KissMeData/452400/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	161410	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	60032800	6395	33.69	9300	9520	9220	12150	6550	9350	9389.42	1.39	2786	2784	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	125656	N	N	N	N
3	20241231	151354	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	60032800	6395	33.69	9300	9520	9220	12150	6550	9350	9389.42	1.39	2786	2784	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	125656	N	N	N	N
4	20241231	141402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	60032800	6395	33.69	9300	9520	9220	12150	6550	9350	9389.42	1.39	2786	2784	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	125656	N	N	N	N
5	20241231	131410	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	60032800	6395	33.69	9300	9520	9220	12150	6550	9350	9389.42	1.39	2786	2784	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	125656	N	N	N	N
6	20241231	121408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	60032800	6395	33.69	9300	9520	9220	12150	6550	9350	9389.42	1.39	2786	2784	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	125656	N	N	N	N
7	20241231	111408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	60032800	6395	33.69	9300	9520	9220	12150	6550	9350	9389.42	1.39	2786	2784	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	125656	N	N	N	N
8	20241231	101401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	60032800	6395	33.69	9300	9520	9220	12150	6550	9350	9389.42	1.39	2786	2784	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	125656	N	N	N	N
9	20241231	091404	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	60032800	6395	33.69	9300	9520	9220	12150	6550	9350	9389.42	1.39	2786	2784	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	125656	N	N	N	N
10	20241230	161355	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	59428300	6330	33.34	9300	9520	9220	12150	6550	9350	9389.42	1.35	0	2784	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	122870	N	N	N	N
11	20241230	151404	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9480	130	2	1.39	54687640	5823	30.67	9300	9520	9220	12150	6550	9350	9391.66	1.35	0	2776	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	860	5.16	0.70	12	0.06	1837.00	13452.00	51700	20240201	-81.66	7840	20241210	20.92	51700	-81.66	20240201	7840	20.92	20241210	51700	-81.66	20240201	7840	20.92	20241210	1.26	N	452400	500	45 억	122870	N	N	N	N
12	20241230	141404	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9450	100	2	1.07	53437870	5691	29.98	9300	9520	9220	12150	6550	9350	9389.89	1.35	0	2732	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	857	5.14	0.70	12	0.06	1837.00	13452.00	51700	20240201	-81.72	7840	20241210	20.54	51700	-81.72	20240201	7840	20.54	20241210	51700	-81.72	20240201	7840	20.54	20241210	1.26	N	452400	500	45 억	122870	N	N	N	N
13	20241230	131406	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9470	120	2	1.28	44696850	4768	25.12	9300	9520	9220	12150	6550	9350	9374.34	1.35	0	1858	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	859	5.16	0.70	12	0.05	1837.00	13452.00	51700	20240201	-81.68	7840	20241210	20.79	51700	-81.68	20240201	7840	20.79	20241210	51700	-81.68	20240201	7840	20.79	20241210	1.26	N	452400	500	45 억	122870	N	N	N	N
14	20241230	121359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9470	120	2	1.28	40424270	4315	22.73	9300	9520	9220	12150	6550	9350	9368.31	1.35	0	1733	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	859	5.16	0.70	12	0.05	1837.00	13452.00	51700	20240201	-81.68	7840	20241210	20.79	51700	-81.68	20240201	7840	20.79	20241210	51700	-81.68	20240201	7840	20.79	20241210	1.26	N	452400	500	45 억	122870	N	N	N	N
