	N	064820	500	154 억	408910	N	N	1	N	N
81	20241217	090603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5740	-20	5	-0.35	24090140	4174	3.66	5880	5880	5700	7480	4040	5760	5771.48	1.32	0	-1438	5986	5872	5776	5662	5566	5825	5615	155	1720	500	4030	10	1	30901728	1774	7.29	0.80	12	0.01	787.00	7155.00	6500	20240514	-11.69	3975	20231208	44.40	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	4005	43.32	20240117	0.99	N	064820	500	154 억	408910	N	N	1	N	N
82	20241216	160555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5760	-70	5	-1.20	655482700	113925	84.53	5800	5890	5680	7570	4090	5830	5753.61	1.31	0	4673	6063	5946	5763	5646	5463	6005	5705	155	1740	500	4080	10	1	30901728	1780	7.32	0.81	12	0.37	787.00	7155.00	6500	20240514	-11.38	3975	20231208	44.91	6500	-11.38	20240514	4005	43.82	20240117	6500	-11.38	20240514	4005	43.82	20240117	0.97	N	064820	500	154 억	403810	N	N	1	N	N
83	20241216	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5690	-140	5	-2.40	590003550	102557	76.09	5800	5890	5680	7570	4090	5830	5752.93	1.31	0	6035	6063	5946	5763	5646	5463	6005	5705	155	1740	500	4080	10	1	30901728	1758	7.23	0.80	12	0.33	787.00	7155.00	6500	20240514	-12.46	3975	20231208	43.14	6500	-12.46	20240514	4005	42.07	20240117	6500	-12.46	20240514	4005	42.07	20240117	0.97	N	064820	500	154 억	403810	N	N	0	N	N
84	20241216	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5700	-130	5	-2.23	528520180	91745	68.07	5800	5890	5680	7570	4090	5830	5760.75	1.31	0	1431	6063	5946	5763	5646	5463	6005	5705	155	1740	500	4080	10	1	30901728	1761	7.24	0.80	12	0.30	787.00	7155.00	6500	20240514	-12.31	3975	20231208	43.40	6500	-12.31	20240514	4005	42.32	20240117	6500	-12.31	20240514	4005	42.32	20240117	0.97	N	064820	500	154 억	403810	N	N	0	N	N
85	20241216	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5710	-120	5	-2.06	464319080	80489	59.72	5800	5890	5680	7570	4090	5830	5768.73	1.31	0	1640	6063	5946	5763	5646	5463	6005	5705	155	1740	500	4080	10	1	30901728	1764	7.26	0.80	12	0.26	787.00	7155.00	6500	20240514	-12.15	3975	20231208	43.65	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	4005	42.57	20240117	0.97	N	064820	500	154 억	403810	N	N	0	N	N
86	20241216	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	-50	5	-0.86	326995580	56486	41.91	5800	5890	5680	7570	4090	5830	5788.97	1.31	0	-7993	6063	5946	5763	5646	5463	6005	5705	155	1740	500	4080	10	1	30901728	1786	7.34	0.81	12	0.18	787.00	7155.00	6500	20240514	-11.08	3975	20231208	45.41	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	4005	44.32	20240117	0.97	N	064820	500	154 억	403810	N	N	0	N	N
87	20241216	110602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5830	0	3	0.00	310087790	53562	39.74	5800	5890	5680	7570	4090	5830	5789.32	1.31	0	-7941	6063	5946	5763	5646	5463	6005	5705	155	1740	500	4080	10	1	30901728	1802	7.41	0.81	12	0.17	787.00	7155.00	6500	20240514	-10.31	3975	20231208	46.67	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	4005	45.57	20240117	0.97	N	064820	500	154 억	403810	N	N	0	N	N
88	20241216	100603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	10	2	0.17	189730800	32819	24.35	5800	5890	5680	7570	4090	5830	5781.13	1.31	0	-5038	6063	5946	5763	5646	5463	6005	5705	155	1740	500	4080	10	1	30901728	1805	7.42	0.82	12	0.11	787.00	7155.00	6500	20240514	-10.15	3975	20231208	46.92	6500	-10.15	20240514	4005	45.82	20240117	6500	-10.15	20240514	4005	45.82	20240117	0.97	N	064820	500	154 억	403810	N	N	0	N	N
89	20241216	090603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	-50	5	-0.86	39917850	6844	5.08	5800	5890	5780	7570	4090	5830	5832.53	1.31	0	-4582	6063	5946	5763	5646	5463	6005	5705	155	1740	500	4080	10	1	30901728	1786	7.34	0.81	12	0.02	787.00	7155.00	6500	20240514	-11.08	3975	20231208	45.41	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	4005	44.32	20240117	0.97	N	064820	500	154 억	403810	N	N	0	N	N
90	20241213	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5830	140	2	2.46	780379970	134652	155.99	5610	5880	5580	7390	3990	5690	5795.52	1.22	0	24505	5910	5800	5660	5550	5410	5855	5605	155	1700	500	3980	10	1	30901728	1802	7.41	0.81	12	0.44	787.00	7155.00	6500	20240514	-10.31	3975	20231208	46.67	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	4005	45.57	20240117	0.97	N	064820	500	154 억	377837	N	N	0	N	N
91	20241213	150601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	170	2	2.99	727172870	125555	145.45	5610	5880	5580	7390	3990	5690	5791.67	1.22	0	20441	5910	5800	5660	5550	5410	5855	5605	155	1700	500	3980	10	1	30901728	1811	7.45	0.82	12	0.41	787.00	7155.00	6500	20240514	-9.85	3975	20231208	47.42	6500	-9.85	20240514	4005	46.32	20240117	6500	-9.85	20240514	4005	46.32	20240117	0.97	N	064820	500	154 억	377837	N	N	0	N	N
