KissMeData/092460/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	558388970	68633	45.77	8120	8260	8040	10630	5730	8180	8135.72	1.18	-2892	-3456	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.40	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	201705	N	N	N	N
3	20241231	150745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	558388970	68633	45.77	8120	8260	8040	10630	5730	8180	8135.72	1.18	-2892	-3456	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.40	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	201705	N	N	N	N
4	20241231	140749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	558388970	68633	45.77	8120	8260	8040	10630	5730	8180	8135.72	1.18	-2892	-3456	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.40	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	201705	N	N	N	N
5	20241231	130751	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	558388970	68633	45.77	8120	8260	8040	10630	5730	8180	8135.72	1.18	-2892	-3456	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.40	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	201705	N	N	N	N
6	20241231	120750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	558388970	68633	45.77	8120	8260	8040	10630	5730	8180	8135.72	1.18	-2892	-3456	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.40	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	201705	N	N	N	N
7	20241231	110749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	558388970	68633	45.77	8120	8260	8040	10630	5730	8180	8135.72	1.18	-2892	-3456	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.40	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	201705	N	N	N	N
8	20241231	100744	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	558388970	68633	45.77	8120	8260	8040	10630	5730	8180	8135.72	1.18	-2892	-3456	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.40	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	201705	N	N	N	N
9	20241231	090752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	558388970	68633	45.77	8120	8260	8040	10630	5730	8180	8135.72	1.18	-2892	-3456	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.40	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	201705	N	N	N	N
10	20241230	160746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	556589970	68413	45.63	8120	8260	8040	10630	5730	8180	8135.72	1.20	0	-3456	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.40	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	204597	N	N	N	N
11	20241230	150750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8160	-20	5	-0.24	526478760	64723	43.17	8120	8260	8040	10630	5730	8180	8134.34	1.20	0	-3818	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1396	1.98	0.83	12	0.38	4130.00	9773.00	8700	20241226	-6.21	5560	20240201	46.76	8700	-6.21	20241226	5560	46.76	20240201	8700	-6.21	20241226	5560	46.76	20240201	1.74	N	092460	500	88 억	204597	N	N	N	N
12	20241230	140749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8170	-10	5	-0.12	471033580	57938	38.64	8120	8260	8040	10630	5730	8180	8129.96	1.20	0	-2966	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1398	1.98	0.84	12	0.34	4130.00	9773.00	8700	20241226	-6.09	5560	20240201	46.94	8700	-6.09	20241226	5560	46.94	20240201	8700	-6.09	20241226	5560	46.94	20240201	1.74	N	092460	500	88 억	204597	N	N	N	N
13	20241230	130749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8070	-110	5	-1.34	394928630	48523	32.36	8120	8260	8060	10630	5730	8180	8139.00	1.20	0	-5785	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1381	1.95	0.83	12	0.28	4130.00	9773.00	8700	20241226	-7.24	5560	20240201	45.14	8700	-7.24	20241226	5560	45.14	20240201	8700	-7.24	20241226	5560	45.14	20240201	1.74	N	092460	500	88 억	204597	N	N	N	N
14	20241230	120746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8130	-50	5	-0.61	291906070	35773	23.86	8120	8260	8060	10630	5730	8180	8159.95	1.20	0	-1360	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1391	1.97	0.83	12	0.21	4130.00	9773.00	8700	20241226	-6.55	5560	20240201	46.22	8700	-6.55	20241226	5560	46.22	20240201	8700	-6.55	20241226	5560	46.22	20240201	1.74	N	092460	500	88 억	204597	N	N	N	N
15	20241230	110748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8170	-10	5	-0.12	225182430	27560	18.38	8120	8260	8060	10630	5730	8180	8170.63	1.20	0	-1154	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1398	1.98	0.84	12	0.16	4130.00	9773.00	8700	20241226	-6.09	5560	20240201	46.94	8700	-6.09	20241226	5560	46.94	20240201	8700	-6.09	20241226	5560	46.94	20240201	1.74	N	092460	500	88 억	204597	N	N	N	N
16	20241230	100748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8150	-30	5	-0.37	166996280	20432	13.63	8120	8260	8060	10630	5730	8180	8173.27	1.20	0	2557	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1394	1.97	0.83	12	0.12	4130.00	9773.00	8700	20241226	-6.32	5560	20240201	46.58	8700	-6.32	20241226	5560	46.58	20240201	8700	-6.32	20241226	5560	46.58	20240201	1.74	N	092460	500	88 억	204597	N	N	N	N
17	20241230	090749	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8200	20	2	0.24	33148640	4064	2.71	8120	8210	8060	10630	5730	8180	8156.65	1.20	0	1777	8726	8452	8266	7992	7806	8360	7900	88	2450	500	5880	10	1	17109680	1403	1.99	0.84	12	0.02	4130.00	9773.00	8700	20241226	-5.75	5560	20240201	47.48	8700	-5.75	20241226	5560	47.48	20240201	8700	-5.75	20241226	5560	47.48	20240201	1.74	N	092460	500	88 억	204597	N	N	N	N
18	20241227	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8180	-370	5	-4.33	1239715810	149183	79.85	8540	8540	8080	11110	5990	8550	8309.88	1.26	0	-11072	8963	8756	8493	8286	8023	8860	8390	88	2560	500	6150	10	1	17109680	1400	1.98	0.84	12	0.87	4130.00	9773.00	8700	20241226	-5.98	5560	20240201	47.12	8700	-5.98	20241226	5560	47.12	20240201	8700	-5.98	20241226	5560	47.12	20240201	1.77	N	092460	500	88 억	214933	N	N	N	N
19	20241227	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8230	-320	5	-3.74	1221407850	146947	78.65	8540	8540	8080	11110	5990	8550	8311.69	1.26	0	-10357	8963	8756	8493	8286	8023	8860	8390	88	2560	500	6150	10	1	17109680	1408	1.99	0.84	12	0.86	4130.00	9773.00	8700	20241226	-5.40	5560	20240201	48.02	8700	-5.40	20241226	5560	48.02	20240201	8700	-5.40	20241226	5560	48.02	20240201	1.77	N	092460	500	88 억	214933	N	N	N	N
20	20241227	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8250	-300	5	-3.51	1136293750	136642	73.13	8540	8540	8080	11110	5990	8550	8315.63	1.26	0	-8256	8963	8756	8493	8286	8023	8860	8390	88	2560	500	6150	10	1	17109680	1412	2.00	0.84	12	0.80	4130.00	9773.00	8700	20241226	-5.17	5560	20240201	48.38	8700	-5.17	20241226	5560	48.38	20240201	8700	-5.17	20241226	5560	48.38	20240201	1.77	N	092460	500	88 억	214933	N	N	N	N
21	20241227	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8210	-340	5	-3.98	1009956290	121132	64.83	8540	8540	8130	11110	5990	8550	8337.43	1.26	0	-9233	8963	8756	8493	8286	8023	8860	8390	88	2560	500	6150	10	1	17109680	1405	1.99	0.84	12	0.71	4130.00	9773.00	8700	20241226	-5.63	5560	20240201	47.66	8700	-5.63	20241226	5560	47.66	20240201	8700	-5.63	20241226	5560	47.66	20240201	1.77	N	092460	500	88 억	214933	N	N	N	N
22	20241227	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8160	-390	5	-4.56	884252180	105837	56.65	8540	8540	8160	11110	5990	8550	8354.61	1.26	0	-10200	8963	8756	8493	8286	8023	8860	8390	88	2560	500	6150	10	1	17109680	1396	1.98	0.83	12	0.62	4130.00	9773.00	8700	20241226	-6.21	5560	20240201	46.76	8700	-6.21	20241226	5560	46.76	20240201	8700	-6.21	20241226	5560	46.76	20240201	1.77	N	092460	500	88 억	214933	N	N	N	N
23	20241227	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8250	-300	5	-3.51	693070850	82594	44.21	8540	8540	8250	11110	5990	8550	8391.05	1.26	0	-9456	8963	8756	8493	8286	8023	8860	8390	88	2560	500	6150	10	1	17109680	1412	2.00	0.84	12	0.48	4130.00	9773.00	8700	20241226	-5.17	5560	20240201	48.38	8700	-5.17	20241226	5560	48.38	20240201	8700	-5.17	20241226	5560	48.38	20240201	1.77	N	092460	500	88 억	214933	N	N	N	N
24	20241227	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8520	-30	5	-0.35	410595810	48740	26.09	8540	8540	8300	11110	5990	8550	8423.87	1.26	0	-11173	8963	8756	8493	8286	8023	8860	8390	88	2560	500	6150	10	1	17109680	1458	2.06	0.87	12	0.28	4130.00	9773.00	8700	20241226	-2.07	5560	20240201	53.24	8700	-2.07	20241226	5560	53.24	20240201	8700	-2.07	20241226	5560	53.24	20240201	1.77	N	092460	500	88 억	214933	N	N	N	N
25	20241227	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8450	-100	5	-1.17	70696880	8363	4.48	8540	8540	8360	11110	5990	8550	8452.03	1.26	0	-3416	8963	8756	8493	8286	8023	8860	8390	88	2560	500	6150	10	1	17109680	1446	2.05	0.86	12	0.05	4130.00	9773.00	8700	20241226	-2.87	5560	20240201	51.98	8700	-2.87	20241226	5560	51.98	20240201	8700	-2.87	20241226	5560	51.98	20240201	1.77	N	092460	500	88 억	214933	N	N	N	N