15	20241230	111357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9470	120	2	1.28	36271040	3875	20.41	9300	9520	9220	12150	6550	9350	9360.27	1.35	0	1781	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	859	5.16	0.70	12	0.04	1837.00	13452.00	51700	20240201	-81.68	7840	20241210	20.79	51700	-81.68	20240201	7840	20.79	20241210	51700	-81.68	20240201	7840	20.79	20241210	1.26	N	452400	500	45 억	122870	N	N	N	N
16	20241230	101400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9430	80	2	0.86	29704730	3177	16.74	9300	9520	9220	12150	6550	9350	9349.93	1.35	0	1746	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	855	5.13	0.70	12	0.04	1837.00	13452.00	51700	20240201	-81.76	7840	20241210	20.28	51700	-81.76	20240201	7840	20.28	20241210	51700	-81.76	20240201	7840	20.28	20241210	1.26	N	452400	500	45 억	122870	N	N	N	N
17	20241230	091404	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9300	-50	5	-0.53	9918650	1067	5.62	9300	9330	9220	12150	6550	9350	9295.83	1.35	0	561	10010	9680	9470	9140	8930	9575	9035	45	2800	500	5790	10	1	9071428	844	5.06	0.69	12	0.01	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.26	N	452400	500	45 억	122870	N	N	N	N
18	20241227	161355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9350	-400	5	-4.10	180491570	18937	68.69	9740	9800	9260	12670	6830	9750	9531.65	1.42	0	-5420	10170	9960	9730	9520	9290	9845	9405	45	2920	500	6040	10	1	9071428	848	5.09	0.70	12	0.21	1837.00	13452.00	51700	20240201	-81.91	7840	20241210	19.26	51700	-81.91	20240201	7840	19.26	20241210	51700	-81.91	20240201	7840	19.26	20241210	1.26	N	452400	500	45 억	128409	N	N	N	N
19	20241227	151355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9400	-350	5	-3.59	176905760	18554	67.30	9740	9800	9260	12670	6830	9750	9534.64	1.42	0	-5268	10170	9960	9730	9520	9290	9845	9405	45	2920	500	6040	10	1	9071428	853	5.12	0.70	12	0.20	1837.00	13452.00	51700	20240201	-81.82	7840	20241210	19.90	51700	-81.82	20240201	7840	19.90	20241210	51700	-81.82	20240201	7840	19.90	20241210	1.26	N	452400	500	45 억	128409	N	N	N	N
20	20241227	141357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9440	-310	5	-3.18	168494870	17661	64.06	9740	9800	9260	12670	6830	9750	9540.51	1.42	0	-5163	10170	9960	9730	9520	9290	9845	9405	45	2920	500	6040	10	1	9071428	856	5.14	0.70	12	0.19	1837.00	13452.00	51700	20240201	-81.74	7840	20241210	20.41	51700	-81.74	20240201	7840	20.41	20241210	51700	-81.74	20240201	7840	20.41	20241210	1.26	N	452400	500	45 억	128409	N	N	N	N
21	20241227	131355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9440	-310	5	-3.18	161398120	16908	61.33	9740	9800	9260	12670	6830	9750	9545.67	1.42	0	-5084	10170	9960	9730	9520	9290	9845	9405	45	2920	500	6040	10	1	9071428	856	5.14	0.70	12	0.19	1837.00	13452.00	51700	20240201	-81.74	7840	20241210	20.41	51700	-81.74	20240201	7840	20.41	20241210	51700	-81.74	20240201	7840	20.41	20241210	1.26	N	452400	500	45 억	128409	N	N	N	N
22	20241227	121356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9260	-490	5	-5.03	148321780	15512	56.26	9740	9800	9260	12670	6830	9750	9561.74	1.42	0	-5379	10170	9960	9730	9520	9290	9845	9405	45	2920	500	6040	10	1	9071428	840	5.04	0.69	12	0.17	1837.00	13452.00	51700	20240201	-82.09	7840	20241210	18.11	51700	-82.09	20240201	7840	18.11	20241210	51700	-82.09	20240201	7840	18.11	20241210	1.26	N	452400	500	45 억	128409	N	N	N	N
