KissMeData/105330/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 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	160826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3475	75	2	2.21	75101910	21902	87.05	3400	3500	3330	4420	2380	3400	3427.01	0.65	4670	4754	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	558	22.86	0.44	12	0.14	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	9560	-63.65	20240613	2920	19.01	20241209	9560	-63.65	20240613	2920	19.01	20241209	2.10	N	105330	500	80 억	103987	N	N	N	N
3	20241231	150817	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3475	75	2	2.21	75101910	21902	87.05	3400	3500	3330	4420	2380	3400	3427.01	0.65	4670	4754	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	558	22.86	0.44	12	0.14	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	9560	-63.65	20240613	2920	19.01	20241209	9560	-63.65	20240613	2920	19.01	20241209	2.10	N	105330	500	80 억	103987	N	N	N	N
4	20241231	140824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3475	75	2	2.21	75101910	21902	87.05	3400	3500	3330	4420	2380	3400	3427.01	0.65	4670	4754	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	558	22.86	0.44	12	0.14	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	9560	-63.65	20240613	2920	19.01	20241209	9560	-63.65	20240613	2920	19.01	20241209	2.10	N	105330	500	80 억	103987	N	N	N	N
5	20241231	130826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3475	75	2	2.21	75101910	21902	87.05	3400	3500	3330	4420	2380	3400	3427.01	0.65	4670	4754	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	558	22.86	0.44	12	0.14	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	9560	-63.65	20240613	2920	19.01	20241209	9560	-63.65	20240613	2920	19.01	20241209	2.10	N	105330	500	80 억	103987	N	N	N	N
6	20241231	120825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3475	75	2	2.21	75101910	21902	87.05	3400	3500	3330	4420	2380	3400	3427.01	0.65	4670	4754	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	558	22.86	0.44	12	0.14	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	9560	-63.65	20240613	2920	19.01	20241209	9560	-63.65	20240613	2920	19.01	20241209	2.10	N	105330	500	80 억	103987	N	N	N	N
7	20241231	110824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3475	75	2	2.21	75101910	21902	87.05	3400	3500	3330	4420	2380	3400	3427.01	0.65	4670	4754	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	558	22.86	0.44	12	0.14	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	9560	-63.65	20240613	2920	19.01	20241209	9560	-63.65	20240613	2920	19.01	20241209	2.10	N	105330	500	80 억	103987	N	N	N	N
8	20241231	100818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3475	75	2	2.21	75101910	21902	87.05	3400	3500	3330	4420	2380	3400	3427.01	0.65	4670	4754	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	558	22.86	0.44	12	0.14	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	9560	-63.65	20240613	2920	19.01	20241209	9560	-63.65	20240613	2920	19.01	20241209	2.10	N	105330	500	80 억	103987	N	N	N	N
9	20241231	090827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3475	75	2	2.21	75101910	21902	87.05	3400	3500	3330	4420	2380	3400	3427.01	0.65	4670	4754	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	558	22.86	0.44	12	0.14	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	9560	-63.65	20240613	2920	19.01	20241209	9560	-63.65	20240613	2920	19.01	20241209	2.10	N	105330	500	80 억	103987	N	N	N	N
10	20241230	160821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3475	75	2	2.21	63842855	18628	74.04	3400	3500	3330	4420	2380	3400	3427.01	0.62	0	4754	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	558	22.86	0.44	12	0.12	152.00	7862.00	9560	20240613	-63.65	2920	20241209	19.01	9560	-63.65	20240613	2920	19.01	20241209	9560	-63.65	20240613	2920	19.01	20241209	2.10	N	105330	500	80 억	99317	N	N	N	N
11	20241230	150824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3480	80	2	2.35	60783490	17747	70.54	3400	3500	3330	4420	2380	3400	3425.00	0.62	0	4985	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	559	22.89	0.44	12	0.11	152.00	7862.00	9560	20240613	-63.60	2920	20241209	19.18	9560	-63.60	20240613	2920	19.18	20241209	9560	-63.60	20240613	2920	19.18	20241209	2.10	N	105330	500	80 억	99317	N	N	N	N
12	20241230	140823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3485	85	2	2.50	54241225	15867	63.06	3400	3500	3330	4420	2380	3400	3418.49	0.62	0	4916	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	560	22.93	0.44	12	0.10	152.00	7862.00	9560	20240613	-63.55	2920	20241209	19.35	9560	-63.55	20240613	2920	19.35	20241209	9560	-63.55	20240613	2920	19.35	20241209	2.10	N	105330	500	80 억	99317	N	N	N	N
13	20241230	130823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3490	90	2	2.65	51150890	14978	59.53	3400	3500	3330	4420	2380	3400	3415.07	0.62	0	5019	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	560	22.96	0.44	12	0.09	152.00	7862.00	9560	20240613	-63.49	2920	20241209	19.52	9560	-63.49	20240613	2920	19.52	20241209	9560	-63.49	20240613	2920	19.52	20241209	2.10	N	105330	500	80 억	99317	N	N	N	N
14	20241230	120821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3495	95	2	2.79	46631425	13680	54.37	3400	3500	3330	4420	2380	3400	3408.73	0.62	0	4981	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	561	22.99	0.44	12	0.09	152.00	7862.00	9560	20240613	-63.44	2920	20241209	19.69	9560	-63.44	20240613	2920	19.69	20241209	9560	-63.44	20240613	2920	19.69	20241209	2.10	N	105330	500	80 억	99317	N	N	N	N
15	20241230	110822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3405	5	2	0.15	22429720	6654	26.45	3400	3425	3330	4420	2380	3400	3370.86	0.62	0	431	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	547	22.40	0.43	12	0.04	152.00	7862.00	9560	20240613	-64.38	2920	20241209	16.61	9560	-64.38	20240613	2920	16.61	20241209	9560	-64.38	20240613	2920	16.61	20241209	2.10	N	105330	500	80 억	99317	N	N	N	N
16	20241230	100822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3415	15	2	0.44	18389310	5466	21.72	3400	3425	3330	4420	2380	3400	3364.31	0.62	0	507	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	548	22.47	0.43	12	0.03	152.00	7862.00	9560	20240613	-64.28	2920	20241209	16.95	9560	-64.28	20240613	2920	16.95	20241209	9560	-64.28	20240613	2920	16.95	20241209	2.10	N	105330	500	80 억	99317	N	N	N	N
17	20241230	090824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3380	-20	5	-0.59	5104020	1515	6.02	3400	3400	3350	4420	2380	3400	3368.99	0.62	0	827	3493	3446	3363	3316	3233	3470	3340	80	1020	500	2310	5	1	16060028	543	22.24	0.43	12	0.01	152.00	7862.00	9560	20240613	-64.64	2920	20241209	15.75	9560	-64.64	20240613	2920	15.75	20241209	9560	-64.64	20240613	2920	15.75	20241209	2.10	N	105330	500	80 억	99317	N	N	N	N
18	20241227	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3400	70	2	2.10	83878470	25147	147.26	3300	3410	3280	4325	2335	3330	3335.52	0.61	0	1420	3436	3382	3336	3282	3236	3360	3260	80	995	500	2260	5	1	16060028	546	22.37	0.43	12	0.16	152.00	7862.00	9560	20240613	-64.44	2920	20241209	16.44	9560	-64.44	20240613	2920	16.44	20241209	9560	-64.44	20240613	2920	16.44	20241209	2.10	N	105330	500	80 억	97947	N	N	N	N
19	20241227	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3405	75	2	2.25	81821670	24542	143.71	3300	3410	3280	4325	2335	3330	3333.94	0.61	0	1437	3436	3382	3336	3282	3236	3360	3260	80	995	500	2260	5	1	16060028	547	22.40	0.43	12	0.15	152.00	7862.00	9560	20240613	-64.38	2920	20241209	16.61	9560	-64.38	20240613	2920	16.61	20241209	9560	-64.38	20240613	2920	16.61	20241209	2.10	N	105330	500	80 억	97947	N	N	N	N
20	20241227	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	0	3	0.00	39721955	11945	69.95	3300	3400	3280	4325	2335	3330	3325.40	0.61	0	-802	3436	3382	3336	3282	3236	3360	3260	80	995	500	2260	5	1	16060028	535	21.91	0.42	12	0.07	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	9560	-65.17	20240613	2920	14.04	20241209	9560	-65.17	20240613	2920	14.04	20241209	2.10	N	105330	500	80 억	97947	N	N	N	N
21	20241227	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3325	-5	5	-0.15	36287515	10907	63.87	3300	3400	3280	4325	2335	3330	3326.99	0.61	0	-198	3436	3382	3336	3282	3236	3360	3260	80	995	500	2260	5	1	16060028	534	21.88	0.42	12	0.07	152.00	7862.00	9560	20240613	-65.22	2920	20241209	13.87	9560	-65.22	20240613	2920	13.87	20241209	9560	-65.22	20240613	2920	13.87	20241209	2.10	N	105330	500	80 억	97947	N	N	N	N
22	20241227	120821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	-30	5	-0.90	28156045	8445	49.45	3300	3400	3280	4325	2335	3330	3334.05	0.61	0	-37	3436	3382	3336	3282	3236	3360	3260	80	995	500	2260	5	1	16060028	530	21.71	0.42	12	0.05	152.00	7862.00	9560	20240613	-65.48	2920	20241209	13.01	9560	-65.48	20240613	2920	13.01	20241209	9560	-65.48	20240613	2920	13.01	20241209	2.10	N	105330	500	80 억	97947	N	N	N	N