92	20241213	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	190	2	3.34	641645590	110927	128.50	5610	5880	5580	7390	3990	5690	5784.40	1.22	0	20958	5910	5800	5660	5550	5410	5855	5605	155	1700	500	3980	10	1	30901728	1817	7.47	0.82	12	0.36	787.00	7155.00	6500	20240514	-9.54	3975	20231208	47.92	6500	-9.54	20240514	4005	46.82	20240117	6500	-9.54	20240514	4005	46.82	20240117	0.97	N	064820	500	154 억	377837	N	N	0	N	N
93	20241213	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5790	100	2	1.76	346487210	60484	70.07	5610	5850	5580	7390	3990	5690	5728.58	1.22	0	5544	5910	5800	5660	5550	5410	5855	5605	155	1700	500	3980	10	1	30901728	1789	7.36	0.81	12	0.20	787.00	7155.00	6500	20240514	-10.92	3975	20231208	45.66	6500	-10.92	20240514	4005	44.57	20240117	6500	-10.92	20240514	4005	44.57	20240117	0.97	N	064820	500	154 억	377837	N	N	0	N	N
94	20241213	120602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	40	2	0.70	178593220	31467	36.45	5610	5750	5580	7390	3990	5690	5675.57	1.22	0	-1210	5910	5800	5660	5550	5410	5855	5605	155	1700	500	3980	10	1	30901728	1771	7.28	0.80	12	0.10	787.00	7155.00	6500	20240514	-11.85	3975	20231208	44.15	6500	-11.85	20240514	4005	43.07	20240117	6500	-11.85	20240514	4005	43.07	20240117	0.97	N	064820	500	154 억	377837	N	N	0	N	N
95	20241213	110600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5700	10	2	0.18	111025900	19639	22.75	5610	5710	5580	7390	3990	5690	5653.34	1.22	0	-1997	5910	5800	5660	5550	5410	5855	5605	155	1700	500	3980	10	1	30901728	1761	7.24	0.80	12	0.06	787.00	7155.00	6500	20240514	-12.31	3975	20231208	43.40	6500	-12.31	20240514	4005	42.32	20240117	6500	-12.31	20240514	4005	42.32	20240117	0.97	N	064820	500	154 억	377837	N	N	0	N	N
96	20241213	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5640	-50	5	-0.88	55903250	9912	11.48	5610	5690	5580	7390	3990	5690	5639.96	1.22	0	223	5910	5800	5660	5550	5410	5855	5605	155	1700	500	3980	10	1	30901728	1743	7.17	0.79	12	0.03	787.00	7155.00	6500	20240514	-13.23	3975	20231208	41.89	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	4005	40.82	20240117	0.97	N	064820	500	154 억	377837	N	N	0	N	N
97	20241213	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	-10	5	-0.18	29435510	5231	6.06	5610	5680	5580	7390	3990	5690	5627.13	1.22	0	485	5910	5800	5660	5550	5410	5855	5605	155	1700	500	3980	10	1	30901728	1755	7.22	0.79	12	0.02	787.00	7155.00	6500	20240514	-12.62	3975	20231208	42.89	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	4005	41.82	20240117	0.97	N	064820	500	154 억	377837	N	N	0	N	N
98	20241212	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5690	80	2	1.43	480739530	85008	94.14	5670	5770	5520	7290	3930	5610	5655.11	1.17	0	19896	5950	5780	5470	5300	4990	5865	5385	155	1680	500	3920	10	1	30901728	1758	7.23	0.80	12	0.28	787.00	7155.00	6500	20240514	-12.46	3975	20231205	43.14	6500	-12.46	20240514	4005	42.07	20240117	6500	-12.46	20240514	3980	42.96	20231212	0.99	N	064820	500	154 억	360051	N	N	0	N	N
99	20241212	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5750	140	2	2.50	437984570	77529	85.85	5670	5760	5520	7290	3930	5610	5649.31	1.17	0	17261	5950	5780	5470	5300	4990	5865	5385	155	1680	500	3920	10	1	30901728	1777	7.31	0.80	12	0.25	787.00	7155.00	6500	20240514	-11.54	3975	20231205	44.65	6500	-11.54	20240514	4005	43.57	20240117	6500	-11.54	20240514	3980	44.47	20231212	0.99	N	064820	500	154 억	360051	N	N	0	N	N
100	20241212	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5640	30	2	0.53	358550020	63613	70.44	5670	5700	5520	7290	3930	5610	5636.43	1.17	0	12601	5950	5780	5470	5300	4990	5865	5385	155	1680	500	3920	10	1	30901728	1743	7.17	0.79	12	0.21	787.00	7155.00	6500	20240514	-13.23	3975	20231205	41.89	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3980	41.71	20231212	0.99	N	064820	500	154 억	360051	N	N	0	N	N
101	20241212	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5640	30	2	0.53	317193520	56306	62.35	5670	5700	5520	7290	3930	5610	5633.39	1.17	0	6858	5950	5780	5470	5300	4990	5865	5385	155	1680	500	3920	10	1	30901728	1743	7.17	0.79	12	0.18	787.00	7155.00	6500	20240514	-13.23	3975	20231205	41.89	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3980	41.71	20231212	0.99	N	064820	500	154 억	360051	N	N	0	N	N
102	20241212	120543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	10	2	0.18	312130560	55407	61.36	5670	5700	5520	7290	3930	5610	5633.42	1.17	0	6106	5950	5780	5470	5300	4990	5865	5385	155	1680	500	3920	10	1	30901728	1737	7.14	0.79	12	0.18	787.00	7155.00	6500	20240514	-13.54	3975	20231205	41.38	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3980	41.21	20231212	0.99	N	064820	500	154 억	360051	N	N	0	N	N