23	20241227	111355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9460	-290	5	-2.97	104032450	10821	39.25	9740	9800	9450	12670	6830	9750	9613.94	1.42	0	-4465	10170	9960	9730	9520	9290	9845	9405	45	2920	500	6040	10	1	9071428	858	5.15	0.70	12	0.12	1837.00	13452.00	51700	20240201	-81.70	7840	20241210	20.66	51700	-81.70	20240201	7840	20.66	20241210	51700	-81.70	20240201	7840	20.66	20241210	1.26	N	452400	500	45 억	128409	N	N	N	N
24	20241227	101355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9800	50	2	0.51	70971530	7363	26.71	9740	9800	9530	12670	6830	9750	9638.94	1.42	0	-2982	10170	9960	9730	9520	9290	9845	9405	45	2920	500	6040	10	1	9071428	889	5.33	0.73	12	0.08	1837.00	13452.00	51700	20240201	-81.04	7840	20241210	25.00	51700	-81.04	20240201	7840	25.00	20241210	51700	-81.04	20240201	7840	25.00	20241210	1.26	N	452400	500	45 억	128409	N	N	N	N
25	20241227	091359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9570	-180	5	-1.85	11412500	1187	4.31	9740	9740	9570	12670	6830	9750	9614.57	1.42	0	-732	10170	9960	9730	9520	9290	9845	9405	45	2920	500	6040	10	1	9071428	868	5.21	0.71	12	0.01	1837.00	13452.00	51700	20240201	-81.49	7840	20241210	22.07	51700	-81.49	20240201	7840	22.07	20241210	51700	-81.49	20240201	7840	22.07	20241210	1.26	N	452400	500	45 억	128409	N	N	N	N
26	20241226	161349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9750	-50	5	-0.51	266056950	27566	99.39	9800	9940	9500	12740	6860	9800	9651.60	1.44	0	-2245	10226	10012	9826	9612	9426	9920	9520	45	2940	500	6070	10	1	9071428	884	5.31	0.72	12	0.30	1837.00	13452.00	51700	20240201	-81.14	7840	20241210	24.36	51700	-81.14	20240201	7840	24.36	20241210	51700	-81.14	20240201	7840	24.36	20241210	1.36	N	452400	500	45 억	130356	N	N	N	N
27	20241226	151346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9630	-170	5	-1.73	260842520	27030	97.46	9800	9940	9500	12740	6860	9800	9650.11	1.44	0	-2044	10226	10012	9826	9612	9426	9920	9520	45	2940	500	6070	10	1	9071428	874	5.24	0.72	12	0.30	1837.00	13452.00	51700	20240201	-81.37	7840	20241210	22.83	51700	-81.37	20240201	7840	22.83	20241210	51700	-81.37	20240201	7840	22.83	20241210	1.36	N	452400	500	45 억	130356	N	N	N	N
28	20241226	141344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9640	-160	5	-1.63	216524320	22426	80.86	9800	9940	9500	12740	6860	9800	9655.06	1.44	0	-4492	10226	10012	9826	9612	9426	9920	9520	45	2940	500	6070	10	1	9071428	874	5.25	0.72	12	0.25	1837.00	13452.00	51700	20240201	-81.35	7840	20241210	22.96	51700	-81.35	20240201	7840	22.96	20241210	51700	-81.35	20240201	7840	22.96	20241210	1.36	N	452400	500	45 억	130356	N	N	N	N
29	20241226	131346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9660	-140	5	-1.43	174763740	18110	65.30	9800	9940	9500	12740	6860	9800	9650.12	1.44	0	-3144	10226	10012	9826	9612	9426	9920	9520	45	2940	500	6070	10	1	9071428	876	5.26	0.72	12	0.20	1837.00	13452.00	51700	20240201	-81.32	7840	20241210	23.21	51700	-81.32	20240201	7840	23.21	20241210	51700	-81.32	20240201	7840	23.21	20241210	1.36	N	452400	500	45 억	130356	N	N	N	N
30	20241226	121343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9690	-110	5	-1.12	169769360	17595	63.44	9800	9940	9500	12740	6860	9800	9648.73	1.44	0	-3491	10226	10012	9826	9612	9426	9920	9520	45	2940	500	6070	10	1	9071428	879	5.27	0.72	12	0.19	1837.00	13452.00	51700	20240201	-81.26	7840	20241210	23.60	51700	-81.26	20240201	7840	23.60	20241210	51700	-81.26	20240201	7840	23.60	20241210	1.36	N	452400	500	45 억	130356	N	N	N	N