23	20241227	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3340	10	2	0.30	23166405	6939	40.63	3300	3400	3280	4325	2335	3330	3338.58	0.61	0	-138	3436	3382	3336	3282	3236	3360	3260	80	995	500	2260	5	1	16060028	536	21.97	0.42	12	0.04	152.00	7862.00	9560	20240613	-65.06	2920	20241209	14.38	9560	-65.06	20240613	2920	14.38	20241209	9560	-65.06	20240613	2920	14.38	20241209	2.10	N	105330	500	80 억	97947	N	N	N	N
24	20241227	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3380	50	2	1.50	16074700	4838	28.33	3300	3380	3280	4325	2335	3330	3322.59	0.61	0	40	3436	3382	3336	3282	3236	3360	3260	80	995	500	2260	5	1	16060028	543	22.24	0.43	12	0.03	152.00	7862.00	9560	20240613	-64.64	2920	20241209	15.75	9560	-64.64	20240613	2920	15.75	20241209	9560	-64.64	20240613	2920	15.75	20241209	2.10	N	105330	500	80 억	97947	N	N	N	N
25	20241227	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	0	3	0.00	3667065	1111	6.51	3300	3330	3280	4325	2335	3330	3300.69	0.61	0	-64	3436	3382	3336	3282	3236	3360	3260	80	995	500	2260	5	1	16060028	535	21.91	0.42	12	0.01	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	9560	-65.17	20240613	2920	14.04	20241209	9560	-65.17	20240613	2920	14.04	20241209	2.10	N	105330	500	80 억	97947	N	N	N	N
26	20241226	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	-15	5	-0.45	56757265	17029	73.51	3360	3390	3290	4345	2345	3345	3332.98	0.63	0	-3989	3448	3396	3343	3291	3238	3422	3317	80	1000	500	2270	5	1	16060028	535	21.91	0.42	12	0.11	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	9560	-65.17	20240613	2920	14.04	20241209	9560	-65.17	20240613	2920	14.04	20241209	2.10	N	105330	500	80 억	101936	N	N	N	N
27	20241226	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3325	-20	5	-0.60	54254225	16277	70.27	3360	3390	3290	4345	2345	3345	3333.18	0.63	0	-3701	3448	3396	3343	3291	3238	3422	3317	80	1000	500	2270	5	1	16060028	534	21.88	0.42	12	0.10	152.00	7862.00	9560	20240613	-65.22	2920	20241209	13.87	9560	-65.22	20240613	2920	13.87	20241209	9560	-65.22	20240613	2920	13.87	20241209	2.10	N	105330	500	80 억	101936	N	N	N	N
28	20241226	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	-15	5	-0.45	29697475	8875	38.31	3360	3390	3300	4345	2345	3345	3346.19	0.63	0	-2285	3448	3396	3343	3291	3238	3422	3317	80	1000	500	2270	5	1	16060028	535	21.91	0.42	12	0.06	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	9560	-65.17	20240613	2920	14.04	20241209	9560	-65.17	20240613	2920	14.04	20241209	2.10	N	105330	500	80 억	101936	N	N	N	N
29	20241226	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3355	10	2	0.30	16682510	4992	21.55	3360	3390	3300	4345	2345	3345	3341.85	0.63	0	-2737	3448	3396	3343	3291	3238	3422	3317	80	1000	500	2270	5	1	16060028	539	22.07	0.43	12	0.03	152.00	7862.00	9560	20240613	-64.91	2920	20241209	14.90	9560	-64.91	20240613	2920	14.90	20241209	9560	-64.91	20240613	2920	14.90	20241209	2.10	N	105330	500	80 억	101936	N	N	N	N
30	20241226	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3365	20	2	0.60	9815630	2934	12.67	3360	3390	3300	4345	2345	3345	3345.48	0.63	0	-2499	3448	3396	3343	3291	3238	3422	3317	80	1000	500	2270	5	1	16060028	540	22.14	0.43	12	0.02	152.00	7862.00	9560	20240613	-64.80	2920	20241209	15.24	9560	-64.80	20240613	2920	15.24	20241209	9560	-64.80	20240613	2920	15.24	20241209	2.10	N	105330	500	80 억	101936	N	N	N	N
31	20241226	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3365	20	2	0.60	6625930	1984	8.56	3360	3390	3300	4345	2345	3345	3339.68	0.63	0	-1626	3448	3396	3343	3291	3238	3422	3317	80	1000	500	2270	5	1	16060028	540	22.14	0.43	12	0.01	152.00	7862.00	9560	20240613	-64.80	2920	20241209	15.24	9560	-64.80	20240613	2920	15.24	20241209	9560	-64.80	20240613	2920	15.24	20241209	2.10	N	105330	500	80 억	101936	N	N	N	N
32	20241226	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3340	-5	5	-0.15	2658085	796	3.44	3360	3390	3300	4345	2345	3345	3339.30	0.63	0	-587	3448	3396	3343	3291	3238	3422	3317	80	1000	500	2270	5	1	16060028	536	21.97	0.42	12	0.00	152.00	7862.00	9560	20240613	-65.06	2920	20241209	14.38	9560	-65.06	20240613	2920	14.38	20241209	9560	-65.06	20240613	2920	14.38	20241209	2.10	N	105330	500	80 억	101936	N	N	N	N
33	20241226	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3345	0	3	0.00	137240	41	0.18	3360	3365	3335	4345	2345	3345	3347.32	0.63	0	-16	3448	3396	3343	3291	3238	3422	3317	80	1000	500	2270	5	1	16060028	537	22.01	0.43	12	0.00	152.00	7862.00	9560	20240613	-65.01	2920	20241209	14.55	9560	-65.01	20240613	2920	14.55	20241209	9560	-65.01	20240613	2920	14.55	20241209	2.10	N	105330	500	80 억	101936	N	N	N	N
34	20241224	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3345	30	2	0.90	77520325	23120	124.83	3310	3395	3290	4305	2325	3315	3353.40	0.66	0	-4046	3425	3370	3285	3230	3145	3397	3257	80	990	500	2250	5	1	16060028	537	22.01	0.43	12	0.14	152.00	7862.00	9560	20240613	-65.01	2920	20241209	14.55	9560	-65.01	20240613	2920	14.55	20241209	9560	-65.01	20240613	2920	14.55	20241209	2.12	N	105330	500	80 억	105723	N	N	N	N
35	20241224	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3325	10	2	0.30	68333755	20373	110.00	3310	3395	3290	4305	2325	3315	3354.62	0.66	0	-3156	3425	3370	3285	3230	3145	3397	3257	80	990	500	2250	5	1	16060028	534	21.88	0.42	12	0.13	152.00	7862.00	9560	20240613	-65.22	2920	20241209	13.87	9560	-65.22	20240613	2920	13.87	20241209	9560	-65.22	20240613	2920	13.87	20241209	2.12	N	105330	500	80 억	105723	N	N	N	N
36	20241224	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3390	75	2	2.26	38504265	11462	61.89	3310	3390	3310	4305	2325	3315	3360.29	0.66	0	-3727	3425	3370	3285	3230	3145	3397	3257	80	990	500	2250	5	1	16060028	544	22.30	0.43	12	0.07	152.00	7862.00	9560	20240613	-64.54	2920	20241209	16.10	9560	-64.54	20240613	2920	16.10	20241209	9560	-64.54	20240613	2920	16.10	20241209	2.12	N	105330	500	80 억	105723	N	N	N	N
37	20241224	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3360	45	2	1.36	35474600	10562	57.03	3310	3390	3310	4305	2325	3315	3359.77	0.66	0	-3328	3425	3370	3285	3230	3145	3397	3257	80	990	500	2250	5	1	16060028	540	22.11	0.43	12	0.07	152.00	7862.00	9560	20240613	-64.85	2920	20241209	15.07	9560	-64.85	20240613	2920	15.07	20241209	9560	-64.85	20240613	2920	15.07	20241209	2.12	N	105330	500	80 억	105723	N	N	N	N
38	20241224	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3375	60	2	1.81	31805745	9473	51.15	3310	3390	3310	4305	2325	3315	3358.68	0.66	0	-3019	3425	3370	3285	3230	3145	3397	3257	80	990	500	2250	5	1	16060028	542	22.20	0.43	12	0.06	152.00	7862.00	9560	20240613	-64.70	2920	20241209	15.58	9560	-64.70	20240613	2920	15.58	20241209	9560	-64.70	20240613	2920	15.58	20241209	2.12	N	105330	500	80 억	105723	N	N	N	N
39	20241224	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3365	50	2	1.51	29440030	8771	47.36	3310	3390	3310	4305	2325	3315	3357.75	0.66	0	-2605	3425	3370	3285	3230	3145	3397	3257	80	990	500	2250	5	1	16060028	540	22.14	0.43	12	0.05	152.00	7862.00	9560	20240613	-64.80	2920	20241209	15.24	9560	-64.80	20240613	2920	15.24	20241209	9560	-64.80	20240613	2920	15.24	20241209	2.12	N	105330	500	80 억	105723	N	N	N	N
40	20241224	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3370	55	2	1.66	22640780	6745	36.42	3310	3390	3310	4305	2325	3315	3358.29	0.66	0	-2280	3425	3370	3285	3230	3145	3397	3257	80	990	500	2250	5	1	16060028	541	22.17	0.43	12	0.04	152.00	7862.00	9560	20240613	-64.75	2920	20241209	15.41	9560	-64.75	20240613	2920	15.41	20241209	9560	-64.75	20240613	2920	15.41	20241209	2.12	N	105330	500	80 억	105723	N	N	N	N
41	20241224	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3370	55	2	1.66	6383815	1915	10.34	3310	3370	3310	4305	2325	3315	3336.40	0.66	0	-285	3425	3370	3285	3230	3145	3397	3257	80	990	500	2250	5	1	16060028	541	22.17	0.43	12	0.01	152.00	7862.00	9560	20240613	-64.75	2920	20241209	15.41	9560	-64.75	20240613	2920	15.41	20241209	9560	-64.75	20240613	2920	15.41	20241209	2.12	N	105330	500	80 억	105723	N	N	N	N
42	20241223	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3315	65	2	2.00	58467220	17904	54.99	3250	3340	3200	4225	2275	3250	3265.60	0.67	0	-2283	3483	3366	3298	3181	3113	3332	3147	80	975	500	2210	5	1	16060028	532	21.81	0.42	12	0.11	152.00	7862.00	9560	20240613	-65.32	2920	20241209	13.53	9560	-65.32	20240613	2920	13.53	20241209	9560	-65.32	20240613	2920	13.53	20241209	2.12	N	105330	500	80 억	108238	N	N	N	N
43	20241223	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	20	2	0.62	47284990	14513	44.58	3250	3340	3200	4225	2275	3250	3258.11	0.67	0	-1766	3483	3366	3298	3181	3113	3332	3147	80	975	500	2210	5	1	16060028	525	21.51	0.42	12	0.09	152.00	7862.00	9560	20240613	-65.79	2920	20241209	11.99	9560	-65.79	20240613	2920	11.99	20241209	9560	-65.79	20240613	2920	11.99	20241209	2.12	N	105330	500	80 억	108238	N	N	N	N