103	20241212	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5650	40	2	0.71	292637590	51943	57.52	5670	5700	5520	7290	3930	5610	5633.83	1.17	0	4818	5950	5780	5470	5300	4990	5865	5385	155	1680	500	3920	10	1	30901728	1746	7.18	0.79	12	0.17	787.00	7155.00	6500	20240514	-13.08	3975	20231205	42.14	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3980	41.96	20231212	0.99	N	064820	500	154 억	360051	N	N	0	N	N
104	20241212	100552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	70	2	1.25	213797360	37924	42.00	5670	5700	5520	7290	3930	5610	5637.53	1.17	0	2109	5950	5780	5470	5300	4990	5865	5385	155	1680	500	3920	10	1	30901728	1755	7.22	0.79	12	0.12	787.00	7155.00	6500	20240514	-12.62	3975	20231205	42.89	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3980	42.71	20231212	0.99	N	064820	500	154 억	360051	N	N	0	N	N
105	20241212	090558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5630	20	2	0.36	21427710	3776	4.18	5670	5700	5620	7290	3930	5610	5674.97	1.17	0	-1454	5950	5780	5470	5300	4990	5865	5385	155	1680	500	3920	10	1	30901728	1740	7.15	0.79	12	0.01	787.00	7155.00	6500	20240514	-13.38	3975	20231205	41.64	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3980	41.46	20231212	0.99	N	064820	500	154 억	360051	N	N	0	N	N
106	20241211	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	210	2	3.89	502186440	90230	82.79	5400	5640	5160	7020	3780	5400	5565.63	1.12	0	12890	5666	5532	5336	5202	5006	5600	5270	155	1620	500	3780	10	1	30901728	1734	7.13	0.78	12	0.29	787.00	7155.00	6500	20240514	-13.69	3975	20231205	41.13	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3980	40.95	20231212	1.00	N	064820	500	154 억	347031	N	N	0	N	N
107	20241211	150436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	220	2	4.07	480304880	86327	79.21	5400	5640	5160	7020	3780	5400	5563.79	1.12	0	13300	5666	5532	5336	5202	5006	5600	5270	155	1620	500	3780	10	1	30901728	1737	7.14	0.79	12	0.28	787.00	7155.00	6500	20240514	-13.54	3975	20231205	41.38	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3980	41.21	20231212	1.00	N	064820	500	154 억	347031	N	N	0	N	N
108	20241211	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	210	2	3.89	446107120	80237	73.62	5400	5640	5160	7020	3780	5400	5559.87	1.12	0	11474	5666	5532	5336	5202	5006	5600	5270	155	1620	500	3780	10	1	30901728	1734	7.13	0.78	12	0.26	787.00	7155.00	6500	20240514	-13.69	3975	20231205	41.13	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3980	40.95	20231212	1.00	N	064820	500	154 억	347031	N	N	0	N	N
109	20241211	130559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5600	200	2	3.70	344682800	62127	57.00	5400	5630	5160	7020	3780	5400	5548.04	1.12	0	-536	5666	5532	5336	5202	5006	5600	5270	155	1620	500	3780	10	1	30901728	1730	7.12	0.78	12	0.20	787.00	7155.00	6500	20240514	-13.85	3975	20231205	40.88	6500	-13.85	20240514	4005	39.83	20240117	6500	-13.85	20240514	3980	40.70	20231212	1.00	N	064820	500	154 억	347031	N	N	0	N	N
110	20241211	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5520	120	2	2.22	251660180	45492	41.74	5400	5590	5160	7020	3780	5400	5531.97	1.12	0	-7790	5666	5532	5336	5202	5006	5600	5270	155	1620	500	3780	10	1	30901728	1706	7.01	0.77	12	0.15	787.00	7155.00	6500	20240514	-15.08	3975	20231205	38.87	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3980	38.69	20231212	1.00	N	064820	500	154 억	347031	N	N	0	N	N
111	20241211	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5570	170	2	3.15	209915840	37959	34.83	5400	5590	5160	7020	3780	5400	5530.07	1.12	0	-6323	5666	5532	5336	5202	5006	5600	5270	155	1620	500	3780	10	1	30901728	1721	7.08	0.78	12	0.12	787.00	7155.00	6500	20240514	-14.31	3975	20231205	40.13	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3980	39.95	20231212	1.00	N	064820	500	154 억	347031	N	N	0	N	N
112	20241211	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5520	120	2	2.22	112829940	20518	18.83	5400	5570	5160	7020	3780	5400	5499.07	1.12	0	-1865	5666	5532	5336	5202	5006	5600	5270	155	1620	500	3780	10	1	30901728	1706	7.01	0.77	12	0.07	787.00	7155.00	6500	20240514	-15.08	3975	20231205	38.87	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3980	38.69	20231212	1.00	N	064820	500	154 억	347031	N	N	0	N	N
113	20241211	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	-10	5	-0.19	15143120	2868	2.63	5400	5400	5160	7020	3780	5400	5280.03	1.12	0	-228	5666	5532	5336	5202	5006	5600	5270	155	1620	500	3780	10	1	30901728	1666	6.85	0.75	12	0.01	787.00	7155.00	6500	20240514	-17.08	3975	20231205	35.60	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3980	35.43	20231212	1.00	N	064820	500	154 억	347031	N	N	0	N	N
114	20241210	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5400	290	2	5.68	586067990	108977	102.15	5240	5470	5140	6640	3580	5110	5377.89	1.12	0	2202	5373	5241	5098	4966	4823	5307	5032	155	1530	500	3570	10	1	30901728	1669	6.86	0.75	12	0.35	787.00	7155.00	6500	20240514	-16.92	3975	20231205	35.85	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3980	35.68	20231212	1.02	N	064820	500	154 억	345041	N	N	0	N	N