31	20241226	111342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9650	-150	5	-1.53	86208670	8934	32.21	9800	9940	9500	12740	6860	9800	9649.50	1.44	0	-2776	10226	10012	9826	9612	9426	9920	9520	45	2940	500	6070	10	1	9071428	875	5.25	0.72	12	0.10	1837.00	13452.00	51700	20240201	-81.33	7840	20241210	23.09	51700	-81.33	20240201	7840	23.09	20241210	51700	-81.33	20240201	7840	23.09	20241210	1.36	N	452400	500	45 억	130356	N	N	N	N
32	20241226	101345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9660	-140	5	-1.43	72375150	7497	27.03	9800	9940	9500	12740	6860	9800	9653.88	1.44	0	-2416	10226	10012	9826	9612	9426	9920	9520	45	2940	500	6070	10	1	9071428	876	5.26	0.72	12	0.08	1837.00	13452.00	51700	20240201	-81.32	7840	20241210	23.21	51700	-81.32	20240201	7840	23.21	20241210	51700	-81.32	20240201	7840	23.21	20241210	1.36	N	452400	500	45 억	130356	N	N	N	N
33	20241226	091341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9800	0	3	0.00	20962360	2143	7.73	9800	9940	9750	12740	6860	9800	9781.78	1.44	0	-562	10226	10012	9826	9612	9426	9920	9520	45	2940	500	6070	10	1	9071428	889	5.33	0.73	12	0.02	1837.00	13452.00	51700	20240201	-81.04	7840	20241210	25.00	51700	-81.04	20240201	7840	25.00	20241210	51700	-81.04	20240201	7840	25.00	20241210	1.36	N	452400	500	45 억	130356	N	N	N	N
34	20241224	161343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9800	-100	5	-1.01	271839830	27492	80.54	9810	10040	9640	12870	6930	9900	9887.99	1.39	0	4582	10300	10100	9790	9590	9280	10200	9690	45	2970	500	6130	10	1	9071428	889	5.33	0.73	12	0.30	1837.00	13452.00	51700	20240201	-81.04	7840	20241210	25.00	51700	-81.04	20240201	7840	25.00	20241210	51700	-81.04	20240201	7840	25.00	20241210	1.37	N	452400	500	45 억	125695	N	N	N	N
35	20241224	151343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9780	-120	5	-1.21	252640310	25531	74.80	9810	10040	9640	12870	6930	9900	9895.43	1.39	0	4890	10300	10100	9790	9590	9280	10200	9690	45	2970	500	6130	10	1	9071428	887	5.32	0.73	12	0.28	1837.00	13452.00	51700	20240201	-81.08	7840	20241210	24.74	51700	-81.08	20240201	7840	24.74	20241210	51700	-81.08	20240201	7840	24.74	20241210	1.37	N	452400	500	45 억	125695	N	N	N	N
36	20241224	141340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9850	-50	5	-0.51	227051630	22927	67.17	9810	10040	9640	12870	6930	9900	9903.24	1.39	0	4983	10300	10100	9790	9590	9280	10200	9690	45	2970	500	6130	10	1	9071428	894	5.36	0.73	12	0.25	1837.00	13452.00	51700	20240201	-80.95	7840	20241210	25.64	51700	-80.95	20240201	7840	25.64	20241210	51700	-80.95	20240201	7840	25.64	20241210	1.37	N	452400	500	45 억	125695	N	N	N	N
37	20241224	131342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9860	-40	5	-0.40	164776170	16597	48.62	9810	10040	9640	12870	6930	9900	9928.07	1.39	0	209	10300	10100	9790	9590	9280	10200	9690	45	2970	500	6130	10	1	9071428	894	5.37	0.73	12	0.18	1837.00	13452.00	51700	20240201	-80.93	7840	20241210	25.77	51700	-80.93	20240201	7840	25.77	20241210	51700	-80.93	20240201	7840	25.77	20241210	1.37	N	452400	500	45 억	125695	N	N	N	N
38	20241224	121344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9930	30	2	0.30	144545420	14556	42.64	9810	10040	9640	12870	6930	9900	9930.30	1.39	0	293	10300	10100	9790	9590	9280	10200	9690	45	2970	500	6130	10	1	9071428	901	5.41	0.74	12	0.16	1837.00	13452.00	51700	20240201	-80.79	7840	20241210	26.66	51700	-80.79	20240201	7840	26.66	20241210	51700	-80.79	20240201	7840	26.66	20241210	1.37	N	452400	500	45 억	125695	N	N	N	N