26	20241226	160741	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8550	290	2	3.51	1584894420	186662	198.75	8350	8700	8230	10730	5790	8260	8490.60	1.15	0	20069	8593	8426	8253	8086	7913	8510	8170	88	2470	500	5940	10	1	17109680	1463	2.07	0.87	12	1.09	4130.00	9773.00	8700	20241226	-1.72	5560	20240201	53.78	8700	-1.72	20241226	5560	53.78	20240201	8700	-1.72	20241226	5560	53.78	20240201	1.71	N	092460	500	88 억	195935	N	N	N	N
27	20241226	150738	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8520	260	2	3.15	1495929010	176232	187.64	8350	8700	8230	10730	5790	8260	8488.41	1.15	0	20134	8593	8426	8253	8086	7913	8510	8170	88	2470	500	5940	10	1	17109680	1458	2.06	0.87	12	1.03	4130.00	9773.00	8700	20241226	-2.07	5560	20240201	53.24	8700	-2.07	20241226	5560	53.24	20240201	8700	-2.07	20241226	5560	53.24	20240201	1.71	N	092460	500	88 억	195935	N	N	N	N
28	20241226	140737	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8490	230	2	2.78	1450976000	170954	182.02	8350	8700	8230	10730	5790	8260	8487.52	1.15	0	20728	8593	8426	8253	8086	7913	8510	8170	88	2470	500	5940	10	1	17109680	1453	2.06	0.87	12	1.00	4130.00	9773.00	8700	20241226	-2.41	5560	20240201	52.70	8700	-2.41	20241226	5560	52.70	20240201	8700	-2.41	20241226	5560	52.70	20240201	1.71	N	092460	500	88 억	195935	N	N	N	N
29	20241226	130739	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8590	330	2	4.00	1194021480	141011	150.14	8350	8640	8230	10730	5790	8260	8467.58	1.15	0	20675	8593	8426	8253	8086	7913	8510	8170	88	2470	500	5940	10	1	17109680	1470	2.08	0.88	12	0.82	4130.00	9773.00	8640	20241226	-0.58	5560	20240201	54.50	8640	-0.58	20241226	5560	54.50	20240201	8640	-0.58	20241226	5560	54.50	20240201	1.71	N	092460	500	88 억	195935	N	N	N	N
30	20241226	120736	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8560	300	2	3.63	955628620	113298	120.63	8350	8600	8230	10730	5790	8260	8434.65	1.15	0	14780	8593	8426	8253	8086	7913	8510	8170	88	2470	500	5940	10	1	17109680	1465	2.07	0.88	12	0.66	4130.00	9773.00	8600	20241226	-0.47	5560	20240201	53.96	8600	-0.47	20241226	5560	53.96	20240201	8600	-0.47	20241226	5560	53.96	20240201	1.71	N	092460	500	88 억	195935	N	N	N	N
31	20241226	110737	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8510	250	2	3.03	792542970	94247	100.35	8350	8600	8230	10730	5790	8260	8409.21	1.15	0	10241	8593	8426	8253	8086	7913	8510	8170	88	2470	500	5940	10	1	17109680	1456	2.06	0.87	12	0.55	4130.00	9773.00	8600	20241226	-1.05	5560	20240201	53.06	8600	-1.05	20241226	5560	53.06	20240201	8600	-1.05	20241226	5560	53.06	20240201	1.71	N	092460	500	88 억	195935	N	N	N	N
32	20241226	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8330	70	2	0.85	281777000	33898	36.09	8350	8400	8230	10730	5790	8260	8312.50	1.15	0	2300	8593	8426	8253	8086	7913	8510	8170	88	2470	500	5940	10	1	17109680	1425	2.02	0.85	12	0.20	4130.00	9773.00	8420	20241223	-1.07	5560	20240201	49.82	8420	-1.07	20241223	5560	49.82	20240201	8420	-1.07	20241223	5560	49.82	20240201	1.71	N	092460	500	88 억	195935	N	N	N	N
33	20241226	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8310	50	2	0.61	80671830	9649	10.27	8350	8400	8300	10730	5790	8260	8360.64	1.15	0	-519	8593	8426	8253	8086	7913	8510	8170	88	2470	500	5940	10	1	17109680	1422	2.01	0.85	12	0.06	4130.00	9773.00	8420	20241223	-1.31	5560	20240201	49.46	8420	-1.31	20241223	5560	49.46	20240201	8420	-1.31	20241223	5560	49.46	20240201	1.71	N	092460	500	88 억	195935	N	N	N	N
34	20241224	160738	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8260	40	2	0.49	773644170	93695	49.38	8200	8420	8080	10680	5760	8220	8257.05	1.19	0	-6805	8660	8440	8200	7980	7740	8550	8090	88	2460	500	5910	10	1	17109680	1413	2.00	0.85	12	0.55	4130.00	9773.00	8420	20241223	-1.90	5560	20240201	48.56	8420	0.00	20241223	5560	48.56	20240201	8420	-1.90	20241223	5560	48.56	20240201	1.70	N	092460	500	88 억	202984	N	N	N	N
35	20241224	150738	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8230	10	2	0.12	744883570	90204	47.54	8200	8420	8080	10680	5760	8220	8257.77	1.19	0	-4483	8660	8440	8200	7980	7740	8550	8090	88	2460	500	5910	10	1	17109680	1408	1.99	0.84	12	0.53	4130.00	9773.00	8420	20241223	-2.26	5560	20240201	48.02	8420	0.00	20241223	5560	48.02	20240201	8420	-2.26	20241223	5560	48.02	20240201	1.70	N	092460	500	88 억	202984	N	N	N	N
36	20241224	140736	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8180	-40	5	-0.49	696661430	84336	44.45	8200	8420	8080	10680	5760	8220	8260.55	1.19	0	-4400	8660	8440	8200	7980	7740	8550	8090	88	2460	500	5910	10	1	17109680	1400	1.98	0.84	12	0.49	4130.00	9773.00	8420	20241223	-2.85	5560	20240201	47.12	8420	0.00	20241223	5560	47.12	20240201	8420	-2.85	20241223	5560	47.12	20240201	1.70	N	092460	500	88 억	202984	N	N	N	N
37	20241224	130738	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8200	-20	5	-0.24	668725280	80914	42.64	8200	8420	8080	10680	5760	8220	8264.64	1.19	0	-4081	8660	8440	8200	7980	7740	8550	8090	88	2460	500	5910	10	1	17109680	1403	1.99	0.84	12	0.47	4130.00	9773.00	8420	20241223	-2.61	5560	20240201	47.48	8420	0.00	20241223	5560	47.48	20240201	8420	-2.61	20241223	5560	47.48	20240201	1.70	N	092460	500	88 억	202984	N	N	N	N
38	20241224	120737	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8210	-10	5	-0.12	651936850	78858	41.56	8200	8420	8080	10680	5760	8220	8267.23	1.19	0	-4792	8660	8440	8200	7980	7740	8550	8090	88	2460	500	5910	10	1	17109680	1405	1.99	0.84	12	0.46	4130.00	9773.00	8420	20241223	-2.49	5560	20240201	47.66	8420	0.00	20241223	5560	47.66	20240201	8420	-2.49	20241223	5560	47.66	20240201	1.70	N	092460	500	88 억	202984	N	N	N	N
39	20241224	110739	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8120	-100	5	-1.22	622198400	75215	39.64	8200	8420	8080	10680	5760	8220	8272.26	1.19	0	-5662	8660	8440	8200	7980	7740	8550	8090	88	2460	500	5910	10	1	17109680	1389	1.97	0.83	12	0.44	4130.00	9773.00	8420	20241223	-3.56	5560	20240201	46.04	8420	0.00	20241223	5560	46.04	20240201	8420	-3.56	20241223	5560	46.04	20240201	1.70	N	092460	500	88 억	202984	N	N	N	N
40	20241224	100738	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8210	-10	5	-0.12	524851050	63250	33.33	8200	8420	8140	10680	5760	8220	8298.04	1.19	0	-4724	8660	8440	8200	7980	7740	8550	8090	88	2460	500	5910	10	1	17109680	1405	1.99	0.84	12	0.37	4130.00	9773.00	8420	20241223	-2.49	5560	20240201	47.66	8420	0.00	20241223	5560	47.66	20240201	8420	-2.49	20241223	5560	47.66	20240201	1.70	N	092460	500	88 억	202984	N	N	N	N
41	20241224	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8300	80	2	0.97	60749420	7297	3.85	8200	8370	8200	10680	5760	8220	8325.26	1.19	0	-3097	8660	8440	8200	7980	7740	8550	8090	88	2460	500	5910	10	1	17109680	1420	2.01	0.85	12	0.04	4130.00	9773.00	8420	20241223	-1.43	5560	20240201	49.28	8420	-1.43	20241223	5560	49.28	20240201	8420	-1.43	20241223	5560	49.28	20240201	1.70	N	092460	500	88 억	202984	N	N	N	N
42	20241223	160732	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8220	370	2	4.71	1549719450	189422	297.34	8050	8420	7960	10200	5500	7850	8181.31	1.08	0	17556	8103	7976	7863	7736	7623	7920	7680	88	2350	500	5650	10	1	17109680	1406	1.99	0.84	12	1.11	4130.00	9773.00	8420	20241223	-2.38	5560	20240201	47.84	8420	-2.38	20241223	5560	47.84	20240201	8420	-2.38	20241223	5560	47.84	20240201	1.77	N	092460	500	88 억	185539	N	N	N	N
43	20241223	150737	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8220	370	2	4.71	1495199870	182792	286.93	8050	8420	7960	10200	5500	7850	8179.79	1.08	0	17042	8103	7976	7863	7736	7623	7920	7680	88	2350	500	5650	10	1	17109680	1406	1.99	0.84	12	1.07	4130.00	9773.00	8420	20241223	-2.38	5560	20240201	47.84	8420	-2.38	20241223	5560	47.84	20240201	8420	-2.38	20241223	5560	47.84	20240201	1.77	N	092460	500	88 억	185539	N	N	N	N
44	20241223	140731	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8180	330	2	4.20	1311229570	160405	251.79	8050	8420	7960	10200	5500	7850	8174.49	1.08	0	9456	8103	7976	7863	7736	7623	7920	7680	88	2350	500	5650	10	1	17109680	1400	1.98	0.84	12	0.94	4130.00	9773.00	8420	20241223	-2.85	5560	20240201	47.12	8420	-2.85	20241223	5560	47.12	20240201	8420	-2.85	20241223	5560	47.12	20240201	1.77	N	092460	500	88 억	185539	N	N	N	N
45	20241223	130731	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8170	320	2	4.08	1210648400	148099	232.47	8050	8420	7960	10200	5500	7850	8174.59	1.08	0	5943	8103	7976	7863	7736	7623	7920	7680	88	2350	500	5650	10	1	17109680	1398	1.98	0.84	12	0.87	4130.00	9773.00	8420	20241223	-2.97	5560	20240201	46.94	8420	-2.97	20241223	5560	46.94	20240201	8420	-2.97	20241223	5560	46.94	20240201	1.77	N	092460	500	88 억	185539	N	N	N	N