115	20241210	150555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	280	2	5.48	553266270	102899	96.45	5240	5470	5140	6640	3580	5110	5376.79	1.12	0	-81	5373	5241	5098	4966	4823	5307	5032	155	1530	500	3570	10	1	30901728	1666	6.85	0.75	12	0.33	787.00	7155.00	6500	20240514	-17.08	3975	20231205	35.60	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3980	35.43	20231212	1.02	N	064820	500	154 억	345041	N	N	0	N	N
116	20241210	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5370	260	2	5.09	456163850	84821	79.50	5240	5470	5140	6640	3580	5110	5377.96	1.12	0	-6945	5373	5241	5098	4966	4823	5307	5032	155	1530	500	3570	10	1	30901728	1659	6.82	0.75	12	0.27	787.00	7155.00	6500	20240514	-17.38	3975	20231205	35.09	6500	-17.38	20240514	4005	34.08	20240117	6500	-17.38	20240514	3980	34.92	20231212	1.02	N	064820	500	154 억	345041	N	N	0	N	N
117	20241210	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5360	250	2	4.89	437235260	81292	76.20	5240	5470	5140	6640	3580	5110	5378.58	1.12	0	-4224	5373	5241	5098	4966	4823	5307	5032	155	1530	500	3570	10	1	30901728	1656	6.81	0.75	12	0.26	787.00	7155.00	6500	20240514	-17.54	3975	20231205	34.84	6500	-17.54	20240514	4005	33.83	20240117	6500	-17.54	20240514	3980	34.67	20231212	1.02	N	064820	500	154 억	345041	N	N	0	N	N
118	20241210	120554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5310	200	2	3.91	416934770	77502	72.64	5240	5470	5140	6640	3580	5110	5379.66	1.12	0	-4695	5373	5241	5098	4966	4823	5307	5032	155	1530	500	3570	10	1	30901728	1641	6.75	0.74	12	0.25	787.00	7155.00	6500	20240514	-18.31	3975	20231205	33.58	6500	-18.31	20240514	4005	32.58	20240117	6500	-18.31	20240514	3980	33.42	20231212	1.02	N	064820	500	154 억	345041	N	N	0	N	N
119	20241210	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5440	330	2	6.46	381089990	70823	66.38	5240	5470	5140	6640	3580	5110	5380.88	1.12	0	-4686	5373	5241	5098	4966	4823	5307	5032	155	1530	500	3570	10	1	30901728	1681	6.91	0.76	12	0.23	787.00	7155.00	6500	20240514	-16.31	3975	20231205	36.86	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3980	36.68	20231212	1.02	N	064820	500	154 억	345041	N	N	0	N	N
120	20241210	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5400	290	2	5.68	152718480	28778	26.97	5240	5400	5140	6640	3580	5110	5306.78	1.12	0	1291	5373	5241	5098	4966	4823	5307	5032	155	1530	500	3570	10	1	30901728	1669	6.86	0.75	12	0.09	787.00	7155.00	6500	20240514	-16.92	3975	20231205	35.85	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3980	35.68	20231212	1.02	N	064820	500	154 억	345041	N	N	0	N	N
121	20241210	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5240	130	2	2.54	9453200	1805	1.69	5240	5250	5220	6640	3580	5110	5237.23	1.12	0	-934	5373	5241	5098	4966	4823	5307	5032	155	1530	500	3570	10	1	30901728	1619	6.66	0.73	12	0.01	787.00	7155.00	6500	20240514	-19.38	3975	20231205	31.82	6500	-19.38	20240514	4005	30.84	20240117	6500	-19.38	20240514	3980	31.66	20231212	1.02	N	064820	500	154 억	345041	N	N	0	N	N
122	20241209	160551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	-70	5	-1.35	540325715	106608	94.36	5020	5230	4955	6730	3630	5180	5068.34	1.07	0	15633	5460	5320	5160	5020	4860	5240	4940	155	1550	500	3620	10	1	30901728	1579	6.49	0.71	12	0.34	787.00	7155.00	6500	20240514	-21.38	3975	20231205	28.55	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3980	28.39	20231212	0.99	N	064820	500	154 억	331525	N	N	0	N	N
123	20241209	150554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5190	10	2	0.19	510645545	100845	89.26	5020	5230	4955	6730	3630	5180	5063.67	1.07	0	16226	5460	5320	5160	5020	4860	5240	4940	155	1550	500	3620	10	1	30901728	1604	6.59	0.73	12	0.33	787.00	7155.00	6500	20240514	-20.15	3975	20231205	30.57	6500	-20.15	20240514	4005	29.59	20240117	6500	-20.15	20240514	3980	30.40	20231212	0.99	N	064820	500	154 억	331525	N	N	0	N	N
124	20241209	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-100	5	-1.93	431772415	85449	75.63	5020	5230	4955	6730	3630	5180	5052.98	1.07	0	17480	5460	5320	5160	5020	4860	5240	4940	155	1550	500	3620	10	1	30901728	1570	6.45	0.71	12	0.28	787.00	7155.00	6500	20240514	-21.85	3975	20231205	27.80	6500	-21.85	20240514	4005	26.84	20240117	6500	-21.85	20240514	3980	27.64	20231212	0.99	N	064820	500	154 억	331525	N	N	0	N	N
125	20241209	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-120	5	-2.32	365400405	72327	64.02	5020	5230	4955	6730	3630	5180	5052.06	1.07	0	8500	5460	5320	5160	5020	4860	5240	4940	155	1550	500	3620	10	1	30901728	1564	6.43	0.71	12	0.23	787.00	7155.00	6500	20240514	-22.15	3975	20231205	27.30	6500	-22.15	20240514	4005	26.34	20240117	6500	-22.15	20240514	3980	27.14	20231212	0.99	N	064820	500	154 억	331525	N	N	0	N	N