44	20241223	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	25	2	0.77	30390075	9288	28.53	3250	3340	3210	4225	2275	3250	3271.97	0.67	0	-1240	3483	3366	3298	3181	3113	3332	3147	80	975	500	2210	5	1	16060028	526	21.55	0.42	12	0.06	152.00	7862.00	9560	20240613	-65.74	2920	20241209	12.16	9560	-65.74	20240613	2920	12.16	20241209	9560	-65.74	20240613	2920	12.16	20241209	2.12	N	105330	500	80 억	108238	N	N	N	N
45	20241223	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	50	2	1.54	24578870	7503	23.05	3250	3340	3210	4225	2275	3250	3275.87	0.67	0	-1658	3483	3366	3298	3181	3113	3332	3147	80	975	500	2210	5	1	16060028	530	21.71	0.42	12	0.05	152.00	7862.00	9560	20240613	-65.48	2920	20241209	13.01	9560	-65.48	20240613	2920	13.01	20241209	9560	-65.48	20240613	2920	13.01	20241209	2.12	N	105330	500	80 억	108238	N	N	N	N
46	20241223	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3340	90	2	2.77	23758480	7255	22.28	3250	3340	3210	4225	2275	3250	3274.77	0.67	0	-1586	3483	3366	3298	3181	3113	3332	3147	80	975	500	2210	5	1	16060028	536	21.97	0.42	12	0.05	152.00	7862.00	9560	20240613	-65.06	2920	20241209	14.38	9560	-65.06	20240613	2920	14.38	20241209	9560	-65.06	20240613	2920	14.38	20241209	2.12	N	105330	500	80 억	108238	N	N	N	N
47	20241223	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	60	2	1.85	21193325	6483	19.91	3250	3320	3210	4225	2275	3250	3269.06	0.67	0	-1339	3483	3366	3298	3181	3113	3332	3147	80	975	500	2210	5	1	16060028	532	21.78	0.42	12	0.04	152.00	7862.00	9560	20240613	-65.38	2920	20241209	13.36	9560	-65.38	20240613	2920	13.36	20241209	9560	-65.38	20240613	2920	13.36	20241209	2.12	N	105330	500	80 억	108238	N	N	N	N
48	20241223	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	20	2	0.62	10462640	3200	9.83	3250	3310	3210	4225	2275	3250	3269.57	0.67	0	-1346	3483	3366	3298	3181	3113	3332	3147	80	975	500	2210	5	1	16060028	525	21.51	0.42	12	0.02	152.00	7862.00	9560	20240613	-65.79	2920	20241209	11.99	9560	-65.79	20240613	2920	11.99	20241209	9560	-65.79	20240613	2920	11.99	20241209	2.12	N	105330	500	80 억	108238	N	N	N	N
49	20241223	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	40	2	1.23	3416675	1043	3.20	3250	3290	3250	4225	2275	3250	3275.81	0.67	0	-148	3483	3366	3298	3181	3113	3332	3147	80	975	500	2210	5	1	16060028	528	21.64	0.42	12	0.01	152.00	7862.00	9560	20240613	-65.59	2920	20241209	12.67	9560	-65.59	20240613	2920	12.67	20241209	9560	-65.59	20240613	2920	12.67	20241209	2.12	N	105330	500	80 억	108238	N	N	N	N
50	20241220	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-165	5	-4.83	106505535	32504	264.63	3410	3415	3230	4435	2395	3415	3276.72	0.69	0	-2471	3478	3446	3388	3356	3298	3462	3372	80	1020	500	2320	5	1	16060028	522	21.38	0.41	12	0.20	152.00	7862.00	9560	20240613	-66.00	2920	20241209	11.30	9560	-66.00	20240613	2920	11.30	20241209	9560	-66.00	20240613	2920	11.30	20241209	2.11	N	105330	500	80 억	110709	N	N	N	N
51	20241220	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	-160	5	-4.69	102172975	31171	253.77	3410	3415	3235	4435	2395	3415	3277.82	0.69	0	-1334	3478	3446	3388	3356	3298	3462	3372	80	1020	500	2320	5	1	16060028	523	21.41	0.41	12	0.19	152.00	7862.00	9560	20240613	-65.95	2920	20241209	11.47	9560	-65.95	20240613	2920	11.47	20241209	9560	-65.95	20240613	2920	11.47	20241209	2.11	N	105330	500	80 억	110709	N	N	N	N
52	20241220	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	-135	5	-3.95	97315190	29674	241.59	3410	3415	3240	4435	2395	3415	3279.48	0.69	0	-1137	3478	3446	3388	3356	3298	3462	3372	80	1020	500	2320	5	1	16060028	527	21.58	0.42	12	0.18	152.00	7862.00	9560	20240613	-65.69	2920	20241209	12.33	9560	-65.69	20240613	2920	12.33	20241209	9560	-65.69	20240613	2920	12.33	20241209	2.11	N	105330	500	80 억	110709	N	N	N	N
53	20241220	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	-125	5	-3.66	72120780	21922	178.47	3410	3415	3250	4435	2395	3415	3289.88	0.69	0	-2789	3478	3446	3388	3356	3298	3462	3372	80	1020	500	2320	5	1	16060028	528	21.64	0.42	12	0.14	152.00	7862.00	9560	20240613	-65.59	2920	20241209	12.67	9560	-65.59	20240613	2920	12.67	20241209	9560	-65.59	20240613	2920	12.67	20241209	2.11	N	105330	500	80 억	110709	N	N	N	N
54	20241220	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3355	-60	5	-1.76	22710480	6828	55.59	3410	3415	3270	4435	2395	3415	3326.08	0.69	0	-2321	3478	3446	3388	3356	3298	3462	3372	80	1020	500	2320	5	1	16060028	539	22.07	0.43	12	0.04	152.00	7862.00	9560	20240613	-64.91	2920	20241209	14.90	9560	-64.91	20240613	2920	14.90	20241209	9560	-64.91	20240613	2920	14.90	20241209	2.11	N	105330	500	80 억	110709	N	N	N	N
55	20241220	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3365	-50	5	-1.46	17360165	5221	42.51	3410	3415	3270	4435	2395	3415	3325.07	0.69	0	-1948	3478	3446	3388	3356	3298	3462	3372	80	1020	500	2320	5	1	16060028	540	22.14	0.43	12	0.03	152.00	7862.00	9560	20240613	-64.80	2920	20241209	15.24	9560	-64.80	20240613	2920	15.24	20241209	9560	-64.80	20240613	2920	15.24	20241209	2.11	N	105330	500	80 억	110709	N	N	N	N
56	20241220	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3370	-45	5	-1.32	16364925	4924	40.09	3410	3415	3270	4435	2395	3415	3323.50	0.69	0	-1676	3478	3446	3388	3356	3298	3462	3372	80	1020	500	2320	5	1	16060028	541	22.17	0.43	12	0.03	152.00	7862.00	9560	20240613	-64.75	2920	20241209	15.41	9560	-64.75	20240613	2920	15.41	20241209	9560	-64.75	20240613	2920	15.41	20241209	2.11	N	105330	500	80 억	110709	N	N	N	N
57	20241220	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3375	-40	5	-1.17	711475	210	1.71	3410	3415	3330	4435	2395	3415	3387.98	0.69	0	-187	3478	3446	3388	3356	3298	3462	3372	80	1020	500	2320	5	1	16060028	542	22.20	0.43	12	0.00	152.00	7862.00	9560	20240613	-64.70	2920	20241209	15.58	9560	-64.70	20240613	2920	15.58	20241209	9560	-64.70	20240613	2920	15.58	20241209	2.11	N	105330	500	80 억	110709	N	N	N	N
58	20241219	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3415	-5	5	-0.15	37459780	11089	28.17	3390	3420	3330	4445	2395	3420	3378.10	0.72	0	-4551	3560	3490	3420	3350	3280	3525	3385	80	1025	500	2320	5	1	16060028	548	22.47	0.43	12	0.07	152.00	7862.00	9560	20240613	-64.28	2920	20241209	16.95	9560	-64.28	20240613	2920	16.95	20241209	9560	-64.28	20240613	2920	16.95	20241209	2.13	N	105330	500	80 억	114935	N	N	N	N
59	20241219	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3405	-15	5	-0.44	29344260	8702	22.11	3390	3420	3330	4445	2395	3420	3372.13	0.72	0	-2643	3560	3490	3420	3350	3280	3525	3385	80	1025	500	2320	5	1	16060028	547	22.40	0.43	12	0.05	152.00	7862.00	9560	20240613	-64.38	2920	20241209	16.61	9560	-64.38	20240613	2920	16.61	20241209	9560	-64.38	20240613	2920	16.61	20241209	2.13	N	105330	500	80 억	114935	N	N	N	N
60	20241219	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3410	-10	5	-0.29	22930445	6808	17.30	3390	3410	3330	4445	2395	3420	3368.16	0.72	0	-1890	3560	3490	3420	3350	3280	3525	3385	80	1025	500	2320	5	1	16060028	548	22.43	0.43	12	0.04	152.00	7862.00	9560	20240613	-64.33	2920	20241209	16.78	9560	-64.33	20240613	2920	16.78	20241209	9560	-64.33	20240613	2920	16.78	20241209	2.13	N	105330	500	80 억	114935	N	N	N	N
61	20241219	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3385	-35	5	-1.02	14420625	4289	10.90	3390	3410	3330	4445	2395	3420	3362.23	0.72	0	-1723	3560	3490	3420	3350	3280	3525	3385	80	1025	500	2320	5	1	16060028	544	22.27	0.43	12	0.03	152.00	7862.00	9560	20240613	-64.59	2920	20241209	15.92	9560	-64.59	20240613	2920	15.92	20241209	9560	-64.59	20240613	2920	15.92	20241209	2.13	N	105330	500	80 억	114935	N	N	N	N
62	20241219	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3380	-40	5	-1.17	12515670	3725	9.46	3390	3410	3330	4445	2395	3420	3359.91	0.72	0	-1459	3560	3490	3420	3350	3280	3525	3385	80	1025	500	2320	5	1	16060028	543	22.24	0.43	12	0.02	152.00	7862.00	9560	20240613	-64.64	2920	20241209	15.75	9560	-64.64	20240613	2920	15.75	20241209	9560	-64.64	20240613	2920	15.75	20241209	2.13	N	105330	500	80 억	114935	N	N	N	N
63	20241219	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3365	-55	5	-1.61	10551055	3138	7.97	3390	3410	3330	4445	2395	3420	3362.35	0.72	0	-1020	3560	3490	3420	3350	3280	3525	3385	80	1025	500	2320	5	1	16060028	540	22.14	0.43	12	0.02	152.00	7862.00	9560	20240613	-64.80	2920	20241209	15.24	9560	-64.80	20240613	2920	15.24	20241209	9560	-64.80	20240613	2920	15.24	20241209	2.13	N	105330	500	80 억	114935	N	N	N	N
64	20241219	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3385	-35	5	-1.02	6204730	1841	4.68	3390	3410	3330	4445	2395	3420	3370.30	0.72	0	-64	3560	3490	3420	3350	3280	3525	3385	80	1025	500	2320	5	1	16060028	544	22.27	0.43	12	0.01	152.00	7862.00	9560	20240613	-64.59	2920	20241209	15.92	9560	-64.59	20240613	2920	15.92	20241209	9560	-64.59	20240613	2920	15.92	20241209	2.13	N	105330	500	80 억	114935	N	N	N	N