46	20241223	120734	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8180	330	2	4.20	1149414390	140619	220.73	8050	8420	7960	10200	5500	7850	8173.96	1.08	0	5117	8103	7976	7863	7736	7623	7920	7680	88	2350	500	5650	10	1	17109680	1400	1.98	0.84	12	0.82	4130.00	9773.00	8420	20241223	-2.85	5560	20240201	47.12	8420	-2.85	20241223	5560	47.12	20240201	8420	-2.85	20241223	5560	47.12	20240201	1.77	N	092460	500	88 억	185539	N	N	N	N
47	20241223	110732	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8080	230	2	2.93	985655810	120507	189.16	8050	8420	7960	10200	5500	7850	8179.24	1.08	0	-283	8103	7976	7863	7736	7623	7920	7680	88	2350	500	5650	10	1	17109680	1382	1.96	0.83	12	0.70	4130.00	9773.00	8420	20241223	-4.04	5560	20240201	45.32	8420	-4.04	20241223	5560	45.32	20240201	8420	-4.04	20241223	5560	45.32	20240201	1.77	N	092460	500	88 억	185539	N	N	N	N
48	20241223	100727	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8080	230	2	2.93	857389470	104531	164.08	8050	8420	8040	10200	5500	7850	8202.25	1.08	0	1038	8103	7976	7863	7736	7623	7920	7680	88	2350	500	5650	10	1	17109680	1382	1.96	0.83	12	0.61	4130.00	9773.00	8420	20241223	-4.04	5560	20240201	45.32	8420	-4.04	20241223	5560	45.32	20240201	8420	-4.04	20241223	5560	45.32	20240201	1.77	N	092460	500	88 억	185539	N	N	N	N
49	20241223	090731	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8290	440	2	5.61	504581340	61130	95.96	8050	8420	8040	10200	5500	7850	8254.23	1.08	0	6686	8103	7976	7863	7736	7623	7920	7680	88	2350	500	5650	10	1	17109680	1418	2.01	0.85	12	0.36	4130.00	9773.00	8420	20241223	-1.54	5560	20240201	49.10	8420	-1.54	20241223	5560	49.10	20240201	8420	-1.54	20241223	5560	49.10	20240201	1.77	N	092460	500	88 억	185539	N	N	N	N
50	20241220	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7850	-80	5	-1.01	500509600	63556	65.24	7990	7990	7750	10300	5560	7930	7875.10	1.14	0	-10017	8303	8116	7813	7626	7323	8210	7720	88	2370	500	5700	10	1	17109680	1343	1.90	0.80	12	0.37	4130.00	9773.00	8240	20240802	-4.73	5560	20240201	41.19	8240	-4.73	20240802	5560	41.19	20240201	8240	-4.73	20240802	5560	41.19	20240201	1.80	N	092460	500	88 억	195546	N	N	N	N
51	20241220	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7840	-90	5	-1.13	485586830	61655	63.29	7990	7990	7750	10300	5560	7930	7875.87	1.14	0	-9969	8303	8116	7813	7626	7323	8210	7720	88	2370	500	5700	10	1	17109680	1341	1.90	0.80	12	0.36	4130.00	9773.00	8240	20240802	-4.85	5560	20240201	41.01	8240	-4.85	20240802	5560	41.01	20240201	8240	-4.85	20240802	5560	41.01	20240201	1.80	N	092460	500	88 억	195546	N	N	N	N
52	20241220	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7870	-60	5	-0.76	409835510	51918	53.30	7990	7990	7750	10300	5560	7930	7893.90	1.14	0	-11488	8303	8116	7813	7626	7323	8210	7720	88	2370	500	5700	10	1	17109680	1347	1.91	0.81	12	0.30	4130.00	9773.00	8240	20240802	-4.49	5560	20240201	41.55	8240	-4.49	20240802	5560	41.55	20240201	8240	-4.49	20240802	5560	41.55	20240201	1.80	N	092460	500	88 억	195546	N	N	N	N
53	20241220	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7900	-30	5	-0.38	346499070	43798	44.96	7990	7990	7810	10300	5560	7930	7911.30	1.14	0	-14746	8303	8116	7813	7626	7323	8210	7720	88	2370	500	5700	10	1	17109680	1352	1.91	0.81	12	0.26	4130.00	9773.00	8240	20240802	-4.13	5560	20240201	42.09	8240	-4.13	20240802	5560	42.09	20240201	8240	-4.13	20240802	5560	42.09	20240201	1.80	N	092460	500	88 억	195546	N	N	N	N
54	20241220	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7930	0	3	0.00	235581690	29743	30.53	7990	7990	7830	10300	5560	7930	7920.58	1.14	0	-9077	8303	8116	7813	7626	7323	8210	7720	88	2370	500	5700	10	1	17109680	1357	1.92	0.81	12	0.17	4130.00	9773.00	8240	20240802	-3.76	5560	20240201	42.63	8240	-3.76	20240802	5560	42.63	20240201	8240	-3.76	20240802	5560	42.63	20240201	1.80	N	092460	500	88 억	195546	N	N	N	N
55	20241220	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7920	-10	5	-0.13	208321000	26301	27.00	7990	7990	7830	10300	5560	7930	7920.65	1.14	0	-8656	8303	8116	7813	7626	7323	8210	7720	88	2370	500	5700	10	1	17109680	1355	1.92	0.81	12	0.15	4130.00	9773.00	8240	20240802	-3.88	5560	20240201	42.45	8240	-3.88	20240802	5560	42.45	20240201	8240	-3.88	20240802	5560	42.45	20240201	1.80	N	092460	500	88 억	195546	N	N	N	N
56	20241220	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7930	0	3	0.00	155171990	19583	20.10	7990	7990	7830	10300	5560	7930	7923.81	1.14	0	-7031	8303	8116	7813	7626	7323	8210	7720	88	2370	500	5700	10	1	17109680	1357	1.92	0.81	12	0.11	4130.00	9773.00	8240	20240802	-3.76	5560	20240201	42.63	8240	-3.76	20240802	5560	42.63	20240201	8240	-3.76	20240802	5560	42.63	20240201	1.80	N	092460	500	88 억	195546	N	N	N	N
57	20241220	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7890	-40	5	-0.50	20913210	2656	2.73	7990	7990	7840	10300	5560	7930	7873.95	1.14	0	-1463	8303	8116	7813	7626	7323	8210	7720	88	2370	500	5700	10	1	17109680	1350	1.91	0.81	12	0.02	4130.00	9773.00	8240	20240802	-4.25	5560	20240201	41.91	8240	-4.25	20240802	5560	41.91	20240201	8240	-4.25	20240802	5560	41.91	20240201	1.80	N	092460	500	88 억	195546	N	N	N	N
58	20241219	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7930	200	2	2.59	767871760	97388	119.76	7610	8000	7510	10040	5420	7730	7884.82	1.08	0	9764	8190	7960	7840	7610	7490	7900	7550	88	2310	500	5560	10	1	17109680	1357	1.92	0.81	12	0.57	4130.00	9773.00	8240	20240802	-3.76	5560	20240201	42.63	8240	-3.76	20240802	5560	42.63	20240201	8240	-3.76	20240802	5560	42.63	20240201	1.83	N	092460	500	88 억	184879	N	N	N	N
59	20241219	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7880	150	2	1.94	752376870	95430	117.36	7610	8000	7510	10040	5420	7730	7884.23	1.08	0	11099	8190	7960	7840	7610	7490	7900	7550	88	2310	500	5560	10	1	17109680	1348	1.91	0.81	12	0.56	4130.00	9773.00	8240	20240802	-4.37	5560	20240201	41.73	8240	-4.37	20240802	5560	41.73	20240201	8240	-4.37	20240802	5560	41.73	20240201	1.83	N	092460	500	88 억	184879	N	N	N	N
60	20241219	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7910	180	2	2.33	710811480	90165	110.88	7610	8000	7510	10040	5420	7730	7883.62	1.08	0	12349	8190	7960	7840	7610	7490	7900	7550	88	2310	500	5560	10	1	17109680	1353	1.92	0.81	12	0.53	4130.00	9773.00	8240	20240802	-4.00	5560	20240201	42.27	8240	-4.00	20240802	5560	42.27	20240201	8240	-4.00	20240802	5560	42.27	20240201	1.83	N	092460	500	88 억	184879	N	N	N	N
61	20241219	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7940	210	2	2.72	662463070	84067	103.38	7610	8000	7510	10040	5420	7730	7880.36	1.08	0	11804	8190	7960	7840	7610	7490	7900	7550	88	2310	500	5560	10	1	17109680	1359	1.92	0.81	12	0.49	4130.00	9773.00	8240	20240802	-3.64	5560	20240201	42.81	8240	-3.64	20240802	5560	42.81	20240201	8240	-3.64	20240802	5560	42.81	20240201	1.83	N	092460	500	88 억	184879	N	N	N	N
62	20241219	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7960	230	2	2.98	597606380	75878	93.31	7610	8000	7510	10040	5420	7730	7876.08	1.08	0	10547	8190	7960	7840	7610	7490	7900	7550	88	2310	500	5560	10	1	17109680	1362	1.93	0.81	12	0.44	4130.00	9773.00	8240	20240802	-3.40	5560	20240201	43.17	8240	-3.40	20240802	5560	43.17	20240201	8240	-3.40	20240802	5560	43.17	20240201	1.83	N	092460	500	88 억	184879	N	N	N	N
63	20241219	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7950	220	2	2.85	535555630	68081	83.72	7610	8000	7510	10040	5420	7730	7866.65	1.08	0	10084	8190	7960	7840	7610	7490	7900	7550	88	2310	500	5560	10	1	17109680	1360	1.92	0.81	12	0.40	4130.00	9773.00	8240	20240802	-3.52	5560	20240201	42.99	8240	-3.52	20240802	5560	42.99	20240201	8240	-3.52	20240802	5560	42.99	20240201	1.83	N	092460	500	88 억	184879	N	N	N	N
64	20241219	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7910	180	2	2.33	315791380	40452	49.75	7610	8000	7510	10040	5420	7730	7806.76	1.08	0	7846	8190	7960	7840	7610	7490	7900	7550	88	2310	500	5560	10	1	17109680	1353	1.92	0.81	12	0.24	4130.00	9773.00	8240	20240802	-4.00	5560	20240201	42.27	8240	-4.00	20240802	5560	42.27	20240201	8240	-4.00	20240802	5560	42.27	20240201	1.83	N	092460	500	88 억	184879	N	N	N	N
65	20241219	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7670	-60	5	-0.78	78955540	10279	12.64	7610	7750	7510	10040	5420	7730	7680.77	1.08	0	7269	8190	7960	7840	7610	7490	7900	7550	88	2310	500	5560	10	1	17109680	1312	1.86	0.78	12	0.06	4130.00	9773.00	8240	20240802	-6.92	5560	20240201	37.95	8240	-6.92	20240802	5560	37.95	20240201	8240	-6.92	20240802	5560	37.95	20240201	1.83	N	092460	500	88 억	184879	N	N	N	N
66	20241218	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7730	-130	5	-1.65	644942090	81308	116.36	7860	8070	7720	10210	5510	7860	7932.09	1.12	0	-5963	8060	7960	7850	7750	7640	8010	7800	88	2350	500	5650	10	1	17109680	1323	1.87	0.79	12	0.48	4130.00	9773.00	8240	20240802	-6.19	5560	20240201	39.03	8240	-6.19	20240802	5560	39.03	20240201	8240	-6.19	20240802	5560	39.03	20240201	1.83	N	092460	500	88 억	191402	N	N	N	N