126	20241209	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	-80	5	-1.54	334980245	66357	58.73	5020	5230	4955	6730	3630	5180	5048.15	1.07	0	7856	5460	5320	5160	5020	4860	5240	4940	155	1550	500	3620	10	1	30901728	1576	6.48	0.71	12	0.21	787.00	7155.00	6500	20240514	-21.54	3975	20231205	28.30	6500	-21.54	20240514	4005	27.34	20240117	6500	-21.54	20240514	3980	28.14	20231212	0.99	N	064820	500	154 억	331525	N	N	0	N	N
127	20241209	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	-50	5	-0.97	300693715	59669	52.81	5020	5230	4955	6730	3630	5180	5039.36	1.07	0	8872	5460	5320	5160	5020	4860	5240	4940	155	1550	500	3620	10	1	30901728	1585	6.52	0.72	12	0.19	787.00	7155.00	6500	20240514	-21.08	3975	20231205	29.06	6500	-21.08	20240514	4005	28.09	20240117	6500	-21.08	20240514	3980	28.89	20231212	0.99	N	064820	500	154 억	331525	N	N	0	N	N
128	20241209	100551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-40	5	-0.77	281335605	55891	49.47	5020	5230	4955	6730	3630	5180	5033.65	1.07	0	8856	5460	5320	5160	5020	4860	5240	4940	155	1550	500	3620	10	1	30901728	1588	6.53	0.72	12	0.18	787.00	7155.00	6500	20240514	-20.92	3975	20231205	29.31	6500	-20.92	20240514	4005	28.34	20240117	6500	-20.92	20240514	3980	29.15	20231212	0.99	N	064820	500	154 억	331525	N	N	0	N	N
129	20241209	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4985	-195	5	-3.76	39996795	7985	7.07	5020	5040	4985	6730	3630	5180	5008.97	1.07	0	-2591	5460	5320	5160	5020	4860	5240	4940	155	1550	500	3620	5	1	30901728	1540	6.33	0.70	12	0.03	787.00	7155.00	6500	20240514	-23.31	3975	20231205	25.41	6500	-23.31	20240514	4005	24.47	20240117	6500	-23.31	20240514	3980	25.25	20231212	0.99	N	064820	500	154 억	331525	N	N	0	N	N
130	20241206	160547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	-30	5	-0.58	573021920	112715	152.22	5300	5300	5000	6770	3650	5210	5083.81	1.05	0	6401	5556	5382	5266	5092	4976	5325	5035	155	1560	500	3640	10	1	30901728	1601	6.58	0.72	12	0.36	787.00	7155.00	6500	20240514	-20.31	3975	20231205	30.31	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3975	30.31	20231208	0.98	N	064820	500	154 억	324935	N	N	3	N	N
131	20241206	150550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	-30	5	-0.58	556285080	109470	147.84	5300	5300	5000	6770	3650	5210	5081.62	1.05	0	7073	5556	5382	5266	5092	4976	5325	5035	155	1560	500	3640	10	1	30901728	1601	6.58	0.72	12	0.35	787.00	7155.00	6500	20240514	-20.31	3975	20231205	30.31	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3975	30.31	20231208	0.98	N	064820	500	154 억	324935	N	N	3	N	N
132	20241206	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-70	5	-1.34	533460070	105033	141.84	5300	5300	5000	6770	3650	5210	5078.98	1.05	0	6652	5556	5382	5266	5092	4976	5325	5035	155	1560	500	3640	10	1	30901728	1588	6.53	0.72	12	0.34	787.00	7155.00	6500	20240514	-20.92	3975	20231205	29.31	6500	-20.92	20240514	4005	28.34	20240117	6500	-20.92	20240514	3975	29.31	20231208	0.98	N	064820	500	154 억	324935	N	N	3	N	N
133	20241206	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	-110	5	-2.11	494024820	97335	131.45	5300	5300	5000	6770	3650	5210	5075.51	1.05	0	3520	5556	5382	5266	5092	4976	5325	5035	155	1560	500	3640	10	1	30901728	1576	6.48	0.71	12	0.31	787.00	7155.00	6500	20240514	-21.54	3975	20231205	28.30	6500	-21.54	20240514	4005	27.34	20240117	6500	-21.54	20240514	3975	28.30	20231208	0.98	N	064820	500	154 억	324935	N	N	3	N	N
134	20241206	120546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	-50	5	-0.96	454792590	89683	121.11	5300	5300	5000	6770	3650	5210	5071.11	1.05	0	4854	5556	5382	5266	5092	4976	5325	5035	155	1560	500	3640	10	1	30901728	1595	6.56	0.72	12	0.29	787.00	7155.00	6500	20240514	-20.62	3975	20231205	29.81	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3975	29.81	20231208	0.98	N	064820	500	154 억	324935	N	N	3	N	N
135	20241206	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-140	5	-2.69	371158250	73364	99.08	5300	5300	5000	6770	3650	5210	5059.13	1.05	0	-3252	5556	5382	5266	5092	4976	5325	5035	155	1560	500	3640	10	1	30901728	1567	6.44	0.71	12	0.24	787.00	7155.00	6500	20240514	-22.00	3975	20231205	27.55	6500	-22.00	20240514	4005	26.59	20240117	6500	-22.00	20240514	3975	27.55	20231208	0.98	N	064820	500	154 억	324935	N	N	3	N	N
136	20241206	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-160	5	-3.07	255248530	50349	68.00	5300	5300	5000	6770	3650	5210	5069.58	1.05	0	1643	5556	5382	5266	5092	4976	5325	5035	155	1560	500	3640	10	1	30901728	1561	6.42	0.71	12	0.16	787.00	7155.00	6500	20240514	-22.31	3975	20231205	27.04	6500	-22.31	20240514	4005	26.09	20240117	6500	-22.31	20240514	3975	27.04	20231208	0.98	N	064820	500	154 억	324935	N	N	3	N	N