65	20241219	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3385	-35	5	-1.02	2139375	637	1.62	3390	3390	3330	4445	2395	3420	3358.52	0.72	0	129	3560	3490	3420	3350	3280	3525	3385	80	1025	500	2320	5	1	16060028	544	22.27	0.43	12	0.00	152.00	7862.00	9560	20240613	-64.59	2920	20241209	15.92	9560	-64.59	20240613	2920	15.92	20241209	9560	-64.59	20240613	2920	15.92	20241209	2.13	N	105330	500	80 억	114935	N	N	N	N
66	20241218	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3420	20	2	0.59	134591210	39317	146.62	3395	3490	3350	4420	2380	3400	3423.27	0.73	0	-2430	3553	3476	3343	3266	3133	3515	3305	80	1020	500	2310	5	1	16060028	549	22.50	0.44	12	0.24	152.00	7862.00	9560	20240613	-64.23	2920	20241209	17.12	9560	-64.23	20240613	2920	17.12	20241209	9560	-64.23	20240613	2920	17.12	20241209	2.13	N	105330	500	80 억	117490	N	N	N	N
67	20241218	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3400	0	3	0.00	130957960	38252	142.65	3395	3490	3350	4420	2380	3400	3423.60	0.73	0	-1618	3553	3476	3343	3266	3133	3515	3305	80	1020	500	2310	5	1	16060028	546	22.37	0.43	12	0.24	152.00	7862.00	9560	20240613	-64.44	2920	20241209	16.44	9560	-64.44	20240613	2920	16.44	20241209	9560	-64.44	20240613	2920	16.44	20241209	2.13	N	105330	500	80 억	117490	N	N	N	N
68	20241218	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3435	35	2	1.03	124500530	36360	135.60	3395	3490	3350	4420	2380	3400	3424.15	0.73	0	-559	3553	3476	3343	3266	3133	3515	3305	80	1020	500	2310	5	1	16060028	552	22.60	0.44	12	0.23	152.00	7862.00	9560	20240613	-64.07	2920	20241209	17.64	9560	-64.07	20240613	2920	17.64	20241209	9560	-64.07	20240613	2920	17.64	20241209	2.13	N	105330	500	80 억	117490	N	N	N	N
69	20241218	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3440	40	2	1.18	112210100	32732	122.07	3395	3490	3350	4420	2380	3400	3428.21	0.73	0	-1465	3553	3476	3343	3266	3133	3515	3305	80	1020	500	2310	5	1	16060028	552	22.63	0.44	12	0.20	152.00	7862.00	9560	20240613	-64.02	2920	20241209	17.81	9560	-64.02	20240613	2920	17.81	20241209	9560	-64.02	20240613	2920	17.81	20241209	2.13	N	105330	500	80 억	117490	N	N	N	N
70	20241218	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3480	80	2	2.35	97581925	28474	106.19	3395	3490	3350	4420	2380	3400	3427.12	0.73	0	-1979	3553	3476	3343	3266	3133	3515	3305	80	1020	500	2310	5	1	16060028	559	22.89	0.44	12	0.18	152.00	7862.00	9560	20240613	-63.60	2920	20241209	19.18	9560	-63.60	20240613	2920	19.18	20241209	9560	-63.60	20240613	2920	19.18	20241209	2.13	N	105330	500	80 억	117490	N	N	N	N
71	20241218	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	30	2	0.88	52624840	15466	57.68	3395	3440	3350	4420	2380	3400	3402.63	0.73	0	-3181	3553	3476	3343	3266	3133	3515	3305	80	1020	500	2310	5	1	16060028	551	22.57	0.44	12	0.10	152.00	7862.00	9560	20240613	-64.12	2920	20241209	17.47	9560	-64.12	20240613	2920	17.47	20241209	9560	-64.12	20240613	2920	17.47	20241209	2.13	N	105330	500	80 억	117490	N	N	N	N
72	20241218	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3395	-5	5	-0.15	32352290	9526	35.52	3395	3440	3350	4420	2380	3400	3396.18	0.73	0	-2355	3553	3476	3343	3266	3133	3515	3305	80	1020	500	2310	5	1	16060028	545	22.34	0.43	12	0.06	152.00	7862.00	9560	20240613	-64.49	2920	20241209	16.27	9560	-64.49	20240613	2920	16.27	20241209	9560	-64.49	20240613	2920	16.27	20241209	2.13	N	105330	500	80 억	117490	N	N	N	N
73	20241218	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3390	-10	5	-0.29	5032415	1483	5.53	3395	3395	3380	4420	2380	3400	3393.08	0.73	0	-35	3553	3476	3343	3266	3133	3515	3305	80	1020	500	2310	5	1	16060028	544	22.30	0.43	12	0.01	152.00	7862.00	9560	20240613	-64.54	2920	20241209	16.10	9560	-64.54	20240613	2920	16.10	20241209	9560	-64.54	20240613	2920	16.10	20241209	2.13	N	105330	500	80 억	117490	N	N	N	N
74	20241217	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3400	80	2	2.41	89587530	26767	86.47	3320	3420	3210	4315	2325	3320	3346.93	0.76	0	-4615	3386	3352	3286	3252	3186	3370	3270	80	995	500	2250	5	1	16060028	546	22.37	0.43	12	0.17	152.00	7862.00	9560	20240613	-64.44	2920	20241209	16.44	9560	-64.44	20240613	2920	16.44	20241209	9560	-64.44	20240613	2920	16.44	20241209	2.13	N	105330	500	80 억	122105	N	N	N	N
75	20241217	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3370	50	2	1.51	64039160	19233	62.13	3320	3420	3210	4315	2325	3320	3329.65	0.76	0	-2959	3386	3352	3286	3252	3186	3370	3270	80	995	500	2250	5	1	16060028	541	22.17	0.43	12	0.12	152.00	7862.00	9560	20240613	-64.75	2920	20241209	15.41	9560	-64.75	20240613	2920	15.41	20241209	9560	-64.75	20240613	2920	15.41	20241209	2.13	N	105330	500	80 억	122105	N	N	N	N
76	20241217	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	10	2	0.30	48568220	14613	47.21	3320	3420	3210	4315	2325	3320	3323.63	0.76	0	-2111	3386	3352	3286	3252	3186	3370	3270	80	995	500	2250	5	1	16060028	535	21.91	0.42	12	0.09	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	9560	-65.17	20240613	2920	14.04	20241209	9560	-65.17	20240613	2920	14.04	20241209	2.13	N	105330	500	80 억	122105	N	N	N	N
77	20241217	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	10	2	0.30	45349995	13638	44.06	3320	3420	3210	4315	2325	3320	3325.27	0.76	0	-2002	3386	3352	3286	3252	3186	3370	3270	80	995	500	2250	5	1	16060028	535	21.91	0.42	12	0.08	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	9560	-65.17	20240613	2920	14.04	20241209	9560	-65.17	20240613	2920	14.04	20241209	2.13	N	105330	500	80 억	122105	N	N	N	N
78	20241217	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3340	20	2	0.60	44678475	13436	43.41	3320	3420	3210	4315	2325	3320	3325.28	0.76	0	-1862	3386	3352	3286	3252	3186	3370	3270	80	995	500	2250	5	1	16060028	536	21.97	0.42	12	0.08	152.00	7862.00	9560	20240613	-65.06	2920	20241209	14.38	9560	-65.06	20240613	2920	14.38	20241209	9560	-65.06	20240613	2920	14.38	20241209	2.13	N	105330	500	80 억	122105	N	N	N	N
79	20241217	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3325	5	2	0.15	43405670	13052	42.17	3320	3420	3210	4315	2325	3320	3325.60	0.76	0	-1712	3386	3352	3286	3252	3186	3370	3270	80	995	500	2250	5	1	16060028	534	21.88	0.42	12	0.08	152.00	7862.00	9560	20240613	-65.22	2920	20241209	13.87	9560	-65.22	20240613	2920	13.87	20241209	9560	-65.22	20240613	2920	13.87	20241209	2.13	N	105330	500	80 억	122105	N	N	N	N
80	20241217	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3325	5	2	0.15	21660810	6562	21.20	3320	3370	3210	4315	2325	3320	3300.95	0.76	0	-183	3386	3352	3286	3252	3186	3370	3270	80	995	500	2250	5	1	16060028	534	21.88	0.42	12	0.04	152.00	7862.00	9560	20240613	-65.22	2920	20241209	13.87	9560	-65.22	20240613	2920	13.87	20241209	9560	-65.22	20240613	2920	13.87	20241209	2.13	N	105330	500	80 억	122105	N	N	N	N
81	20241217	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	-30	5	-0.90	10648745	3205	10.35	3320	3370	3290	4315	2325	3320	3322.54	0.76	0	-395	3386	3352	3286	3252	3186	3370	3270	80	995	500	2250	5	1	16060028	528	21.64	0.42	12	0.02	152.00	7862.00	9560	20240613	-65.59	2920	20241209	12.67	9560	-65.59	20240613	2920	12.67	20241209	9560	-65.59	20240613	2920	12.67	20241209	2.13	N	105330	500	80 억	122105	N	N	N	N
82	20241216	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3320	75	2	2.31	101598290	30916	150.59	3220	3320	3220	4215	2275	3245	3286.11	0.73	0	4266	3328	3286	3238	3196	3148	3307	3217	80	970	500	2200	5	1	16060028	533	21.84	0.42	12	0.19	152.00	7862.00	9560	20240613	-65.27	2920	20241209	13.70	9560	-65.27	20240613	2920	13.70	20241209	9560	-65.27	20240613	2920	13.70	20241209	2.09	N	105330	500	80 억	117909	N	N	N	N
83	20241216	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	55	2	1.69	97712565	29741	144.87	3220	3320	3220	4215	2275	3245	3285.46	0.73	0	4476	3328	3286	3238	3196	3148	3307	3217	80	970	500	2200	5	1	16060028	530	21.71	0.42	12	0.19	152.00	7862.00	9560	20240613	-65.48	2920	20241209	13.01	9560	-65.48	20240613	2920	13.01	20241209	9560	-65.48	20240613	2920	13.01	20241209	2.09	N	105330	500	80 억	117909	N	N	N	N
84	20241216	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	65	2	2.00	89535020	27261	132.79	3220	3320	3220	4215	2275	3245	3284.38	0.73	0	4978	3328	3286	3238	3196	3148	3307	3217	80	970	500	2200	5	1	16060028	532	21.78	0.42	12	0.17	152.00	7862.00	9560	20240613	-65.38	2920	20241209	13.36	9560	-65.38	20240613	2920	13.36	20241209	9560	-65.38	20240613	2920	13.36	20241209	2.09	N	105330	500	80 억	117909	N	N	N	N
85	20241216	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	65	2	2.00	80129660	24408	118.89	3220	3320	3220	4215	2275	3245	3282.94	0.73	0	4833	3328	3286	3238	3196	3148	3307	3217	80	970	500	2200	5	1	16060028	532	21.78	0.42	12	0.15	152.00	7862.00	9560	20240613	-65.38	2920	20241209	13.36	9560	-65.38	20240613	2920	13.36	20241209	9560	-65.38	20240613	2920	13.36	20241209	2.09	N	105330	500	80 억	117909	N	N	N	N