67	20241218	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7840	-20	5	-0.25	604631280	76103	108.91	7860	8070	7720	10210	5510	7860	7944.91	1.12	0	-6204	8060	7960	7850	7750	7640	8010	7800	88	2350	500	5650	10	1	17109680	1341	1.90	0.80	12	0.44	4130.00	9773.00	8240	20240802	-4.85	5560	20240201	41.01	8240	-4.85	20240802	5560	41.01	20240201	8240	-4.85	20240802	5560	41.01	20240201	1.83	N	092460	500	88 억	191402	N	N	N	N
68	20241218	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7790	-70	5	-0.89	574131870	72213	103.35	7860	8070	7720	10210	5510	7860	7950.53	1.12	0	-3903	8060	7960	7850	7750	7640	8010	7800	88	2350	500	5650	10	1	17109680	1333	1.89	0.80	12	0.42	4130.00	9773.00	8240	20240802	-5.46	5560	20240201	40.11	8240	-5.46	20240802	5560	40.11	20240201	8240	-5.46	20240802	5560	40.11	20240201	1.83	N	092460	500	88 억	191402	N	N	N	N
69	20241218	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7800	-60	5	-0.76	560898010	70516	100.92	7860	8070	7720	10210	5510	7860	7954.19	1.12	0	-4043	8060	7960	7850	7750	7640	8010	7800	88	2350	500	5650	10	1	17109680	1335	1.89	0.80	12	0.41	4130.00	9773.00	8240	20240802	-5.34	5560	20240201	40.29	8240	-5.34	20240802	5560	40.29	20240201	8240	-5.34	20240802	5560	40.29	20240201	1.83	N	092460	500	88 억	191402	N	N	N	N
70	20241218	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7850	-10	5	-0.13	543933450	68344	97.81	7860	8070	7720	10210	5510	7860	7958.76	1.12	0	-2804	8060	7960	7850	7750	7640	8010	7800	88	2350	500	5650	10	1	17109680	1343	1.90	0.80	12	0.40	4130.00	9773.00	8240	20240802	-4.73	5560	20240201	41.19	8240	-4.73	20240802	5560	41.19	20240201	8240	-4.73	20240802	5560	41.19	20240201	1.83	N	092460	500	88 억	191402	N	N	N	N
71	20241218	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7750	-110	5	-1.40	523632320	65732	94.07	7860	8070	7720	10210	5510	7860	7966.17	1.12	0	-2258	8060	7960	7850	7750	7640	8010	7800	88	2350	500	5650	10	1	17109680	1326	1.88	0.79	12	0.38	4130.00	9773.00	8240	20240802	-5.95	5560	20240201	39.39	8240	-5.95	20240802	5560	39.39	20240201	8240	-5.95	20240802	5560	39.39	20240201	1.83	N	092460	500	88 억	191402	N	N	N	N
72	20241218	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7980	120	2	1.53	404043060	50506	72.28	7860	8070	7820	10210	5510	7860	7999.90	1.12	0	1227	8060	7960	7850	7750	7640	8010	7800	88	2350	500	5650	10	1	17109680	1365	1.93	0.82	12	0.30	4130.00	9773.00	8240	20240802	-3.16	5560	20240201	43.53	8240	-3.16	20240802	5560	43.53	20240201	8240	-3.16	20240802	5560	43.53	20240201	1.83	N	092460	500	88 억	191402	N	N	N	N
73	20241218	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7910	50	2	0.64	18588950	2353	3.37	7860	7930	7820	10210	5510	7860	7900.11	1.12	0	-1643	8060	7960	7850	7750	7640	8010	7800	88	2350	500	5650	10	1	17109680	1353	1.92	0.81	12	0.01	4130.00	9773.00	8240	20240802	-4.00	5560	20240201	42.27	8240	-4.00	20240802	5560	42.27	20240201	8240	-4.00	20240802	5560	42.27	20240201	1.83	N	092460	500	88 억	191402	N	N	N	N
74	20241217	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7860	110	2	1.42	549012910	69854	186.59	7780	7950	7740	10070	5430	7750	7859.43	1.11	0	1141	7936	7842	7746	7652	7556	7795	7605	88	2320	500	5580	10	1	17109680	1345	1.90	0.80	12	0.41	4130.00	9773.00	8240	20240802	-4.61	5560	20240201	41.37	8240	-4.61	20240802	5560	41.37	20240201	8240	-4.61	20240802	5560	41.37	20240201	1.83	N	092460	500	88 억	190261	N	N	N	N
75	20241217	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7860	110	2	1.42	532058070	67696	180.82	7780	7950	7740	10070	5430	7750	7859.52	1.11	0	1859	7936	7842	7746	7652	7556	7795	7605	88	2320	500	5580	10	1	17109680	1345	1.90	0.80	12	0.40	4130.00	9773.00	8240	20240802	-4.61	5560	20240201	41.37	8240	-4.61	20240802	5560	41.37	20240201	8240	-4.61	20240802	5560	41.37	20240201	1.83	N	092460	500	88 억	190261	N	N	N	N
76	20241217	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7810	60	2	0.77	485011100	61678	164.75	7780	7950	7740	10070	5430	7750	7863.60	1.11	0	3558	7936	7842	7746	7652	7556	7795	7605	88	2320	500	5580	10	1	17109680	1336	1.89	0.80	12	0.36	4130.00	9773.00	8240	20240802	-5.22	5560	20240201	40.47	8240	-5.22	20240802	5560	40.47	20240201	8240	-5.22	20240802	5560	40.47	20240201	1.83	N	092460	500	88 억	190261	N	N	N	N
77	20241217	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7760	10	2	0.13	466703380	59331	158.48	7780	7950	7740	10070	5430	7750	7866.10	1.11	0	2665	7936	7842	7746	7652	7556	7795	7605	88	2320	500	5580	10	1	17109680	1328	1.88	0.79	12	0.35	4130.00	9773.00	8240	20240802	-5.83	5560	20240201	39.57	8240	-5.83	20240802	5560	39.57	20240201	8240	-5.83	20240802	5560	39.57	20240201	1.83	N	092460	500	88 억	190261	N	N	N	N
78	20241217	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7770	20	2	0.26	451477590	57370	153.24	7780	7950	7740	10070	5430	7750	7869.58	1.11	0	3438	7936	7842	7746	7652	7556	7795	7605	88	2320	500	5580	10	1	17109680	1329	1.88	0.80	12	0.34	4130.00	9773.00	8240	20240802	-5.70	5560	20240201	39.75	8240	-5.70	20240802	5560	39.75	20240201	8240	-5.70	20240802	5560	39.75	20240201	1.83	N	092460	500	88 억	190261	N	N	N	N
79	20241217	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7820	70	2	0.90	399640210	50728	135.50	7780	7950	7740	10070	5430	7750	7878.10	1.11	0	6460	7936	7842	7746	7652	7556	7795	7605	88	2320	500	5580	10	1	17109680	1338	1.89	0.80	12	0.30	4130.00	9773.00	8240	20240802	-5.10	5560	20240201	40.65	8240	-5.10	20240802	5560	40.65	20240201	8240	-5.10	20240802	5560	40.65	20240201	1.83	N	092460	500	88 억	190261	N	N	N	N
80	20241217	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7870	120	2	1.55	341028180	43272	115.58	7780	7950	7740	10070	5430	7750	7881.04	1.11	0	9345	7936	7842	7746	7652	7556	7795	7605	88	2320	500	5580	10	1	17109680	1347	1.91	0.81	12	0.25	4130.00	9773.00	8240	20240802	-4.49	5560	20240201	41.55	8240	-4.49	20240802	5560	41.55	20240201	8240	-4.49	20240802	5560	41.55	20240201	1.83	N	092460	500	88 억	190261	N	N	N	N
81	20241217	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7790	40	2	0.52	8074320	1037	2.77	7780	7800	7780	10070	5430	7750	7786.23	1.11	0	-640	7936	7842	7746	7652	7556	7795	7605	88	2320	500	5580	10	1	17109680	1333	1.89	0.80	12	0.01	4130.00	9773.00	8240	20240802	-5.46	5560	20240201	40.11	8240	-5.46	20240802	5560	40.11	20240201	8240	-5.46	20240802	5560	40.11	20240201	1.83	N	092460	500	88 억	190261	N	N	N	N
82	20241216	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7750	-10	5	-0.13	286749870	37136	99.44	7830	7840	7650	10080	5440	7760	7721.61	1.12	0	-1314	7886	7822	7726	7662	7566	7775	7615	88	2320	500	5580	10	1	17109680	1326	1.88	0.79	12	0.22	4130.00	9773.00	8240	20240802	-5.95	5560	20240201	39.39	8240	-5.95	20240802	5560	39.39	20240201	8240	-5.95	20240802	5560	39.39	20240201	1.85	N	092460	500	88 억	191553	N	N	N	N
83	20241216	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7740	-20	5	-0.26	276897130	35862	96.03	7830	7840	7650	10080	5440	7760	7721.18	1.12	0	-1377	7886	7822	7726	7662	7566	7775	7615	88	2320	500	5580	10	1	17109680	1324	1.87	0.79	12	0.21	4130.00	9773.00	8240	20240802	-6.07	5560	20240201	39.21	8240	-6.07	20240802	5560	39.21	20240201	8240	-6.07	20240802	5560	39.21	20240201	1.85	N	092460	500	88 억	191553	N	N	N	N
84	20241216	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7760	0	3	0.00	265437240	34382	92.06	7830	7840	7650	10080	5440	7760	7720.24	1.12	0	-1384	7886	7822	7726	7662	7566	7775	7615	88	2320	500	5580	10	1	17109680	1328	1.88	0.79	12	0.20	4130.00	9773.00	8240	20240802	-5.83	5560	20240201	39.57	8240	-5.83	20240802	5560	39.57	20240201	8240	-5.83	20240802	5560	39.57	20240201	1.85	N	092460	500	88 억	191553	N	N	N	N
85	20241216	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7760	0	3	0.00	184809650	23908	64.02	7830	7840	7660	10080	5440	7760	7730.03	1.12	0	-3744	7886	7822	7726	7662	7566	7775	7615	88	2320	500	5580	10	1	17109680	1328	1.88	0.79	12	0.14	4130.00	9773.00	8240	20240802	-5.83	5560	20240201	39.57	8240	-5.83	20240802	5560	39.57	20240201	8240	-5.83	20240802	5560	39.57	20240201	1.85	N	092460	500	88 억	191553	N	N	N	N
86	20241216	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7770	10	2	0.13	160265260	20743	55.54	7830	7840	7660	10080	5440	7760	7726.23	1.12	0	-2637	7886	7822	7726	7662	7566	7775	7615	88	2320	500	5580	10	1	17109680	1329	1.88	0.80	12	0.12	4130.00	9773.00	8240	20240802	-5.70	5560	20240201	39.75	8240	-5.70	20240802	5560	39.75	20240201	8240	-5.70	20240802	5560	39.75	20240201	1.85	N	092460	500	88 억	191553	N	N	N	N