137	20241206	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5220	10	2	0.19	13836010	2631	3.55	5300	5300	5220	6770	3650	5210	5258.84	1.05	0	-1087	5556	5382	5266	5092	4976	5325	5035	155	1560	500	3640	10	1	30901728	1613	6.63	0.73	12	0.01	787.00	7155.00	6500	20240514	-19.69	3975	20231205	31.32	6500	-19.69	20240514	4005	30.34	20240117	6500	-19.69	20240514	3975	31.32	20231208	0.98	N	064820	500	154 억	324935	N	N	3	N	N
138	20241205	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5210	-180	5	-3.34	388210310	73926	41.27	5440	5440	5150	7000	3780	5390	5251.34	1.12	0	-23306	5756	5572	5476	5292	5196	5525	5245	155	1610	500	3770	10	1	30901728	1610	6.62	0.73	12	0.24	787.00	7155.00	6500	20240514	-19.85	3975	20231205	31.07	6500	-19.85	20240514	4005	30.09	20240117	6500	-19.85	20240514	3975	31.07	20231205	0.97	N	064820	500	154 억	345281	N	N	3	N	N
139	20241205	150542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5190	-200	5	-3.71	363805190	69234	38.65	5440	5440	5150	7000	3780	5390	5254.72	1.12	0	-24667	5756	5572	5476	5292	5196	5525	5245	155	1610	500	3770	10	1	30901728	1604	6.59	0.73	12	0.22	787.00	7155.00	6500	20240514	-20.15	3975	20231205	30.57	6500	-20.15	20240514	4005	29.59	20240117	6500	-20.15	20240514	3975	30.57	20231205	0.97	N	064820	500	154 억	345281	N	N	5	N	N
140	20241205	140537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5290	-100	5	-1.86	295475500	56163	31.36	5440	5440	5150	7000	3780	5390	5261.03	1.12	0	-22711	5756	5572	5476	5292	5196	5525	5245	155	1610	500	3770	10	1	30901728	1635	6.72	0.74	12	0.18	787.00	7155.00	6500	20240514	-18.62	3975	20231205	33.08	6500	-18.62	20240514	4005	32.08	20240117	6500	-18.62	20240514	3975	33.08	20231205	0.97	N	064820	500	154 억	345281	N	N	5	N	N
141	20241205	130539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5260	-130	5	-2.41	287965270	54739	30.56	5440	5440	5150	7000	3780	5390	5260.70	1.12	0	-21764	5756	5572	5476	5292	5196	5525	5245	155	1610	500	3770	10	1	30901728	1625	6.68	0.74	12	0.18	787.00	7155.00	6500	20240514	-19.08	3975	20231205	32.33	6500	-19.08	20240514	4005	31.34	20240117	6500	-19.08	20240514	3975	32.33	20231205	0.97	N	064820	500	154 억	345281	N	N	5	N	N
142	20241205	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5320	-70	5	-1.30	235049940	44712	24.96	5440	5440	5150	7000	3780	5390	5256.98	1.12	0	-19099	5756	5572	5476	5292	5196	5525	5245	155	1610	500	3770	10	1	30901728	1644	6.76	0.74	12	0.14	787.00	7155.00	6500	20240514	-18.15	3975	20231205	33.84	6500	-18.15	20240514	4005	32.83	20240117	6500	-18.15	20240514	3975	33.84	20231205	0.97	N	064820	500	154 억	345281	N	N	5	N	N
143	20241205	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5260	-130	5	-2.41	210337890	40040	22.35	5440	5440	5150	7000	3780	5390	5253.19	1.12	0	-19941	5756	5572	5476	5292	5196	5525	5245	155	1610	500	3770	10	1	30901728	1625	6.68	0.74	12	0.13	787.00	7155.00	6500	20240514	-19.08	3975	20231205	32.33	6500	-19.08	20240514	4005	31.34	20240117	6500	-19.08	20240514	3975	32.33	20231205	0.97	N	064820	500	154 억	345281	N	N	5	N	N
144	20241205	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5190	-200	5	-3.71	160812750	30600	17.08	5440	5440	5150	7000	3780	5390	5255.32	1.12	0	-16926	5756	5572	5476	5292	5196	5525	5245	155	1610	500	3770	10	1	30901728	1604	6.59	0.73	12	0.10	787.00	7155.00	6500	20240514	-20.15	3975	20231205	30.57	6500	-20.15	20240514	4005	29.59	20240117	6500	-20.15	20240514	3975	30.57	20231205	0.97	N	064820	500	154 억	345281	N	N	5	N	N
145	20241205	090540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5440	50	2	0.93	13947640	2567	1.43	5440	5440	5400	7000	3780	5390	5433.44	1.12	0	-2062	5756	5572	5476	5292	5196	5525	5245	155	1610	500	3770	10	1	30901728	1681	6.91	0.76	12	0.01	787.00	7155.00	6500	20240514	-16.31	3975	20231205	36.86	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3975	36.86	20231205	0.97	N	064820	500	154 억	345281	N	N	5	N	N
146	20241204	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	-190	5	-3.41	976251420	178679	313.51	5410	5660	5380	7250	3910	5580	5463.72	1.09	0	11369	5726	5652	5576	5502	5426	5615	5465	155	1670	500	3900	10	1	30901728	1666	6.85	0.75	12	0.58	787.00	7155.00	6500	20240514	-17.08	3975	20231205	35.60	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3975	35.60	20231205	0.95	N	064820	500	154 억	335988	N	N	5	N	N
147	20241204	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5420	-160	5	-2.87	936786380	171364	300.68	5410	5660	5380	7250	3910	5580	5466.65	1.09	0	14787	5726	5652	5576	5502	5426	5615	5465	155	1670	500	3900	10	1	30901728	1675	6.89	0.76	12	0.55	787.00	7155.00	6500	20240514	-16.62	3975	20231205	36.35	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3975	36.35	20231205	0.95	N	064820	500	154 억	335988	N	N	8	N	N