39	20241224	111343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9930	30	2	0.30	116250010	11711	34.31	9810	10040	9640	12870	6930	9900	9926.57	1.39	0	-274	10300	10100	9790	9590	9280	10200	9690	45	2970	500	6130	10	1	9071428	901	5.41	0.74	12	0.13	1837.00	13452.00	51700	20240201	-80.79	7840	20241210	26.66	51700	-80.79	20240201	7840	26.66	20241210	51700	-80.79	20240201	7840	26.66	20241210	1.37	N	452400	500	45 억	125695	N	N	N	N
40	20241224	101341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9880	-20	5	-0.20	98300290	9880	28.94	9810	10040	9810	12870	6930	9900	9949.42	1.39	0	-373	10300	10100	9790	9590	9280	10200	9690	45	2970	500	6130	10	1	9071428	896	5.38	0.73	12	0.11	1837.00	13452.00	51700	20240201	-80.89	7840	20241210	26.02	51700	-80.89	20240201	7840	26.02	20241210	51700	-80.89	20240201	7840	26.02	20241210	1.37	N	452400	500	45 억	125695	N	N	N	N
41	20241224	091349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10040	140	2	1.41	22143670	2231	6.54	9810	10040	9810	12870	6930	9900	9925.45	1.39	0	375	10300	10100	9790	9590	9280	10200	9690	45	2970	500	6130	10	1	9071428	911	5.47	0.75	12	0.02	1837.00	13452.00	51700	20240201	-80.58	7840	20241210	28.06	51700	-80.58	20240201	7840	28.06	20241210	51700	-80.58	20240201	7840	28.06	20241210	1.37	N	452400	500	45 억	125695	N	N	N	N
42	20241223	161332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9900	370	2	3.88	334029540	34093	120.67	9530	9990	9480	12380	6680	9530	9797.54	1.27	0	10938	9943	9736	9563	9356	9183	9840	9460	45	2850	500	5900	10	1	9071428	898	5.39	0.74	12	0.38	1837.00	13452.00	51700	20240201	-80.85	7840	20241210	26.28	51700	-80.85	20240201	7840	26.28	20241210	51700	-80.85	20240201	7840	26.28	20241210	1.39	N	452400	500	45 억	114972	N	N	N	N
43	20241223	151336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9900	370	2	3.88	327356110	33419	118.29	9530	9990	9480	12380	6680	9530	9795.51	1.27	0	10595	9943	9736	9563	9356	9183	9840	9460	45	2850	500	5900	10	1	9071428	898	5.39	0.74	12	0.37	1837.00	13452.00	51700	20240201	-80.85	7840	20241210	26.28	51700	-80.85	20240201	7840	26.28	20241210	51700	-80.85	20240201	7840	26.28	20241210	1.39	N	452400	500	45 억	114972	N	N	N	N
44	20241223	141332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9980	450	2	4.72	278224940	28470	100.77	9530	9980	9480	12380	6680	9530	9772.57	1.27	0	8269	9943	9736	9563	9356	9183	9840	9460	45	2850	500	5900	10	1	9071428	905	5.43	0.74	12	0.31	1837.00	13452.00	51700	20240201	-80.70	7840	20241210	27.30	51700	-80.70	20240201	7840	27.30	20241210	51700	-80.70	20240201	7840	27.30	20241210	1.39	N	452400	500	45 억	114972	N	N	N	N
45	20241223	131331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9900	370	2	3.88	246229220	25241	89.34	9530	9920	9480	12380	6680	9530	9755.13	1.27	0	5922	9943	9736	9563	9356	9183	9840	9460	45	2850	500	5900	10	1	9071428	898	5.39	0.74	12	0.28	1837.00	13452.00	51700	20240201	-80.85	7840	20241210	26.28	51700	-80.85	20240201	7840	26.28	20241210	51700	-80.85	20240201	7840	26.28	20241210	1.39	N	452400	500	45 억	114972	N	N	N	N
46	20241223	121335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9810	280	2	2.94	204593930	21015	74.38	9530	9880	9480	12380	6680	9530	9735.61	1.27	0	3748	9943	9736	9563	9356	9183	9840	9460	45	2850	500	5900	10	1	9071428	890	5.34	0.73	12	0.23	1837.00	13452.00	51700	20240201	-81.03	7840	20241210	25.13	51700	-81.03	20240201	7840	25.13	20241210	51700	-81.03	20240201	7840	25.13	20241210	1.39	N	452400	500	45 억	114972	N	N	N	N
47	20241223	111330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9840	310	2	3.25	161715830	16660	58.97	9530	9850	9480	12380	6680	9530	9706.83	1.27	0	3813	9943	9736	9563	9356	9183	9840	9460	45	2850	500	5900	10	1	9071428	893	5.36	0.73	12	0.18	1837.00	13452.00	51700	20240201	-80.97	7840	20241210	25.51	51700	-80.97	20240201	7840	25.51	20241210	51700	-80.97	20240201	7840	25.51	20241210	1.39	N	452400	500	45 억	114972	N	N	N	N