87	20241216	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7720	-40	5	-0.52	143635440	18595	49.79	7830	7840	7660	10080	5440	7760	7724.41	1.12	0	-1560	7886	7822	7726	7662	7566	7775	7615	88	2320	500	5580	10	1	17109680	1321	1.87	0.79	12	0.11	4130.00	9773.00	8240	20240802	-6.31	5560	20240201	38.85	8240	-6.31	20240802	5560	38.85	20240201	8240	-6.31	20240802	5560	38.85	20240201	1.85	N	092460	500	88 억	191553	N	N	N	N
88	20241216	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7680	-80	5	-1.03	95840040	12391	33.18	7830	7840	7680	10080	5440	7760	7734.65	1.12	0	-2960	7886	7822	7726	7662	7566	7775	7615	88	2320	500	5580	10	1	17109680	1314	1.86	0.79	12	0.07	4130.00	9773.00	8240	20240802	-6.80	5560	20240201	38.13	8240	-6.80	20240802	5560	38.13	20240201	8240	-6.80	20240802	5560	38.13	20240201	1.85	N	092460	500	88 억	191553	N	N	N	N
89	20241216	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7750	-10	5	-0.13	16367980	2096	5.61	7830	7840	7750	10080	5440	7760	7809.15	1.12	0	-754	7886	7822	7726	7662	7566	7775	7615	88	2320	500	5580	10	1	17109680	1326	1.88	0.79	12	0.01	4130.00	9773.00	8240	20240802	-5.95	5560	20240201	39.39	8240	-5.95	20240802	5560	39.39	20240201	8240	-5.95	20240802	5560	39.39	20240201	1.85	N	092460	500	88 억	191553	N	N	N	N
90	20241213	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7760	60	2	0.78	285812150	37034	62.98	7770	7790	7630	10010	5390	7700	7717.56	1.06	0	9743	7866	7782	7726	7642	7586	7755	7615	88	2310	500	5540	10	1	17109680	1328	1.88	0.79	12	0.22	4130.00	9773.00	8240	20240802	-5.83	5560	20240201	39.57	8240	-5.83	20240802	5560	39.57	20240201	8240	-5.83	20240802	5560	39.57	20240201	1.88	N	092460	500	88 억	181810	N	N	N	N
91	20241213	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7750	50	2	0.65	273782430	35484	60.35	7770	7790	7630	10010	5390	7700	7715.66	1.06	0	10447	7866	7782	7726	7642	7586	7755	7615	88	2310	500	5540	10	1	17109680	1326	1.88	0.79	12	0.21	4130.00	9773.00	8240	20240802	-5.95	5560	20240201	39.39	8240	-5.95	20240802	5560	39.39	20240201	8240	-5.95	20240802	5560	39.39	20240201	1.88	N	092460	500	88 억	181810	N	N	N	N
92	20241213	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7720	20	2	0.26	144985840	18830	32.02	7770	7790	7630	10010	5390	7700	7699.73	1.06	0	-675	7866	7782	7726	7642	7586	7755	7615	88	2310	500	5540	10	1	17109680	1321	1.87	0.79	12	0.11	4130.00	9773.00	8240	20240802	-6.31	5560	20240201	38.85	8240	-6.31	20240802	5560	38.85	20240201	8240	-6.31	20240802	5560	38.85	20240201	1.88	N	092460	500	88 억	181810	N	N	N	N
93	20241213	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7740	40	2	0.52	123211690	16011	27.23	7770	7790	7630	10010	5390	7700	7695.44	1.06	0	-1352	7866	7782	7726	7642	7586	7755	7615	88	2310	500	5540	10	1	17109680	1324	1.87	0.79	12	0.09	4130.00	9773.00	8240	20240802	-6.07	5560	20240201	39.21	8240	-6.07	20240802	5560	39.21	20240201	8240	-6.07	20240802	5560	39.21	20240201	1.88	N	092460	500	88 억	181810	N	N	N	N
94	20241213	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7720	20	2	0.26	114662820	14907	25.35	7770	7790	7630	10010	5390	7700	7691.88	1.06	0	-1749	7866	7782	7726	7642	7586	7755	7615	88	2310	500	5540	10	1	17109680	1321	1.87	0.79	12	0.09	4130.00	9773.00	8240	20240802	-6.31	5560	20240201	38.85	8240	-6.31	20240802	5560	38.85	20240201	8240	-6.31	20240802	5560	38.85	20240201	1.88	N	092460	500	88 억	181810	N	N	N	N
95	20241213	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7700	0	3	0.00	78612040	10241	17.42	7770	7790	7630	10010	5390	7700	7676.21	1.06	0	-3455	7866	7782	7726	7642	7586	7755	7615	88	2310	500	5540	10	1	17109680	1317	1.86	0.79	12	0.06	4130.00	9773.00	8240	20240802	-6.55	5560	20240201	38.49	8240	-6.55	20240802	5560	38.49	20240201	8240	-6.55	20240802	5560	38.49	20240201	1.88	N	092460	500	88 억	181810	N	N	N	N
96	20241213	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7670	-30	5	-0.39	47935260	6233	10.60	7770	7790	7650	10010	5390	7700	7690.56	1.06	0	-2016	7866	7782	7726	7642	7586	7755	7615	88	2310	500	5540	10	1	17109680	1312	1.86	0.78	12	0.04	4130.00	9773.00	8240	20240802	-6.92	5560	20240201	37.95	8240	-6.92	20240802	5560	37.95	20240201	8240	-6.92	20240802	5560	37.95	20240201	1.88	N	092460	500	88 억	181810	N	N	N	N
97	20241213	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7730	30	2	0.39	3082210	398	0.68	7770	7790	7710	10010	5390	7700	7744.25	1.06	0	-284	7866	7782	7726	7642	7586	7755	7615	88	2310	500	5540	10	1	17109680	1323	1.87	0.79	12	0.00	4130.00	9773.00	8240	20240802	-6.19	5560	20240201	39.03	8240	-6.19	20240802	5560	39.03	20240201	8240	-6.19	20240802	5560	39.03	20240201	1.88	N	092460	500	88 억	181810	N	N	N	N
98	20241212	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7700	0	3	0.00	453942070	58792	108.89	7740	7810	7670	10010	5390	7700	7721.15	0.94	0	21200	7900	7800	7600	7500	7300	7850	7550	88	2310	500	5540	10	1	17109680	1317	1.86	0.79	12	0.34	4130.00	9773.00	8240	20240802	-6.55	5560	20240201	38.49	8240	-6.55	20240802	5560	38.49	20240201	8240	-6.55	20240802	5560	38.49	20240201	1.86	N	092460	500	88 억	160742	N	N	N	N
99	20241212	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7700	0	3	0.00	434774240	56300	104.27	7740	7810	7670	10010	5390	7700	7722.46	0.94	0	20102	7900	7800	7600	7500	7300	7850	7550	88	2310	500	5540	10	1	17109680	1317	1.86	0.79	12	0.33	4130.00	9773.00	8240	20240802	-6.55	5560	20240201	38.49	8240	-6.55	20240802	5560	38.49	20240201	8240	-6.55	20240802	5560	38.49	20240201	1.86	N	092460	500	88 억	160742	N	N	N	N
100	20241212	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7710	10	2	0.13	416139310	53885	99.80	7740	7810	7670	10010	5390	7700	7722.73	0.94	0	19584	7900	7800	7600	7500	7300	7850	7550	88	2310	500	5540	10	1	17109680	1319	1.87	0.79	12	0.31	4130.00	9773.00	8240	20240802	-6.43	5560	20240201	38.67	8240	-6.43	20240802	5560	38.67	20240201	8240	-6.43	20240802	5560	38.67	20240201	1.86	N	092460	500	88 억	160742	N	N	N	N
101	20241212	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7680	-20	5	-0.26	391888820	50728	93.95	7740	7810	7670	10010	5390	7700	7725.30	0.94	0	16671	7900	7800	7600	7500	7300	7850	7550	88	2310	500	5540	10	1	17109680	1314	1.86	0.79	12	0.30	4130.00	9773.00	8240	20240802	-6.80	5560	20240201	38.13	8240	-6.80	20240802	5560	38.13	20240201	8240	-6.80	20240802	5560	38.13	20240201	1.86	N	092460	500	88 억	160742	N	N	N	N
102	20241212	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7680	-20	5	-0.26	305123050	39445	73.05	7740	7810	7670	10010	5390	7700	7735.40	0.94	0	6420	7900	7800	7600	7500	7300	7850	7550	88	2310	500	5540	10	1	17109680	1314	1.86	0.79	12	0.23	4130.00	9773.00	8240	20240802	-6.80	5560	20240201	38.13	8240	-6.80	20240802	5560	38.13	20240201	8240	-6.80	20240802	5560	38.13	20240201	1.86	N	092460	500	88 억	160742	N	N	N	N
103	20241212	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7760	60	2	0.78	244561660	31578	58.48	7740	7810	7670	10010	5390	7700	7744.68	0.94	0	4862	7900	7800	7600	7500	7300	7850	7550	88	2310	500	5540	10	1	17109680	1328	1.88	0.79	12	0.18	4130.00	9773.00	8240	20240802	-5.83	5560	20240201	39.57	8240	-5.83	20240802	5560	39.57	20240201	8240	-5.83	20240802	5560	39.57	20240201	1.86	N	092460	500	88 억	160742	N	N	N	N
104	20241212	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7740	40	2	0.52	160272570	20747	38.42	7740	7780	7670	10010	5390	7700	7725.10	0.94	0	-3546	7900	7800	7600	7500	7300	7850	7550	88	2310	500	5540	10	1	17109680	1324	1.87	0.79	12	0.12	4130.00	9773.00	8240	20240802	-6.07	5560	20240201	39.21	8240	-6.07	20240802	5560	39.21	20240201	8240	-6.07	20240802	5560	39.21	20240201	1.86	N	092460	500	88 억	160742	N	N	N	N
105	20241212	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7770	70	2	0.91	17508500	2260	4.19	7740	7770	7680	10010	5390	7700	7747.12	0.94	0	-1170	7900	7800	7600	7500	7300	7850	7550	88	2310	500	5540	10	1	17109680	1329	1.88	0.80	12	0.01	4130.00	9773.00	8240	20240802	-5.70	5560	20240201	39.75	8240	-5.70	20240802	5560	39.75	20240201	8240	-5.70	20240802	5560	39.75	20240201	1.86	N	092460	500	88 억	160742	N	N	N	N
106	20241211	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7700	250	2	3.36	411397710	53993	104.89	7450	7700	7400	9680	5220	7450	7619.42	0.85	0	14657	7796	7622	7336	7162	6876	7710	7250	88	2230	500	5360	10	1	17109680	1317	1.86	0.79	12	0.32	4130.00	9773.00	8240	20240802	-6.55	5560	20240201	38.49	8240	-6.55	20240802	5560	38.49	20240201	8240	-6.55	20240802	5560	38.49	20240201	1.87	N	092460	500	88 억	146085	N	N	N	N
107	20241211	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7660	210	2	2.82	362511740	47637	92.54	7450	7690	7400	9680	5220	7450	7609.88	0.85	0	15119	7796	7622	7336	7162	6876	7710	7250	88	2230	500	5360	10	1	17109680	1311	1.85	0.78	12	0.28	4130.00	9773.00	8240	20240802	-7.04	5560	20240201	37.77	8240	-7.04	20240802	5560	37.77	20240201	8240	-7.04	20240802	5560	37.77	20240201	1.87	N	092460	500	88 억	146085	N	N	N	N