148	20241204	140530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5420	-160	5	-2.87	894002160	163453	286.79	5410	5660	5380	7250	3910	5580	5469.48	1.09	0	18166	5726	5652	5576	5502	5426	5615	5465	155	1670	500	3900	10	1	30901728	1675	6.89	0.76	12	0.53	787.00	7155.00	6500	20240514	-16.62	3975	20231205	36.35	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3975	36.35	20231205	0.95	N	064820	500	154 억	335988	N	N	8	N	N
149	20241204	130527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5480	-100	5	-1.79	814727750	148834	261.14	5410	5660	5380	7250	3910	5580	5474.07	1.09	0	18190	5726	5652	5576	5502	5426	5615	5465	155	1670	500	3900	10	1	30901728	1693	6.96	0.77	12	0.48	787.00	7155.00	6500	20240514	-15.69	3975	20231205	37.86	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3975	37.86	20231205	0.95	N	064820	500	154 억	335988	N	N	8	N	N
150	20241204	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5470	-110	5	-1.97	799424460	146039	256.24	5410	5660	5380	7250	3910	5580	5474.05	1.09	0	20142	5726	5652	5576	5502	5426	5615	5465	155	1670	500	3900	10	1	30901728	1690	6.95	0.76	12	0.47	787.00	7155.00	6500	20240514	-15.85	3975	20231205	37.61	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3975	37.61	20231205	0.95	N	064820	500	154 억	335988	N	N	8	N	N
151	20241204	110521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5480	-100	5	-1.79	697086210	127165	223.12	5410	5660	5380	7250	3910	5580	5481.75	1.09	0	14265	5726	5652	5576	5502	5426	5615	5465	155	1670	500	3900	10	1	30901728	1693	6.96	0.77	12	0.41	787.00	7155.00	6500	20240514	-15.69	3975	20231205	37.86	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3975	37.86	20231205	0.95	N	064820	500	154 억	335988	N	N	8	N	N
152	20241204	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5450	-130	5	-2.33	590441110	107532	188.68	5410	5660	5380	7250	3910	5580	5490.84	1.09	0	14783	5726	5652	5576	5502	5426	5615	5465	155	1670	500	3900	10	1	30901728	1684	6.93	0.76	12	0.35	787.00	7155.00	6500	20240514	-16.15	3975	20231205	37.11	6500	-16.15	20240514	4005	36.08	20240117	6500	-16.15	20240514	3975	37.11	20231205	0.95	N	064820	500	154 억	335988	N	N	8	N	N
153	20241204	090530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5520	-60	5	-1.08	190248180	34779	61.02	5410	5550	5390	7250	3910	5580	5470.20	1.09	0	26036	5726	5652	5576	5502	5426	5615	5465	155	1670	500	3900	10	1	30901728	1706	7.01	0.77	12	0.11	787.00	7155.00	6500	20240514	-15.08	3975	20231205	38.87	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3975	38.87	20231205	0.95	N	064820	500	154 억	335988	N	N	8	N	N
154	20241203	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	-10	5	-0.18	313696920	56391	40.87	5590	5650	5500	7260	3920	5590	5562.87	1.09	0	-1064	6030	5810	5660	5440	5290	5735	5365	155	1670	500	3910	10	1	30901728	1724	7.09	0.78	12	0.18	787.00	7155.00	6500	20240514	-14.15	3975	20231205	40.38	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3975	40.38	20231205	0.92	N	064820	500	154 억	337052	N	N	8	N	N
155	20241203	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	-10	5	-0.18	291419220	52397	37.98	5590	5650	5500	7260	3920	5590	5561.75	1.09	0	-1931	6030	5810	5660	5440	5290	5735	5365	155	1670	500	3910	10	1	30901728	1724	7.09	0.78	12	0.17	787.00	7155.00	6500	20240514	-14.15	3975	20231205	40.38	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3975	40.38	20231205	0.92	N	064820	500	154 억	337052	N	N	3	N	N
156	20241203	140558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5550	-40	5	-0.72	249624600	44877	32.53	5590	5650	5500	7260	3920	5590	5562.42	1.09	0	-2609	6030	5810	5660	5440	5290	5735	5365	155	1670	500	3910	10	1	30901728	1715	7.05	0.78	12	0.15	787.00	7155.00	6500	20240514	-14.62	3975	20231205	39.62	6500	-14.62	20240514	4005	38.58	20240117	6500	-14.62	20240514	3975	39.62	20231205	0.92	N	064820	500	154 억	337052	N	N	3	N	N
157	20241203	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5530	-60	5	-1.07	224605210	40371	29.26	5590	5650	5500	7260	3920	5590	5563.53	1.09	0	-2697	6030	5810	5660	5440	5290	5735	5365	155	1670	500	3910	10	1	30901728	1709	7.03	0.77	12	0.13	787.00	7155.00	6500	20240514	-14.92	3975	20231205	39.12	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3975	39.12	20231205	0.92	N	064820	500	154 억	337052	N	N	3	N	N
158	20241203	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5530	-60	5	-1.07	201033970	36119	26.18	5590	5650	5500	7260	3920	5590	5565.88	1.09	0	-2032	6030	5810	5660	5440	5290	5735	5365	155	1670	500	3910	10	1	30901728	1709	7.03	0.77	12	0.12	787.00	7155.00	6500	20240514	-14.92	3975	20231205	39.12	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3975	39.12	20231205	0.92	N	064820	500	154 억	337052	N	N	3	N	N