86	20241216	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3305	60	2	1.85	50954870	15576	75.87	3220	3320	3220	4215	2275	3245	3271.39	0.73	0	15	3328	3286	3238	3196	3148	3307	3217	80	970	500	2200	5	1	16060028	531	21.74	0.42	12	0.10	152.00	7862.00	9560	20240613	-65.43	2920	20241209	13.18	9560	-65.43	20240613	2920	13.18	20241209	9560	-65.43	20240613	2920	13.18	20241209	2.09	N	105330	500	80 억	117909	N	N	N	N
87	20241216	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	35	2	1.08	38645625	11828	57.61	3220	3320	3220	4215	2275	3245	3267.32	0.73	0	-495	3328	3286	3238	3196	3148	3307	3217	80	970	500	2200	5	1	16060028	527	21.58	0.42	12	0.07	152.00	7862.00	9560	20240613	-65.69	2920	20241209	12.33	9560	-65.69	20240613	2920	12.33	20241209	9560	-65.69	20240613	2920	12.33	20241209	2.09	N	105330	500	80 억	117909	N	N	N	N
88	20241216	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	35	2	1.08	30744370	9408	45.83	3220	3320	3220	4215	2275	3245	3267.92	0.73	0	-594	3328	3286	3238	3196	3148	3307	3217	80	970	500	2200	5	1	16060028	527	21.58	0.42	12	0.06	152.00	7862.00	9560	20240613	-65.69	2920	20241209	12.33	9560	-65.69	20240613	2920	12.33	20241209	9560	-65.69	20240613	2920	12.33	20241209	2.09	N	105330	500	80 억	117909	N	N	N	N
89	20241216	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	30	2	0.92	20436440	6261	30.50	3220	3310	3220	4215	2275	3245	3264.12	0.73	0	-1251	3328	3286	3238	3196	3148	3307	3217	80	970	500	2200	5	1	16060028	526	21.55	0.42	12	0.04	152.00	7862.00	9560	20240613	-65.74	2920	20241209	12.16	9560	-65.74	20240613	2920	12.16	20241209	9560	-65.74	20240613	2920	12.16	20241209	2.09	N	105330	500	80 억	117909	N	N	N	N
90	20241213	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	20	2	0.62	61973000	19114	45.90	3195	3280	3190	4190	2260	3225	3242.21	0.74	0	-558	3361	3292	3211	3142	3061	3327	3177	80	965	500	2190	5	1	16060028	521	21.35	0.41	12	0.12	152.00	7862.00	9560	20240613	-66.06	2920	20241209	11.13	9560	-66.06	20240613	2920	11.13	20241209	9560	-66.06	20240613	2920	11.13	20241209	2.10	N	105330	500	80 억	118607	N	N	N	N
91	20241213	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	35	2	1.09	50318115	15525	37.28	3195	3280	3190	4190	2260	3225	3241.10	0.74	0	-854	3361	3292	3211	3142	3061	3327	3177	80	965	500	2190	5	1	16060028	524	21.45	0.41	12	0.10	152.00	7862.00	9560	20240613	-65.90	2920	20241209	11.64	9560	-65.90	20240613	2920	11.64	20241209	9560	-65.90	20240613	2920	11.64	20241209	2.10	N	105330	500	80 억	118607	N	N	N	N
92	20241213	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	40	2	1.24	38422050	11873	28.51	3195	3275	3190	4190	2260	3225	3236.09	0.74	0	-401	3361	3292	3211	3142	3061	3327	3177	80	965	500	2190	5	1	16060028	524	21.48	0.42	12	0.07	152.00	7862.00	9560	20240613	-65.85	2920	20241209	11.82	9560	-65.85	20240613	2920	11.82	20241209	9560	-65.85	20240613	2920	11.82	20241209	2.10	N	105330	500	80 억	118607	N	N	N	N
93	20241213	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	20	2	0.62	28588225	8843	21.23	3195	3265	3190	4190	2260	3225	3232.86	0.74	0	-678	3361	3292	3211	3142	3061	3327	3177	80	965	500	2190	5	1	16060028	521	21.35	0.41	12	0.06	152.00	7862.00	9560	20240613	-66.06	2920	20241209	11.13	9560	-66.06	20240613	2920	11.13	20241209	9560	-66.06	20240613	2920	11.13	20241209	2.10	N	105330	500	80 억	118607	N	N	N	N
94	20241213	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	25	2	0.78	24313065	7523	18.06	3195	3265	3190	4190	2260	3225	3231.83	0.74	0	-782	3361	3292	3211	3142	3061	3327	3177	80	965	500	2190	5	1	16060028	522	21.38	0.41	12	0.05	152.00	7862.00	9560	20240613	-66.00	2920	20241209	11.30	9560	-66.00	20240613	2920	11.30	20241209	9560	-66.00	20240613	2920	11.30	20241209	2.10	N	105330	500	80 억	118607	N	N	N	N
95	20241213	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	15	2	0.47	16284715	5046	12.12	3195	3265	3190	4190	2260	3225	3227.25	0.74	0	-535	3361	3292	3211	3142	3061	3327	3177	80	965	500	2190	5	1	16060028	520	21.32	0.41	12	0.03	152.00	7862.00	9560	20240613	-66.11	2920	20241209	10.96	9560	-66.11	20240613	2920	10.96	20241209	9560	-66.11	20240613	2920	10.96	20241209	2.10	N	105330	500	80 억	118607	N	N	N	N
96	20241213	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	5	2	0.16	6814550	2116	5.08	3195	3265	3190	4190	2260	3225	3220.49	0.74	0	-38	3361	3292	3211	3142	3061	3327	3177	80	965	500	2190	5	1	16060028	519	21.25	0.41	12	0.01	152.00	7862.00	9560	20240613	-66.21	2920	20241209	10.62	9560	-66.21	20240613	2920	10.62	20241209	9560	-66.21	20240613	2920	10.62	20241209	2.10	N	105330	500	80 억	118607	N	N	N	N
97	20241213	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	5	2	0.16	1186715	370	0.89	3195	3235	3195	4190	2260	3225	3207.34	0.74	0	-55	3361	3292	3211	3142	3061	3327	3177	80	965	500	2190	5	1	16060028	519	21.25	0.41	12	0.00	152.00	7862.00	9560	20240613	-66.21	2920	20241209	10.62	9560	-66.21	20240613	2920	10.62	20241209	9560	-66.21	20240613	2920	10.62	20241209	2.10	N	105330	500	80 억	118607	N	N	N	N
98	20241212	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	100	2	3.20	133191550	41528	113.04	3130	3280	3130	4060	2190	3125	3207.27	0.74	0	158	3238	3181	3138	3081	3038	3210	3110	80	935	500	2120	5	1	16060028	518	21.22	0.41	12	0.26	152.00	7862.00	9560	20240613	-66.27	2920	20241209	10.45	9560	-66.27	20240613	2920	10.45	20241209	9560	-66.27	20240613	2920	10.45	20241209	2.08	N	105330	500	80 억	118457	N	N	N	N
99	20241212	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	100	2	3.20	126787280	39539	107.62	3130	3280	3130	4060	2190	3125	3206.64	0.74	0	538	3238	3181	3138	3081	3038	3210	3110	80	935	500	2120	5	1	16060028	518	21.22	0.41	12	0.25	152.00	7862.00	9560	20240613	-66.27	2920	20241209	10.45	9560	-66.27	20240613	2920	10.45	20241209	9560	-66.27	20240613	2920	10.45	20241209	2.08	N	105330	500	80 억	118457	N	N	N	N
100	20241212	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	75	2	2.40	124442410	38808	105.63	3130	3280	3130	4060	2190	3125	3206.62	0.74	0	657	3238	3181	3138	3081	3038	3210	3110	80	935	500	2120	5	1	16060028	514	21.05	0.41	12	0.24	152.00	7862.00	9560	20240613	-66.53	2920	20241209	9.59	9560	-66.53	20240613	2920	9.59	20241209	9560	-66.53	20240613	2920	9.59	20241209	2.08	N	105330	500	80 억	118457	N	N	N	N
101	20241212	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	115	2	3.68	82218310	25495	69.40	3130	3280	3130	4060	2190	3125	3224.88	0.74	0	-3004	3238	3181	3138	3081	3038	3210	3110	80	935	500	2120	5	1	16060028	520	21.32	0.41	12	0.16	152.00	7862.00	9560	20240613	-66.11	2920	20241209	10.96	9560	-66.11	20240613	2920	10.96	20241209	9560	-66.11	20240613	2920	10.96	20241209	2.08	N	105330	500	80 억	118457	N	N	N	N
102	20241212	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3235	110	2	3.52	77064680	23897	65.05	3130	3280	3130	4060	2190	3125	3224.87	0.74	0	-2221	3238	3181	3138	3081	3038	3210	3110	80	935	500	2120	5	1	16060028	520	21.28	0.41	12	0.15	152.00	7862.00	9560	20240613	-66.16	2920	20241209	10.79	9560	-66.16	20240613	2920	10.79	20241209	9560	-66.16	20240613	2920	10.79	20241209	2.08	N	105330	500	80 억	118457	N	N	N	N
103	20241212	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	125	2	4.00	68583240	21281	57.93	3130	3280	3130	4060	2190	3125	3222.75	0.74	0	-1308	3238	3181	3138	3081	3038	3210	3110	80	935	500	2120	5	1	16060028	522	21.38	0.41	12	0.13	152.00	7862.00	9560	20240613	-66.00	2920	20241209	11.30	9560	-66.00	20240613	2920	11.30	20241209	9560	-66.00	20240613	2920	11.30	20241209	2.08	N	105330	500	80 억	118457	N	N	N	N
104	20241212	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	85	2	2.72	63362050	19663	53.52	3130	3280	3130	4060	2190	3125	3222.40	0.74	0	-1892	3238	3181	3138	3081	3038	3210	3110	80	935	500	2120	5	1	16060028	516	21.12	0.41	12	0.12	152.00	7862.00	9560	20240613	-66.42	2920	20241209	9.93	9560	-66.42	20240613	2920	9.93	20241209	9560	-66.42	20240613	2920	9.93	20241209	2.08	N	105330	500	80 억	118457	N	N	N	N
105	20241212	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3180	55	2	1.76	8250580	2599	7.07	3130	3200	3130	4060	2190	3125	3174.52	0.74	0	-558	3238	3181	3138	3081	3038	3210	3110	80	935	500	2120	5	1	16060028	511	20.92	0.40	12	0.02	152.00	7862.00	9560	20240613	-66.74	2920	20241209	8.90	9560	-66.74	20240613	2920	8.90	20241209	9560	-66.74	20240613	2920	8.90	20241209	2.08	N	105330	500	80 억	118457	N	N	N	N
106	20241211	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	30	2	0.97	104786220	33506	40.46	3095	3195	3095	4020	2170	3095	3127.39	0.79	0	-8473	3198	3146	3043	2991	2888	3172	3017	80	925	500	2100	5	1	16060028	502	20.56	0.40	12	0.21	152.00	7862.00	9560	20240613	-67.31	2920	20241209	7.02	9560	-67.31	20240613	2920	7.02	20241209	9560	-67.31	20240613	2920	7.02	20241209	2.07	N	105330	500	80 억	126906	N	N	N	N