108	20241211	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7660	210	2	2.82	350091730	46014	89.39	7450	7690	7400	9680	5220	7450	7608.37	0.85	0	14583	7796	7622	7336	7162	6876	7710	7250	88	2230	500	5360	10	1	17109680	1311	1.85	0.78	12	0.27	4130.00	9773.00	8240	20240802	-7.04	5560	20240201	37.77	8240	-7.04	20240802	5560	37.77	20240201	8240	-7.04	20240802	5560	37.77	20240201	1.87	N	092460	500	88 억	146085	N	N	N	N
109	20241211	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7650	200	2	2.68	290402400	38203	74.21	7450	7690	7400	9680	5220	7450	7601.56	0.85	0	11711	7796	7622	7336	7162	6876	7710	7250	88	2230	500	5360	10	1	17109680	1309	1.85	0.78	12	0.22	4130.00	9773.00	8240	20240802	-7.16	5560	20240201	37.59	8240	-7.16	20240802	5560	37.59	20240201	8240	-7.16	20240802	5560	37.59	20240201	1.87	N	092460	500	88 억	146085	N	N	N	N
110	20241211	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7640	190	2	2.55	229017060	30164	58.60	7450	7650	7400	9680	5220	7450	7592.40	0.85	0	4669	7796	7622	7336	7162	6876	7710	7250	88	2230	500	5360	10	1	17109680	1307	1.85	0.78	12	0.18	4130.00	9773.00	8240	20240802	-7.28	5560	20240201	37.41	8240	-7.28	20240802	5560	37.41	20240201	8240	-7.28	20240802	5560	37.41	20240201	1.87	N	092460	500	88 억	146085	N	N	N	N
111	20241211	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7590	140	2	1.88	182901120	24074	46.77	7450	7650	7400	9680	5220	7450	7597.45	0.85	0	2466	7796	7622	7336	7162	6876	7710	7250	88	2230	500	5360	10	1	17109680	1299	1.84	0.78	12	0.14	4130.00	9773.00	8240	20240802	-7.89	5560	20240201	36.51	8240	-7.89	20240802	5560	36.51	20240201	8240	-7.89	20240802	5560	36.51	20240201	1.87	N	092460	500	88 억	146085	N	N	N	N
112	20241211	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7620	170	2	2.28	141370280	18613	36.16	7450	7650	7400	9680	5220	7450	7595.24	0.85	0	4164	7796	7622	7336	7162	6876	7710	7250	88	2230	500	5360	10	1	17109680	1304	1.85	0.78	12	0.11	4130.00	9773.00	8240	20240802	-7.52	5560	20240201	37.05	8240	-7.52	20240802	5560	37.05	20240201	8240	-7.52	20240802	5560	37.05	20240201	1.87	N	092460	500	88 억	146085	N	N	N	N
113	20241211	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7550	100	2	1.34	3852790	514	1.00	7450	7550	7400	9680	5220	7450	7495.70	0.85	0	137	7796	7622	7336	7162	6876	7710	7250	88	2230	500	5360	10	1	17109680	1292	1.83	0.77	12	0.00	4130.00	9773.00	8240	20240802	-8.37	5560	20240201	35.79	8240	-8.37	20240802	5560	35.79	20240201	8240	-8.37	20240802	5560	35.79	20240201	1.87	N	092460	500	88 억	146085	N	N	N	N
114	20241210	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7450	400	2	5.67	378943590	51475	124.77	7050	7510	7050	9160	4940	7050	7361.70	0.73	0	21938	7276	7162	7086	6972	6896	7125	6935	88	2110	500	5070	10	1	17109680	1275	1.80	0.76	12	0.30	4130.00	9773.00	8240	20240802	-9.59	5560	20240201	33.99	8240	-9.59	20240802	5560	33.99	20240201	8240	-9.59	20240802	5560	33.99	20240201	1.81	N	092460	500	88 억	124147	N	N	N	N
115	20241210	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7430	380	2	5.39	347225270	47222	114.46	7050	7510	7050	9160	4940	7050	7353.04	0.73	0	22799	7276	7162	7086	6972	6896	7125	6935	88	2110	500	5070	10	1	17109680	1271	1.80	0.76	12	0.28	4130.00	9773.00	8240	20240802	-9.83	5560	20240201	33.63	8240	-9.83	20240802	5560	33.63	20240201	8240	-9.83	20240802	5560	33.63	20240201	1.81	N	092460	500	88 억	124147	N	N	N	N
116	20241210	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7420	370	2	5.25	320317890	43598	105.67	7050	7510	7050	9160	4940	7050	7347.08	0.73	0	20822	7276	7162	7086	6972	6896	7125	6935	88	2110	500	5070	10	1	17109680	1270	1.80	0.76	12	0.25	4130.00	9773.00	8240	20240802	-9.95	5560	20240201	33.45	8240	-9.95	20240802	5560	33.45	20240201	8240	-9.95	20240802	5560	33.45	20240201	1.81	N	092460	500	88 억	124147	N	N	N	N
117	20241210	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7450	400	2	5.67	303872700	41389	100.32	7050	7510	7050	9160	4940	7050	7341.87	0.73	0	19940	7276	7162	7086	6972	6896	7125	6935	88	2110	500	5070	10	1	17109680	1275	1.80	0.76	12	0.24	4130.00	9773.00	8240	20240802	-9.59	5560	20240201	33.99	8240	-9.59	20240802	5560	33.99	20240201	8240	-9.59	20240802	5560	33.99	20240201	1.81	N	092460	500	88 억	124147	N	N	N	N
118	20241210	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7360	310	2	4.40	196240730	26897	65.19	7050	7420	7050	9160	4940	7050	7296.01	0.73	0	13228	7276	7162	7086	6972	6896	7125	6935	88	2110	500	5070	10	1	17109680	1259	1.78	0.75	12	0.16	4130.00	9773.00	8240	20240802	-10.68	5560	20240201	32.37	8240	-10.68	20240802	5560	32.37	20240201	8240	-10.68	20240802	5560	32.37	20240201	1.81	N	092460	500	88 억	124147	N	N	N	N
119	20241210	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7360	310	2	4.40	167034710	22940	55.60	7050	7420	7050	9160	4940	7050	7281.37	0.73	0	13080	7276	7162	7086	6972	6896	7125	6935	88	2110	500	5070	10	1	17109680	1259	1.78	0.75	12	0.13	4130.00	9773.00	8240	20240802	-10.68	5560	20240201	32.37	8240	-10.68	20240802	5560	32.37	20240201	8240	-10.68	20240802	5560	32.37	20240201	1.81	N	092460	500	88 억	124147	N	N	N	N
120	20241210	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7390	340	2	4.82	154624230	21255	51.52	7050	7420	7050	9160	4940	7050	7274.72	0.73	0	12067	7276	7162	7086	6972	6896	7125	6935	88	2110	500	5070	10	1	17109680	1264	1.79	0.76	12	0.12	4130.00	9773.00	8240	20240802	-10.32	5560	20240201	32.91	8240	-10.32	20240802	5560	32.91	20240201	8240	-10.32	20240802	5560	32.91	20240201	1.81	N	092460	500	88 억	124147	N	N	N	N
121	20241210	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7240	190	2	2.70	15154860	2111	5.12	7050	7240	7050	9160	4940	7050	7179.00	0.73	0	1508	7276	7162	7086	6972	6896	7125	6935	88	2110	500	5070	10	1	17109680	1239	1.75	0.74	12	0.01	4130.00	9773.00	8240	20240802	-12.14	5560	20240201	30.22	8240	-12.14	20240802	5560	30.22	20240201	8240	-12.14	20240802	5560	30.22	20240201	1.81	N	092460	500	88 억	124147	N	N	N	N
122	20241209	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7050	-230	5	-3.16	288149010	40757	36.34	7060	7200	7010	9460	5100	7280	7070.18	0.71	0	1936	7646	7462	7196	7012	6746	7555	7105	88	2180	500	5240	10	1	17109680	1206	1.71	0.72	12	0.24	4130.00	9773.00	8240	20240802	-14.44	5560	20240201	26.80	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5560	26.80	20240201	1.87	N	092460	500	88 억	122206	N	N	N	N
123	20241209	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7060	-220	5	-3.02	274803440	38865	34.66	7060	7200	7010	9460	5100	7280	7070.72	0.71	0	1830	7646	7462	7196	7012	6746	7555	7105	88	2180	500	5240	10	1	17109680	1208	1.71	0.72	12	0.23	4130.00	9773.00	8240	20240802	-14.32	5560	20240201	26.98	8240	-14.32	20240802	5560	26.98	20240201	8240	-14.32	20240802	5560	26.98	20240201	1.87	N	092460	500	88 억	122206	N	N	N	N
124	20241209	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7080	-200	5	-2.75	217060170	30685	27.36	7060	7200	7010	9460	5100	7280	7073.82	0.71	0	-2960	7646	7462	7196	7012	6746	7555	7105	88	2180	500	5240	10	1	17109680	1211	1.71	0.72	12	0.18	4130.00	9773.00	8240	20240802	-14.08	5560	20240201	27.34	8240	-14.08	20240802	5560	27.34	20240201	8240	-14.08	20240802	5560	27.34	20240201	1.87	N	092460	500	88 억	122206	N	N	N	N
125	20241209	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7080	-200	5	-2.75	200022220	28274	25.21	7060	7200	7010	9460	5100	7280	7074.42	0.71	0	-2907	7646	7462	7196	7012	6746	7555	7105	88	2180	500	5240	10	1	17109680	1211	1.71	0.72	12	0.17	4130.00	9773.00	8240	20240802	-14.08	5560	20240201	27.34	8240	-14.08	20240802	5560	27.34	20240201	8240	-14.08	20240802	5560	27.34	20240201	1.87	N	092460	500	88 억	122206	N	N	N	N
126	20241209	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7040	-240	5	-3.30	195334420	27612	24.62	7060	7200	7010	9460	5100	7280	7074.26	0.71	0	-2995	7646	7462	7196	7012	6746	7555	7105	88	2180	500	5240	10	1	17109680	1205	1.70	0.72	12	0.16	4130.00	9773.00	8240	20240802	-14.56	5560	20240201	26.62	8240	-14.56	20240802	5560	26.62	20240201	8240	-14.56	20240802	5560	26.62	20240201	1.87	N	092460	500	88 억	122206	N	N	N	N
127	20241209	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7110	-170	5	-2.34	152192870	21508	19.18	7060	7200	7010	9460	5100	7280	7076.11	0.71	0	-211	7646	7462	7196	7012	6746	7555	7105	88	2180	500	5240	10	1	17109680	1216	1.72	0.73	12	0.13	4130.00	9773.00	8240	20240802	-13.71	5560	20240201	27.88	8240	-13.71	20240802	5560	27.88	20240201	8240	-13.71	20240802	5560	27.88	20240201	1.87	N	092460	500	88 억	122206	N	N	N	N
128	20241209	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7160	-120	5	-1.65	121030920	17151	15.29	7060	7200	7010	9460	5100	7280	7056.79	0.71	0	-58	7646	7462	7196	7012	6746	7555	7105	88	2180	500	5240	10	1	17109680	1225	1.73	0.73	12	0.10	4130.00	9773.00	8240	20240802	-13.11	5560	20240201	28.78	8240	-13.11	20240802	5560	28.78	20240201	8240	-13.11	20240802	5560	28.78	20240201	1.87	N	092460	500	88 억	122206	N	N	N	N