159	20241203	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5520	-70	5	-1.25	153403100	27497	19.93	5590	5650	5500	7260	3920	5590	5578.90	1.09	0	-3405	6030	5810	5660	5440	5290	5735	5365	155	1670	500	3910	10	1	30901728	1706	7.01	0.77	12	0.09	787.00	7155.00	6500	20240514	-15.08	3975	20231205	38.87	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3975	38.87	20231205	0.92	N	064820	500	154 억	337052	N	N	3	N	N
160	20241203	100546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	20	2	0.36	113340490	20306	14.72	5590	5650	5500	7260	3920	5590	5581.63	1.09	0	-3469	6030	5810	5660	5440	5290	5735	5365	155	1670	500	3910	10	1	30901728	1734	7.13	0.78	12	0.07	787.00	7155.00	6500	20240514	-13.69	3975	20231205	41.13	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3975	41.13	20231205	0.92	N	064820	500	154 억	337052	N	N	3	N	N
161	20241203	090545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5600	10	2	0.18	11867590	2121	1.54	5590	5600	5590	7260	3920	5590	5595.28	1.09	0	25	6030	5810	5660	5440	5290	5735	5365	155	1670	500	3910	10	1	30901728	1730	7.12	0.78	12	0.01	787.00	7155.00	6500	20240514	-13.85	3975	20231205	40.88	6500	-13.85	20240514	4005	39.83	20240117	6500	-13.85	20240514	3975	40.88	20231205	0.92	N	064820	500	154 억	337052	N	N	3	N	N
162	20241202	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5590	-150	5	-2.61	770179270	137787	52.99	5740	5880	5510	7460	4020	5740	5589.64	1.18	0	-27135	6160	5950	5680	5470	5200	6055	5575	155	1720	500	4010	10	1	30901728	1727	7.10	0.78	12	0.45	787.00	7155.00	6500	20240514	-14.00	3975	20231205	40.63	6500	-14.00	20240514	4005	39.58	20240117	6500	-14.00	20240514	3975	40.63	20231205	0.97	N	064820	500	154 억	364028	N	N	3	N	N
163	20241202	150608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5540	-200	5	-3.48	712423710	127370	48.99	5740	5880	5530	7460	4020	5740	5593.34	1.18	0	-25795	6160	5950	5680	5470	5200	6055	5575	155	1720	500	4010	10	1	30901728	1712	7.04	0.77	12	0.41	787.00	7155.00	6500	20240514	-14.77	3975	20231205	39.37	6500	-14.77	20240514	4005	38.33	20240117	6500	-14.77	20240514	3975	39.37	20231205	0.97	N	064820	500	154 억	364028	N	N	3	N	N
164	20241202	140558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5600	-140	5	-2.44	647663090	115696	44.50	5740	5880	5530	7460	4020	5740	5597.97	1.18	0	-17976	6160	5950	5680	5470	5200	6055	5575	155	1720	500	4010	10	1	30901728	1730	7.12	0.78	12	0.37	787.00	7155.00	6500	20240514	-13.85	3975	20231205	40.88	6500	-13.85	20240514	4005	39.83	20240117	6500	-13.85	20240514	3975	40.88	20231205	0.97	N	064820	500	154 억	364028	N	N	3	N	N
165	20241202	130539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5560	-180	5	-3.14	572029350	102088	39.26	5740	5880	5530	7460	4020	5740	5603.30	1.18	0	-16566	6160	5950	5680	5470	5200	6055	5575	155	1720	500	4010	10	1	30901728	1718	7.06	0.78	12	0.33	787.00	7155.00	6500	20240514	-14.46	3975	20231205	39.87	6500	-14.46	20240514	4005	38.83	20240117	6500	-14.46	20240514	3975	39.87	20231205	0.97	N	064820	500	154 억	364028	N	N	3	N	N
166	20241202	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5590	-150	5	-2.61	498639250	88901	34.19	5740	5880	5530	7460	4020	5740	5608.93	1.18	0	-15639	6160	5950	5680	5470	5200	6055	5575	155	1720	500	4010	10	1	30901728	1727	7.10	0.78	12	0.29	787.00	7155.00	6500	20240514	-14.00	3975	20231205	40.63	6500	-14.00	20240514	4005	39.58	20240117	6500	-14.00	20240514	3975	40.63	20231205	0.97	N	064820	500	154 억	364028	N	N	3	N	N
167	20241202	110526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5590	-150	5	-2.61	414060710	73771	28.37	5740	5880	5530	7460	4020	5740	5612.78	1.18	0	-9891	6160	5950	5680	5470	5200	6055	5575	155	1720	500	4010	10	1	30901728	1727	7.10	0.78	12	0.24	787.00	7155.00	6500	20240514	-14.00	3975	20231205	40.63	6500	-14.00	20240514	4005	39.58	20240117	6500	-14.00	20240514	3975	40.63	20231205	0.97	N	064820	500	154 억	364028	N	N	3	N	N
168	20241202	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5600	-140	5	-2.44	218712550	38732	14.90	5740	5880	5550	7460	4020	5740	5646.82	1.18	0	-8256	6160	5950	5680	5470	5200	6055	5575	155	1720	500	4010	10	1	30901728	1730	7.12	0.78	12	0.13	787.00	7155.00	6500	20240514	-13.85	3975	20231205	40.88	6500	-13.85	20240514	4005	39.83	20240117	6500	-13.85	20240514	3975	40.88	20231205	0.97	N	064820	500	154 억	364028	N	N	3	N	N
169	20241202	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5740	0	3	0.00	51854850	8985	3.46	5740	5880	5700	7460	4020	5740	5771.27	1.18	0	-3618	6160	5950	5680	5470	5200	6055	5575	155	1720	500	4010	10	1	30901728	1774	7.29	0.80	12	0.03	787.00	7155.00	6500	20240514	-11.69	3975	20231205	44.40	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	3975	44.40	20231205	0.97	N	064820	500	154 억	364028	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History