107	20241211	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	25	2	0.81	95785115	30624	36.98	3095	3195	3095	4020	2170	3095	3127.78	0.79	0	-8148	3198	3146	3043	2991	2888	3172	3017	80	925	500	2100	5	1	16060028	501	20.53	0.40	12	0.19	152.00	7862.00	9560	20240613	-67.36	2920	20241209	6.85	9560	-67.36	20240613	2920	6.85	20241209	9560	-67.36	20240613	2920	6.85	20241209	2.07	N	105330	500	80 억	126906	N	N	N	N
108	20241211	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	25	2	0.81	75147765	23979	28.96	3095	3195	3095	4020	2170	3095	3133.90	0.79	0	-5660	3198	3146	3043	2991	2888	3172	3017	80	925	500	2100	5	1	16060028	501	20.53	0.40	12	0.15	152.00	7862.00	9560	20240613	-67.36	2920	20241209	6.85	9560	-67.36	20240613	2920	6.85	20241209	9560	-67.36	20240613	2920	6.85	20241209	2.07	N	105330	500	80 억	126906	N	N	N	N
109	20241211	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3140	45	2	1.45	65313385	20827	25.15	3095	3195	3095	4020	2170	3095	3136.00	0.79	0	-4444	3198	3146	3043	2991	2888	3172	3017	80	925	500	2100	5	1	16060028	504	20.66	0.40	12	0.13	152.00	7862.00	9560	20240613	-67.15	2920	20241209	7.53	9560	-67.15	20240613	2920	7.53	20241209	9560	-67.15	20240613	2920	7.53	20241209	2.07	N	105330	500	80 억	126906	N	N	N	N
110	20241211	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	35	2	1.13	63605770	20281	24.49	3095	3195	3095	4020	2170	3095	3136.22	0.79	0	-4670	3198	3146	3043	2991	2888	3172	3017	80	925	500	2100	5	1	16060028	503	20.59	0.40	12	0.13	152.00	7862.00	9560	20240613	-67.26	2920	20241209	7.19	9560	-67.26	20240613	2920	7.19	20241209	9560	-67.26	20240613	2920	7.19	20241209	2.07	N	105330	500	80 억	126906	N	N	N	N
111	20241211	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	40	2	1.29	39057895	12428	15.01	3095	3195	3095	4020	2170	3095	3142.73	0.79	0	-124	3198	3146	3043	2991	2888	3172	3017	80	925	500	2100	5	1	16060028	503	20.62	0.40	12	0.08	152.00	7862.00	9560	20240613	-67.21	2920	20241209	7.36	9560	-67.21	20240613	2920	7.36	20241209	9560	-67.21	20240613	2920	7.36	20241209	2.07	N	105330	500	80 억	126906	N	N	N	N
112	20241211	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	55	2	1.78	28542950	9090	10.98	3095	3195	3095	4020	2170	3095	3140.04	0.79	0	-844	3198	3146	3043	2991	2888	3172	3017	80	925	500	2100	5	1	16060028	506	20.72	0.40	12	0.06	152.00	7862.00	9560	20240613	-67.05	2920	20241209	7.88	9560	-67.05	20240613	2920	7.88	20241209	9560	-67.05	20240613	2920	7.88	20241209	2.07	N	105330	500	80 억	126906	N	N	N	N
113	20241211	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	100	2	3.23	8524450	2727	3.29	3095	3195	3095	4020	2170	3095	3125.94	0.79	0	61	3198	3146	3043	2991	2888	3172	3017	80	925	500	2100	5	1	16060028	513	21.02	0.41	12	0.02	152.00	7862.00	9560	20240613	-66.58	2920	20241209	9.42	9560	-66.58	20240613	2920	9.42	20241209	9560	-66.58	20240613	2920	9.42	20241209	2.07	N	105330	500	80 억	126906	N	N	N	N
114	20241210	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	155	2	5.27	245009075	81920	153.24	2940	3095	2940	3820	2060	2940	2990.61	0.60	0	30060	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	497	20.36	0.39	12	0.51	152.00	7862.00	9560	20240613	-67.63	2920	20241209	5.99	9560	-67.63	20240613	2920	5.99	20241209	9560	-67.63	20240613	2920	5.99	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
115	20241210	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3060	120	2	4.08	213477515	71677	134.08	2940	3075	2940	3820	2060	2940	2978.33	0.60	0	24925	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	491	20.13	0.39	12	0.45	152.00	7862.00	9560	20240613	-67.99	2920	20241209	4.79	9560	-67.99	20240613	2920	4.79	20241209	9560	-67.99	20240613	2920	4.79	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
116	20241210	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	110	2	3.74	203147945	68289	127.74	2940	3075	2940	3820	2060	2940	2974.83	0.60	0	22707	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	490	20.07	0.39	12	0.43	152.00	7862.00	9560	20240613	-68.10	2920	20241209	4.45	9560	-68.10	20240613	2920	4.45	20241209	9560	-68.10	20240613	2920	4.45	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
117	20241210	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3025	85	2	2.89	190968505	64277	120.24	2940	3075	2940	3820	2060	2940	2971.03	0.60	0	22132	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	486	19.90	0.38	12	0.40	152.00	7862.00	9560	20240613	-68.36	2920	20241209	3.60	9560	-68.36	20240613	2920	3.60	20241209	9560	-68.36	20240613	2920	3.60	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
118	20241210	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2960	20	2	0.68	170554630	57471	107.50	2940	3075	2940	3820	2060	2940	2967.67	0.60	0	19597	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	475	19.47	0.38	12	0.36	152.00	7862.00	9560	20240613	-69.04	2920	20241209	1.37	9560	-69.04	20240613	2920	1.37	20241209	9560	-69.04	20240613	2920	1.37	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
119	20241210	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2955	15	2	0.51	112900915	37906	70.91	2940	3075	2940	3820	2060	2940	2978.45	0.60	0	13766	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	475	19.44	0.38	12	0.24	152.00	7862.00	9560	20240613	-69.09	2920	20241209	1.20	9560	-69.09	20240613	2920	1.20	20241209	9560	-69.09	20240613	2920	1.20	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
120	20241210	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3035	95	2	3.23	37553835	12425	23.24	2940	3075	2940	3820	2060	2940	3022.47	0.60	0	6019	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	487	19.97	0.39	12	0.08	152.00	7862.00	9560	20240613	-68.25	2920	20241209	3.94	9560	-68.25	20240613	2920	3.94	20241209	9560	-68.25	20240613	2920	3.94	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
121	20241210	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	110	2	3.74	4843090	1618	3.03	2940	3050	2940	3820	2060	2940	2993.39	0.60	0	448	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	490	20.07	0.39	12	0.01	152.00	7862.00	9560	20240613	-68.10	2920	20241209	4.45	9560	-68.10	20240613	2920	4.45	20241209	9560	-68.10	20240613	2920	4.45	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
122	20241209	160739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2940	-265	5	-8.27	152927810	50988	74.79	3120	3195	2920	4165	2245	3205	2999.88	0.69	0	-14060	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	472	19.34	0.37	12	0.32	152.00	7862.00	9560	20240613	-69.25	2920	20241209	0.68	9560	-69.25	20240613	2920	0.68	20241209	9560	-69.25	20240613	2920	0.68	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
123	20241209	150739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2945	-260	5	-8.11	133876820	44506	65.28	3120	3195	2945	4165	2245	3205	3008.06	0.69	0	-12853	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	473	19.38	0.37	12	0.28	152.00	7862.00	9560	20240613	-69.19	2945	20241209	0.00	9560	-69.19	20240613	2945	0.00	20241209	9560	-69.19	20240613	2945	0.00	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
124	20241209	140741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2995	-210	5	-6.55	107268785	35543	52.13	3120	3195	2950	4165	2245	3205	3018.00	0.69	0	-12604	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	481	19.70	0.38	12	0.22	152.00	7862.00	9560	20240613	-68.67	2950	20241209	1.53	9560	-68.67	20240613	2950	1.53	20241209	9560	-68.67	20240613	2950	1.53	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
125	20241209	130742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3035	-170	5	-5.30	71649335	23570	34.57	3120	3195	2980	4165	2245	3205	3039.85	0.69	0	-9197	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	487	19.97	0.39	12	0.15	152.00	7862.00	9560	20240613	-68.25	2980	20241209	1.85	9560	-68.25	20240613	2980	1.85	20241209	9560	-68.25	20240613	2980	1.85	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
126	20241209	120738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3050	-155	5	-4.84	69315465	22798	33.44	3120	3195	2980	4165	2245	3205	3040.42	0.69	0	-8576	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	490	20.07	0.39	12	0.14	152.00	7862.00	9560	20240613	-68.10	2980	20241209	2.35	9560	-68.10	20240613	2980	2.35	20241209	9560	-68.10	20240613	2980	2.35	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
127	20241209	110740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3035	-170	5	-5.30	56351200	18515	27.16	3120	3195	2980	4165	2245	3205	3043.54	0.69	0	-6592	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	487	19.97	0.39	12	0.12	152.00	7862.00	9560	20240613	-68.25	2980	20241209	1.85	9560	-68.25	20240613	2980	1.85	20241209	9560	-68.25	20240613	2980	1.85	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