129	20241209	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7050	-230	5	-3.16	14778060	2096	1.87	7060	7100	7030	9460	5100	7280	7050.60	0.71	0	940	7646	7462	7196	7012	6746	7555	7105	88	2180	500	5240	10	1	17109680	1206	1.71	0.72	12	0.01	4130.00	9773.00	8240	20240802	-14.44	5560	20240201	26.80	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5560	26.80	20240201	1.87	N	092460	500	88 억	122206	N	N	N	N
130	20241206	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7280	110	2	1.53	791766000	112084	267.75	7160	7380	6930	9320	5020	7170	7064.03	0.60	0	19093	7556	7362	7256	7062	6956	7310	7010	88	2150	500	5160	10	1	17109680	1246	1.76	0.74	12	0.66	4130.00	9773.00	8240	20240802	-11.65	5560	20240201	30.94	8240	-11.65	20240802	5560	30.94	20240201	8240	-11.65	20240802	5560	30.94	20240201	1.87	N	092460	500	88 억	102929	N	N	N	N
131	20241206	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7360	190	2	2.65	762636070	108094	258.22	7160	7380	6930	9320	5020	7170	7055.30	0.60	0	21149	7556	7362	7256	7062	6956	7310	7010	88	2150	500	5160	10	1	17109680	1259	1.78	0.75	12	0.63	4130.00	9773.00	8240	20240802	-10.68	5560	20240201	32.37	8240	-10.68	20240802	5560	32.37	20240201	8240	-10.68	20240802	5560	32.37	20240201	1.87	N	092460	500	88 억	102929	N	N	N	N
132	20241206	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7120	-50	5	-0.70	661026590	94062	224.70	7160	7250	6930	9320	5020	7170	7027.56	0.60	0	15108	7556	7362	7256	7062	6956	7310	7010	88	2150	500	5160	10	1	17109680	1218	1.72	0.73	12	0.55	4130.00	9773.00	8240	20240802	-13.59	5560	20240201	28.06	8240	-13.59	20240802	5560	28.06	20240201	8240	-13.59	20240802	5560	28.06	20240201	1.87	N	092460	500	88 억	102929	N	N	N	N
133	20241206	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7100	-70	5	-0.98	597420610	85149	203.41	7160	7170	6930	9320	5020	7170	7016.18	0.60	0	11300	7556	7362	7256	7062	6956	7310	7010	88	2150	500	5160	10	1	17109680	1215	1.72	0.73	12	0.50	4130.00	9773.00	8240	20240802	-13.83	5560	20240201	27.70	8240	-13.83	20240802	5560	27.70	20240201	8240	-13.83	20240802	5560	27.70	20240201	1.87	N	092460	500	88 억	102929	N	N	N	N
134	20241206	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7060	-110	5	-1.53	575493050	82063	196.04	7160	7170	6930	9320	5020	7170	7012.82	0.60	0	10880	7556	7362	7256	7062	6956	7310	7010	88	2150	500	5160	10	1	17109680	1208	1.71	0.72	12	0.48	4130.00	9773.00	8240	20240802	-14.32	5560	20240201	26.98	8240	-14.32	20240802	5560	26.98	20240201	8240	-14.32	20240802	5560	26.98	20240201	1.87	N	092460	500	88 억	102929	N	N	N	N
135	20241206	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7050	-120	5	-1.67	468866610	66968	159.98	7160	7170	6930	9320	5020	7170	7001.35	0.60	0	4029	7556	7362	7256	7062	6956	7310	7010	88	2150	500	5160	10	1	17109680	1206	1.71	0.72	12	0.39	4130.00	9773.00	8240	20240802	-14.44	5560	20240201	26.80	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5560	26.80	20240201	1.87	N	092460	500	88 억	102929	N	N	N	N
136	20241206	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7000	-170	5	-2.37	274877350	39139	93.50	7160	7170	6950	9320	5020	7170	7023.11	0.60	0	-3705	7556	7362	7256	7062	6956	7310	7010	88	2150	500	5160	10	1	17109680	1198	1.69	0.72	12	0.23	4130.00	9773.00	8240	20240802	-15.05	5560	20240201	25.90	8240	-15.05	20240802	5560	25.90	20240201	8240	-15.05	20240802	5560	25.90	20240201	1.87	N	092460	500	88 억	102929	N	N	N	N
137	20241206	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7080	-90	5	-1.26	44217920	6206	14.83	7160	7170	7080	9320	5020	7170	7125.03	0.60	0	-683	7556	7362	7256	7062	6956	7310	7010	88	2150	500	5160	10	1	17109680	1211	1.71	0.72	12	0.04	4130.00	9773.00	8240	20240802	-14.08	5560	20240201	27.34	8240	-14.08	20240802	5560	27.34	20240201	8240	-14.08	20240802	5560	27.34	20240201	1.87	N	092460	500	88 억	102929	N	N	N	N
138	20241205	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7170	-290	5	-3.89	300435190	41321	83.16	7430	7450	7150	9690	5230	7460	7270.86	0.67	0	-11171	7780	7620	7430	7270	7080	7700	7350	88	2230	500	5370	10	1	17109680	1227	1.74	0.73	12	0.24	4130.00	9773.00	8240	20240802	-12.99	5560	20240201	28.96	8240	-12.99	20240802	5560	28.96	20240201	8240	-12.99	20240802	5560	28.96	20240201	1.97	N	092460	500	88 억	114127	N	N	N	N
139	20241205	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7220	-240	5	-3.22	286771980	39420	79.34	7430	7450	7150	9690	5230	7460	7274.78	0.67	0	-10461	7780	7620	7430	7270	7080	7700	7350	88	2230	500	5370	10	1	17109680	1235	1.75	0.74	12	0.23	4130.00	9773.00	8240	20240802	-12.38	5560	20240201	29.86	8240	-12.38	20240802	5560	29.86	20240201	8240	-12.38	20240802	5560	29.86	20240201	1.97	N	092460	500	88 억	114127	N	N	N	N
140	20241205	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7310	-150	5	-2.01	178674740	24425	49.16	7430	7450	7250	9690	5230	7460	7315.24	0.67	0	-8257	7780	7620	7430	7270	7080	7700	7350	88	2230	500	5370	10	1	17109680	1251	1.77	0.75	12	0.14	4130.00	9773.00	8240	20240802	-11.29	5560	20240201	31.47	8240	-11.29	20240802	5560	31.47	20240201	8240	-11.29	20240802	5560	31.47	20240201	1.97	N	092460	500	88 억	114127	N	N	N	N
141	20241205	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7360	-100	5	-1.34	106511540	14530	29.24	7430	7450	7250	9690	5230	7460	7330.46	0.67	0	-6068	7780	7620	7430	7270	7080	7700	7350	88	2230	500	5370	10	1	17109680	1259	1.78	0.75	12	0.08	4130.00	9773.00	8240	20240802	-10.68	5560	20240201	32.37	8240	-10.68	20240802	5560	32.37	20240201	8240	-10.68	20240802	5560	32.37	20240201	1.97	N	092460	500	88 억	114127	N	N	N	N
142	20241205	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7330	-130	5	-1.74	97083390	13245	26.66	7430	7450	7250	9690	5230	7460	7329.81	0.67	0	-5841	7780	7620	7430	7270	7080	7700	7350	88	2230	500	5370	10	1	17109680	1254	1.77	0.75	12	0.08	4130.00	9773.00	8240	20240802	-11.04	5560	20240201	31.83	8240	-11.04	20240802	5560	31.83	20240201	8240	-11.04	20240802	5560	31.83	20240201	1.97	N	092460	500	88 억	114127	N	N	N	N
143	20241205	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7320	-140	5	-1.88	93103550	12702	25.56	7430	7450	7250	9690	5230	7460	7329.83	0.67	0	-5514	7780	7620	7430	7270	7080	7700	7350	88	2230	500	5370	10	1	17109680	1252	1.77	0.75	12	0.07	4130.00	9773.00	8240	20240802	-11.17	5560	20240201	31.65	8240	-11.17	20240802	5560	31.65	20240201	8240	-11.17	20240802	5560	31.65	20240201	1.97	N	092460	500	88 억	114127	N	N	N	N
144	20241205	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7350	-110	5	-1.47	68716280	9378	18.87	7430	7450	7250	9690	5230	7460	7327.39	0.67	0	-4721	7780	7620	7430	7270	7080	7700	7350	88	2230	500	5370	10	1	17109680	1258	1.78	0.75	12	0.05	4130.00	9773.00	8240	20240802	-10.80	5560	20240201	32.19	8240	-10.80	20240802	5560	32.19	20240201	8240	-10.80	20240802	5560	32.19	20240201	1.97	N	092460	500	88 억	114127	N	N	N	N
145	20241205	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7450	-10	5	-0.13	304830	41	0.08	7430	7450	7430	9690	5230	7460	7434.88	0.67	0	-5	7780	7620	7430	7270	7080	7700	7350	88	2230	500	5370	10	1	17109680	1275	1.80	0.76	12	0.00	4130.00	9773.00	8240	20240802	-9.59	5560	20240201	33.99	8240	-9.59	20240802	5560	33.99	20240201	8240	-9.59	20240802	5560	33.99	20240201	1.97	N	092460	500	88 억	114127	N	N	N	N
146	20241204	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7460	-130	5	-1.71	367312340	49679	91.58	7400	7590	7240	9860	5320	7590	7393.71	0.66	0	733	7736	7662	7556	7482	7376	7700	7520	88	2270	500	5460	10	1	17109680	1276	1.81	0.76	12	0.29	4130.00	9773.00	8240	20240802	-9.47	5560	20240201	34.17	8240	-9.47	20240802	5560	34.17	20240201	8240	-9.47	20240802	5560	34.17	20240201	1.90	N	092460	500	88 억	112844	N	N	N	N
147	20241204	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7430	-160	5	-2.11	365629440	49453	91.17	7400	7590	7240	9860	5320	7590	7393.47	0.66	0	734	7736	7662	7556	7482	7376	7700	7520	88	2270	500	5460	10	1	17109680	1271	1.80	0.76	12	0.29	4130.00	9773.00	8240	20240802	-9.83	5560	20240201	33.63	8240	-9.83	20240802	5560	33.63	20240201	8240	-9.83	20240802	5560	33.63	20240201	1.90	N	092460	500	88 억	112844	N	N	N	N
148	20241204	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7430	-160	5	-2.11	324707080	43927	80.98	7400	7590	7240	9860	5320	7590	7391.97	0.66	0	42	7736	7662	7556	7482	7376	7700	7520	88	2270	500	5460	10	1	17109680	1271	1.80	0.76	12	0.26	4130.00	9773.00	8240	20240802	-9.83	5560	20240201	33.63	8240	-9.83	20240802	5560	33.63	20240201	8240	-9.83	20240802	5560	33.63	20240201	1.90	N	092460	500	88 억	112844	N	N	N	N