128	20241209	100738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3010	-195	5	-6.08	41585925	13613	19.97	3120	3195	2980	4165	2245	3205	3054.87	0.69	0	-6049	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	483	19.80	0.38	12	0.08	152.00	7862.00	9560	20240613	-68.51	2980	20241209	1.01	9560	-68.51	20240613	2980	1.01	20241209	9560	-68.51	20240613	2980	1.01	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
129	20241209	090735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3110	-95	5	-2.96	12499305	4031	5.91	3120	3195	3045	4165	2245	3205	3100.80	0.69	0	5	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	499	20.46	0.40	12	0.03	152.00	7862.00	9560	20240613	-67.47	3045	20241209	2.13	9560	-67.47	20240613	3045	2.13	20241209	9560	-67.47	20240613	3045	2.13	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
130	20241206	160732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3205	-10	5	-0.31	212693595	67966	139.35	3160	3240	3045	4175	2255	3215	3129.03	0.65	0	7022	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	515	21.09	0.41	12	0.42	152.00	7862.00	9560	20240613	-66.47	3045	20241206	5.25	9560	-66.47	20240613	3045	5.25	20241206	9560	-66.47	20240613	3045	5.25	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
131	20241206	150736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3155	-60	5	-1.87	194855145	62383	127.90	3160	3240	3045	4175	2255	3215	3123.53	0.65	0	9202	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	507	20.76	0.40	12	0.39	152.00	7862.00	9560	20240613	-67.00	3045	20241206	3.61	9560	-67.00	20240613	3045	3.61	20241206	9560	-67.00	20240613	3045	3.61	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
132	20241206	140734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3190	-25	5	-0.78	152848200	49068	100.60	3160	3230	3045	4175	2255	3215	3115.03	0.65	0	5930	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	512	20.99	0.41	12	0.31	152.00	7862.00	9560	20240613	-66.63	3045	20241206	4.76	9560	-66.63	20240613	3045	4.76	20241206	9560	-66.63	20240613	3045	4.76	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
133	20241206	130734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3175	-40	5	-1.24	126770685	40686	83.42	3160	3230	3045	4175	2255	3215	3115.83	0.65	0	2970	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	510	20.89	0.40	12	0.25	152.00	7862.00	9560	20240613	-66.79	3045	20241206	4.27	9560	-66.79	20240613	3045	4.27	20241206	9560	-66.79	20240613	3045	4.27	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
134	20241206	120731	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3185	-30	5	-0.93	121839180	39132	80.23	3160	3230	3045	4175	2255	3215	3113.54	0.65	0	3605	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	512	20.95	0.41	12	0.24	152.00	7862.00	9560	20240613	-66.68	3045	20241206	4.60	9560	-66.68	20240613	3045	4.60	20241206	9560	-66.68	20240613	3045	4.60	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
135	20241206	110730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3190	-25	5	-0.78	112262375	36097	74.01	3160	3230	3045	4175	2255	3215	3110.02	0.65	0	3615	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	512	20.99	0.41	12	0.22	152.00	7862.00	9560	20240613	-66.63	3045	20241206	4.76	9560	-66.63	20240613	3045	4.76	20241206	9560	-66.63	20240613	3045	4.76	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
136	20241206	100729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3120	-95	5	-2.95	48290315	15391	31.56	3160	3230	3085	4175	2255	3215	3137.57	0.65	0	141	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	501	20.53	0.40	12	0.10	152.00	7862.00	9560	20240613	-67.36	3085	20241206	1.13	9560	-67.36	20240613	3085	1.13	20241206	9560	-67.36	20240613	3085	1.13	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
137	20241206	090734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	0	3	0.00	7347000	2310	4.74	3160	3215	3160	4175	2255	3215	3180.52	0.65	0	524	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	516	21.15	0.41	12	0.01	152.00	7862.00	9560	20240613	-66.37	3160	20241206	1.74	9560	-66.37	20240613	3160	1.74	20241206	9560	-66.37	20240613	3160	1.74	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
138	20241205	160721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	-20	5	-0.62	154465175	47583	73.39	3305	3345	3200	4205	2265	3235	3246.99	0.63	0	2539	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	516	21.15	0.41	12	0.30	152.00	7862.00	9560	20240613	-66.37	3200	20241205	0.47	9560	-66.37	20240613	3200	0.47	20241205	9560	-66.37	20240613	3200	0.47	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
139	20241205	150726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3255	20	2	0.62	134585280	41397	63.85	3305	3345	3215	4205	2265	3235	3251.09	0.63	0	3200	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	523	21.41	0.41	12	0.26	152.00	7862.00	9560	20240613	-65.95	3215	20241205	1.24	9560	-65.95	20240613	3215	1.24	20241205	9560	-65.95	20240613	3215	1.24	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
140	20241205	140713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	25	2	0.77	123266940	37902	58.46	3305	3345	3215	4205	2265	3235	3252.25	0.63	0	3454	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	524	21.45	0.41	12	0.24	152.00	7862.00	9560	20240613	-65.90	3215	20241205	1.40	9560	-65.90	20240613	3215	1.40	20241205	9560	-65.90	20240613	3215	1.40	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
141	20241205	130722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3245	10	2	0.31	68909550	21053	32.47	3305	3345	3215	4205	2265	3235	3273.15	0.63	0	377	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	521	21.35	0.41	12	0.13	152.00	7862.00	9560	20240613	-66.06	3215	20241205	0.93	9560	-66.06	20240613	3215	0.93	20241205	9560	-66.06	20240613	3215	0.93	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
142	20241205	120722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3280	45	2	1.39	59500060	18153	28.00	3305	3345	3230	4205	2265	3235	3277.70	0.63	0	179	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	527	21.58	0.42	12	0.11	152.00	7862.00	9560	20240613	-65.69	3230	20241205	1.55	9560	-65.69	20240613	3230	1.55	20241205	9560	-65.69	20240613	3230	1.55	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
143	20241205	110721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3290	55	2	1.70	54295160	16560	25.54	3305	3345	3230	4205	2265	3235	3278.69	0.63	0	-4	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	528	21.64	0.42	12	0.10	152.00	7862.00	9560	20240613	-65.59	3230	20241205	1.86	9560	-65.59	20240613	3230	1.86	20241205	9560	-65.59	20240613	3230	1.86	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
144	20241205	100718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3275	40	2	1.24	51342495	15660	24.15	3305	3345	3230	4205	2265	3235	3278.58	0.63	0	153	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	526	21.55	0.42	12	0.10	152.00	7862.00	9560	20240613	-65.74	3230	20241205	1.39	9560	-65.74	20240613	3230	1.39	20241205	9560	-65.74	20240613	3230	1.39	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
145	20241205	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3295	60	2	1.85	6518955	1991	3.07	3305	3305	3255	4205	2265	3235	3274.21	0.63	0	13	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	529	21.68	0.42	12	0.01	152.00	7862.00	9560	20240613	-65.53	3230	20241204	2.01	9560	-65.53	20240613	3230	2.01	20241204	9560	-65.53	20240613	3230	2.01	20241204	2.02	N	105330	500	80 억	101727	N	N	N	N
146	20241204	160709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3235	-245	5	-7.04	210596260	63982	164.25	3395	3470	3230	4520	2440	3480	3292.03	0.71	0	-11691	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	520	21.28	0.41	12	0.40	152.00	7862.00	9560	20240613	-66.16	3230	20241204	0.15	9560	-66.16	20240613	3230	0.15	20241204	9560	-66.16	20240613	3230	0.15	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
147	20241204	150710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3270	-210	5	-6.03	173590050	52552	134.90	3395	3470	3230	4520	2440	3480	3303.21	0.71	0	-11009	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	525	21.51	0.42	12	0.33	152.00	7862.00	9560	20240613	-65.79	3230	20241204	1.24	9560	-65.79	20240613	3230	1.24	20241204	9560	-65.79	20240613	3230	1.24	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
148	20241204	140709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3315	-165	5	-4.74	152849010	46168	118.52	3395	3470	3230	4520	2440	3480	3310.71	0.71	0	-13053	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	532	21.81	0.42	12	0.29	152.00	7862.00	9560	20240613	-65.32	3230	20241204	2.63	9560	-65.32	20240613	3230	2.63	20241204	9560	-65.32	20240613	3230	2.63	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
149	20241204	130707	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3270	-210	5	-6.03	121396590	36638	94.05	3395	3470	3230	4520	2440	3480	3313.41	0.71	0	-8894	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	525	21.51	0.42	12	0.23	152.00	7862.00	9560	20240613	-65.79	3230	20241204	1.24	9560	-65.79	20240613	3230	1.24	20241204	9560	-65.79	20240613	3230	1.24	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
150	20241204	120705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	-220	5	-6.32	100881215	30337	77.88	3395	3470	3260	4520	2440	3480	3325.35	0.71	0	-7315	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	524	21.45	0.41	12	0.19	152.00	7862.00	9560	20240613	-65.90	3260	20241204	0.00	9560	-65.90	20240613	3260	0.00	20241204	9560	-65.90	20240613	3260	0.00	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
151	20241204	110656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3315	-165	5	-4.74	77876230	23323	59.87	3395	3470	3290	4520	2440	3480	3339.03	0.71	0	-2895	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	532	21.81	0.42	12	0.15	152.00	7862.00	9560	20240613	-65.32	3290	20241204	0.76	9560	-65.32	20240613	3290	0.76	20241204	9560	-65.32	20240613	3290	0.76	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
152	20241204	100658	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3345	-135	5	-3.88	49096130	14624	37.54	3395	3470	3310	4520	2440	3480	3357.23	0.71	0	-959	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	537	22.01	0.43	12	0.09	152.00	7862.00	9560	20240613	-65.01	3310	20241204	1.06	9560	-65.01	20240613	3310	1.06	20241204	9560	-65.01	20240613	3310	1.06	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
153	20241204	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3420	-60	5	-1.72	16772065	4948	12.70	3395	3470	3355	4520	2440	3480	3389.67	0.71	0	-64	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	549	22.50	0.44	12	0.03	152.00	7862.00	9560	20240613	-64.23	3350	20241202	2.09	9560	-64.23	20240613	3350	2.09	20241202	9560	-64.23	20240613	3350	2.09	20241202	2.03	N	105330	500	80 억	113589	N	N	N	N
154	20241203	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3480	130	2	3.88	131808035	38583	40.14	3355	3480	3355	4355	2345	3350	3416.22	0.64	0	11295	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	559	22.89	0.44	12	0.24	152.00	7862.00	9560	20240613	-63.60	3350	20241202	3.88	9560	-63.60	20240613	3350	3.88	20241202	9560	-63.60	20240613	3350	3.88	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
155	20241203	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3410	60	2	1.79	114645305	33621	34.98	3355	3480	3355	4355	2345	3350	3409.93	0.64	0	12235	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	548	22.43	0.43	12	0.21	152.00	7862.00	9560	20240613	-64.33	3350	20241202	1.79	9560	-64.33	20240613	3350	1.79	20241202	9560	-64.33	20240613	3350	1.79	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
156	20241203	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3400	50	2	1.49	101833740	29858	31.06	3355	3480	3355	4355	2345	3350	3410.60	0.64	0	10865	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	546	22.37	0.43	12	0.19	152.00	7862.00	9560	20240613	-64.44	3350	20241202	1.49	9560	-64.44	20240613	3350	1.49	20241202	9560	-64.44	20240613	3350	1.49	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
157	20241203	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	80	2	2.39	75705445	22136	23.03	3355	3480	3355	4355	2345	3350	3420.01	0.64	0	9029	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	551	22.57	0.44	12	0.14	152.00	7862.00	9560	20240613	-64.12	3350	20241202	2.39	9560	-64.12	20240613	3350	2.39	20241202	9560	-64.12	20240613	3350	2.39	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
158	20241203	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	80	2	2.39	74319445	21731	22.61	3355	3480	3355	4355	2345	3350	3419.97	0.64	0	8829	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	551	22.57	0.44	12	0.14	152.00	7862.00	9560	20240613	-64.12	3350	20241202	2.39	9560	-64.12	20240613	3350	2.39	20241202	9560	-64.12	20240613	3350	2.39	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
159	20241203	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3460	110	2	3.28	64757550	18967	19.73	3355	3465	3355	4355	2345	3350	3414.22	0.64	0	9205	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	556	22.76	0.44	12	0.12	152.00	7862.00	9560	20240613	-63.81	3350	20241202	3.28	9560	-63.81	20240613	3350	3.28	20241202	9560	-63.81	20240613	3350	3.28	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
160	20241203	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3425	75	2	2.24	40582185	11908	12.39	3355	3450	3355	4355	2345	3350	3407.98	0.64	0	5325	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	550	22.53	0.44	12	0.07	152.00	7862.00	9560	20240613	-64.17	3350	20241202	2.24	9560	-64.17	20240613	3350	2.24	20241202	9560	-64.17	20240613	3350	2.24	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
161	20241203	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	95	2	2.84	24393645	7182	7.47	3355	3450	3355	4355	2345	3350	3396.50	0.64	0	4363	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	553	22.66	0.44	12	0.04	152.00	7862.00	9560	20240613	-63.96	3350	20241202	2.84	9560	-63.96	20240613	3350	2.84	20241202	9560	-63.96	20240613	3350	2.84	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
162	20241202	160716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3350	-235	5	-6.56	330424595	95690	233.28	3600	3630	3350	4660	2510	3585	3453.57	0.66	0	-3844	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	538	22.04	0.43	12	0.60	152.00	7862.00	9560	20240613	-64.96	3350	20241202	0.00	9560	-64.96	20240613	3350	0.00	20241202	9560	-64.96	20240613	3350	0.00	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
163	20241202	150817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3420	-165	5	-4.60	282968600	81598	198.93	3600	3630	3350	4660	2510	3585	3467.84	0.66	0	-3344	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	549	22.50	0.44	12	0.51	152.00	7862.00	9560	20240613	-64.23	3350	20241202	2.09	9560	-64.23	20240613	3350	2.09	20241202	9560	-64.23	20240613	3350	2.09	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
164	20241202	140738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3470	-115	5	-3.21	190314500	54376	132.56	3600	3630	3430	4660	2510	3585	3499.97	0.66	0	-301	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	557	22.83	0.44	12	0.34	152.00	7862.00	9560	20240613	-63.70	3430	20241202	1.17	9560	-63.70	20240613	3430	1.17	20241202	9560	-63.70	20240613	3430	1.17	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
165	20241202	130732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3480	-105	5	-2.93	153159000	43642	106.39	3600	3630	3430	4660	2510	3585	3509.44	0.66	0	-1396	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	559	22.89	0.44	12	0.27	152.00	7862.00	9560	20240613	-63.60	3430	20241202	1.46	9560	-63.60	20240613	3430	1.46	20241202	9560	-63.60	20240613	3430	1.46	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
166	20241202	120748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3500	-85	5	-2.37	124166465	35306	86.07	3600	3630	3430	4660	2510	3585	3516.87	0.66	0	-1044	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	562	23.03	0.45	12	0.22	152.00	7862.00	9560	20240613	-63.39	3430	20241202	2.04	9560	-63.39	20240613	3430	2.04	20241202	9560	-63.39	20240613	3430	2.04	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
167	20241202	110706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3520	-65	5	-1.81	116834270	33210	80.96	3600	3630	3430	4660	2510	3585	3518.04	0.66	0	-625	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	565	23.16	0.45	12	0.21	152.00	7862.00	9560	20240613	-63.18	3430	20241202	2.62	9560	-63.18	20240613	3430	2.62	20241202	9560	-63.18	20240613	3430	2.62	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
168	20241202	100710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3530	-55	5	-1.53	74379635	21042	51.30	3600	3630	3500	4660	2510	3585	3534.82	0.66	0	-115	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	567	23.22	0.45	12	0.13	152.00	7862.00	9560	20240613	-63.08	3500	20241202	0.86	9560	-63.08	20240613	3500	0.86	20241202	9560	-63.08	20240613	3500	0.86	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
169	20241202	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3625	40	2	1.12	3519875	980	2.39	3600	3630	3560	4660	2510	3585	3591.71	0.66	0	390	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	582	23.85	0.46	12	0.01	152.00	7862.00	9560	20240613	-62.08	3520	20241121	2.98	9560	-62.08	20240613	3520	2.98	20241121	9560	-62.08	20240613	3520	2.98	20241121	2.02	N	105330	500	80 억	106293	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History