149	20241204	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7460	-130	5	-1.71	309103350	41828	77.11	7400	7590	7240	9860	5320	7590	7389.87	0.66	0	1322	7736	7662	7556	7482	7376	7700	7520	88	2270	500	5460	10	1	17109680	1276	1.81	0.76	12	0.24	4130.00	9773.00	8240	20240802	-9.47	5560	20240201	34.17	8240	-9.47	20240802	5560	34.17	20240201	8240	-9.47	20240802	5560	34.17	20240201	1.90	N	092460	500	88 억	112844	N	N	N	N
150	20241204	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7380	-210	5	-2.77	291239670	39417	72.67	7400	7590	7240	9860	5320	7590	7388.68	0.66	0	573	7736	7662	7556	7482	7376	7700	7520	88	2270	500	5460	10	1	17109680	1263	1.79	0.76	12	0.23	4130.00	9773.00	8240	20240802	-10.44	5560	20240201	32.73	8240	-10.44	20240802	5560	32.73	20240201	8240	-10.44	20240802	5560	32.73	20240201	1.90	N	092460	500	88 억	112844	N	N	N	N
151	20241204	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7350	-240	5	-3.16	273133760	36951	68.12	7400	7590	7240	9860	5320	7590	7391.78	0.66	0	543	7736	7662	7556	7482	7376	7700	7520	88	2270	500	5460	10	1	17109680	1258	1.78	0.75	12	0.22	4130.00	9773.00	8240	20240802	-10.80	5560	20240201	32.19	8240	-10.80	20240802	5560	32.19	20240201	8240	-10.80	20240802	5560	32.19	20240201	1.90	N	092460	500	88 억	112844	N	N	N	N
152	20241204	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7430	-160	5	-2.11	174778970	23534	43.39	7400	7590	7320	9860	5320	7590	7426.66	0.66	0	827	7736	7662	7556	7482	7376	7700	7520	88	2270	500	5460	10	1	17109680	1271	1.80	0.76	12	0.14	4130.00	9773.00	8240	20240802	-9.83	5560	20240201	33.63	8240	-9.83	20240802	5560	33.63	20240201	8240	-9.83	20240802	5560	33.63	20240201	1.90	N	092460	500	88 억	112844	N	N	N	N
153	20241204	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7490	-100	5	-1.32	37816110	5078	9.36	7400	7540	7400	9860	5320	7590	7447.05	0.66	0	1533	7736	7662	7556	7482	7376	7700	7520	88	2270	500	5460	10	1	17109680	1282	1.81	0.77	12	0.03	4130.00	9773.00	8240	20240802	-9.10	5560	20240201	34.71	8240	-9.10	20240802	5560	34.71	20240201	8240	-9.10	20240802	5560	34.71	20240201	1.90	N	092460	500	88 억	112844	N	N	N	N
154	20241203	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7590	120	2	1.61	409354340	54238	78.37	7470	7630	7450	9710	5230	7470	7547.37	0.58	0	14027	7936	7702	7536	7302	7136	7620	7220	88	2240	500	5370	10	1	17109680	1299	1.84	0.78	12	0.32	4130.00	9773.00	8240	20240802	-7.89	5560	20240201	36.51	8240	-7.89	20240802	5560	36.51	20240201	8240	-7.89	20240802	5560	36.51	20240201	1.90	N	092460	500	88 억	98525	N	N	N	N
155	20241203	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7600	130	2	1.74	376377280	49894	72.10	7470	7630	7450	9710	5230	7470	7543.54	0.58	0	14720	7936	7702	7536	7302	7136	7620	7220	88	2240	500	5370	10	1	17109680	1300	1.84	0.78	12	0.29	4130.00	9773.00	8240	20240802	-7.77	5560	20240201	36.69	8240	-7.77	20240802	5560	36.69	20240201	8240	-7.77	20240802	5560	36.69	20240201	1.90	N	092460	500	88 억	98525	N	N	N	N
156	20241203	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7560	90	2	1.20	338292920	44858	64.82	7470	7630	7450	9710	5230	7470	7541.42	0.58	0	15944	7936	7702	7536	7302	7136	7620	7220	88	2240	500	5370	10	1	17109680	1293	1.83	0.77	12	0.26	4130.00	9773.00	8240	20240802	-8.25	5560	20240201	35.97	8240	-8.25	20240802	5560	35.97	20240201	8240	-8.25	20240802	5560	35.97	20240201	1.90	N	092460	500	88 억	98525	N	N	N	N
157	20241203	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7550	80	2	1.07	318764270	42273	61.08	7470	7630	7450	9710	5230	7470	7540.61	0.58	0	16154	7936	7702	7536	7302	7136	7620	7220	88	2240	500	5370	10	1	17109680	1292	1.83	0.77	12	0.25	4130.00	9773.00	8240	20240802	-8.37	5560	20240201	35.79	8240	-8.37	20240802	5560	35.79	20240201	8240	-8.37	20240802	5560	35.79	20240201	1.90	N	092460	500	88 억	98525	N	N	N	N
158	20241203	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7540	70	2	0.94	296247110	39289	56.77	7470	7630	7450	9710	5230	7470	7540.20	0.58	0	16834	7936	7702	7536	7302	7136	7620	7220	88	2240	500	5370	10	1	17109680	1290	1.83	0.77	12	0.23	4130.00	9773.00	8240	20240802	-8.50	5560	20240201	35.61	8240	-8.50	20240802	5560	35.61	20240201	8240	-8.50	20240802	5560	35.61	20240201	1.90	N	092460	500	88 억	98525	N	N	N	N
159	20241203	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7570	100	2	1.34	265040800	35170	50.82	7470	7630	7450	9710	5230	7470	7535.99	0.58	0	16242	7936	7702	7536	7302	7136	7620	7220	88	2240	500	5370	10	1	17109680	1295	1.83	0.77	12	0.21	4130.00	9773.00	8240	20240802	-8.13	5560	20240201	36.15	8240	-8.13	20240802	5560	36.15	20240201	8240	-8.13	20240802	5560	36.15	20240201	1.90	N	092460	500	88 억	98525	N	N	N	N
160	20241203	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7600	130	2	1.74	68236740	9045	13.07	7470	7630	7450	9710	5230	7470	7544.14	0.58	0	1699	7936	7702	7536	7302	7136	7620	7220	88	2240	500	5370	10	1	17109680	1300	1.84	0.78	12	0.05	4130.00	9773.00	8240	20240802	-7.77	5560	20240201	36.69	8240	-7.77	20240802	5560	36.69	20240201	8240	-7.77	20240802	5560	36.69	20240201	1.90	N	092460	500	88 억	98525	N	N	N	N
161	20241203	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7470	0	3	0.00	575190	77	0.11	7470	7470	7470	9710	5230	7470	7470.00	0.58	0	61	7936	7702	7536	7302	7136	7620	7220	88	2240	500	5370	10	1	17109680	1278	1.81	0.76	12	0.00	4130.00	9773.00	8240	20240802	-9.34	5560	20240201	34.35	8240	-9.34	20240802	5560	34.35	20240201	8240	-9.34	20240802	5560	34.35	20240201	1.90	N	092460	500	88 억	98525	N	N	N	N
162	20241202	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7470	-120	5	-1.58	520336690	69122	111.40	7540	7770	7370	9860	5320	7590	7527.79	0.60	0	-4074	7870	7730	7490	7350	7110	7800	7420	88	2270	500	5460	10	1	17109680	1278	1.81	0.76	12	0.40	4130.00	9773.00	8240	20240802	-9.34	5560	20240201	34.35	8240	-9.34	20240802	5560	34.35	20240201	8240	-9.34	20240802	5560	34.35	20240201	1.90	N	092460	500	88 억	102870	N	N	N	N
163	20241202	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7470	-120	5	-1.58	509616770	67687	109.09	7540	7770	7370	9860	5320	7590	7529.01	0.60	0	-3814	7870	7730	7490	7350	7110	7800	7420	88	2270	500	5460	10	1	17109680	1278	1.81	0.76	12	0.40	4130.00	9773.00	8240	20240802	-9.34	5560	20240201	34.35	8240	-9.34	20240802	5560	34.35	20240201	8240	-9.34	20240802	5560	34.35	20240201	1.90	N	092460	500	88 억	102870	N	N	N	N
164	20241202	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7450	-140	5	-1.84	401307980	53218	85.77	7540	7770	7370	9860	5320	7590	7540.82	0.60	0	-2579	7870	7730	7490	7350	7110	7800	7420	88	2270	500	5460	10	1	17109680	1275	1.80	0.76	12	0.31	4130.00	9773.00	8240	20240802	-9.59	5560	20240201	33.99	8240	-9.59	20240802	5560	33.99	20240201	8240	-9.59	20240802	5560	33.99	20240201	1.90	N	092460	500	88 억	102870	N	N	N	N
165	20241202	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7400	-190	5	-2.50	375033150	49667	80.04	7540	7770	7370	9860	5320	7590	7550.94	0.60	0	-2063	7870	7730	7490	7350	7110	7800	7420	88	2270	500	5460	10	1	17109680	1266	1.79	0.76	12	0.29	4130.00	9773.00	8240	20240802	-10.19	5560	20240201	33.09	8240	-10.19	20240802	5560	33.09	20240201	8240	-10.19	20240802	5560	33.09	20240201	1.90	N	092460	500	88 억	102870	N	N	N	N
166	20241202	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7420	-170	5	-2.24	340782970	45034	72.58	7540	7770	7420	9860	5320	7590	7567.23	0.60	0	-2722	7870	7730	7490	7350	7110	7800	7420	88	2270	500	5460	10	1	17109680	1270	1.80	0.76	12	0.26	4130.00	9773.00	8240	20240802	-9.95	5560	20240201	33.45	8240	-9.95	20240802	5560	33.45	20240201	8240	-9.95	20240802	5560	33.45	20240201	1.90	N	092460	500	88 억	102870	N	N	N	N
167	20241202	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7540	-50	5	-0.66	210036580	27548	44.40	7540	7770	7520	9860	5320	7590	7624.40	0.60	0	-1494	7870	7730	7490	7350	7110	7800	7420	88	2270	500	5460	10	1	17109680	1290	1.83	0.77	12	0.16	4130.00	9773.00	8240	20240802	-8.50	5560	20240201	35.61	8240	-8.50	20240802	5560	35.61	20240201	8240	-8.50	20240802	5560	35.61	20240201	1.90	N	092460	500	88 억	102870	N	N	N	N
168	20241202	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7680	90	2	1.19	95215800	12399	19.98	7540	7770	7520	9860	5320	7590	7679.39	0.60	0	-2289	7870	7730	7490	7350	7110	7800	7420	88	2270	500	5460	10	1	17109680	1314	1.86	0.79	12	0.07	4130.00	9773.00	8240	20240802	-6.80	5560	20240201	38.13	8240	-6.80	20240802	5560	38.13	20240201	8240	-6.80	20240802	5560	38.13	20240201	1.90	N	092460	500	88 억	102870	N	N	N	N
169	20241202	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7520	-70	5	-0.92	3489150	463	0.75	7540	7540	7520	9860	5320	7590	7534.65	0.60	0	21	7870	7730	7490	7350	7110	7800	7420	88	2270	500	5460	10	1	17109680	1287	1.82	0.77	12	0.00	4130.00	9773.00	8240	20240802	-8.74	5560	20240201	35.25	8240	-8.74	20240802	5560	35.25	20240201	8240	-8.74	20240802	5560	35.25	20240201	1.90	N	092460	500	88 억	102870	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History