48	20241223	101323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9700	170	2	1.78	79898570	8285	29.33	9530	9800	9480	12380	6680	9530	9643.76	1.27	0	3907	9943	9736	9563	9356	9183	9840	9460	45	2850	500	5900	10	1	9071428	880	5.28	0.72	12	0.09	1837.00	13452.00	51700	20240201	-81.24	7840	20241210	23.72	51700	-81.24	20240201	7840	23.72	20241210	51700	-81.24	20240201	7840	23.72	20241210	1.39	N	452400	500	45 억	114972	N	N	N	N
49	20241223	091329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9570	40	2	0.42	11880440	1247	4.41	9530	9570	9480	12380	6680	9530	9527.22	1.27	0	356	9943	9736	9563	9356	9183	9840	9460	45	2850	500	5900	10	1	9071428	868	5.21	0.71	12	0.01	1837.00	13452.00	51700	20240201	-81.49	7840	20241210	22.07	51700	-81.49	20240201	7840	22.07	20241210	51700	-81.49	20240201	7840	22.07	20241210	1.39	N	452400	500	45 억	114972	N	N	N	N
50	20241220	161324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9530	20	2	0.21	265457610	28027	117.11	9510	9770	9390	12360	6660	9510	9471.49	1.36	0	-7973	10016	9762	9516	9262	9016	9890	9390	45	2850	500	5890	10	1	9071428	865	5.19	0.71	12	0.31	1837.00	13452.00	51700	20240201	-81.57	7840	20241210	21.56	51700	-81.57	20240201	7840	21.56	20241210	51700	-81.57	20240201	7840	21.56	20241210	1.37	N	452400	500	45 억	122934	N	N	N	N
51	20241220	151328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9460	-50	5	-0.53	239955810	25343	105.90	9510	9770	9390	12360	6660	9510	9468.33	1.36	0	-7459	10016	9762	9516	9262	9016	9890	9390	45	2850	500	5890	10	1	9071428	858	5.15	0.70	12	0.28	1837.00	13452.00	51700	20240201	-81.70	7840	20241210	20.66	51700	-81.70	20240201	7840	20.66	20241210	51700	-81.70	20240201	7840	20.66	20241210	1.37	N	452400	500	45 억	122934	N	N	N	N
52	20241220	141325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9470	-40	5	-0.42	165658560	17464	72.97	9510	9770	9430	12360	6660	9510	9485.72	1.36	0	-7640	10016	9762	9516	9262	9016	9890	9390	45	2850	500	5890	10	1	9071428	859	5.16	0.70	12	0.19	1837.00	13452.00	51700	20240201	-81.68	7840	20241210	20.79	51700	-81.68	20240201	7840	20.79	20241210	51700	-81.68	20240201	7840	20.79	20241210	1.37	N	452400	500	45 억	122934	N	N	N	N
53	20241220	131324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9470	-40	5	-0.42	133392530	14050	58.71	9510	9770	9450	12360	6660	9510	9494.13	1.36	0	-6921	10016	9762	9516	9262	9016	9890	9390	45	2850	500	5890	10	1	9071428	859	5.16	0.70	12	0.15	1837.00	13452.00	51700	20240201	-81.68	7840	20241210	20.79	51700	-81.68	20240201	7840	20.79	20241210	51700	-81.68	20240201	7840	20.79	20241210	1.37	N	452400	500	45 억	122934	N	N	N	N
54	20241220	121322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9510	0	3	0.00	122224020	12874	53.79	9510	9770	9450	12360	6660	9510	9493.87	1.36	0	-6484	10016	9762	9516	9262	9016	9890	9390	45	2850	500	5890	10	1	9071428	863	5.18	0.71	12	0.14	1837.00	13452.00	51700	20240201	-81.61	7840	20241210	21.30	51700	-81.61	20240201	7840	21.30	20241210	51700	-81.61	20240201	7840	21.30	20241210	1.37	N	452400	500	45 억	122934	N	N	N	N
55	20241220	111322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9500	-10	5	-0.11	115732890	12191	50.94	9510	9770	9450	12360	6660	9510	9493.31	1.36	0	-6701	10016	9762	9516	9262	9016	9890	9390	45	2850	500	5890	10	1	9071428	862	5.17	0.71	12	0.13	1837.00	13452.00	51700	20240201	-81.62	7840	20241210	21.17	51700	-81.62	20240201	7840	21.17	20241210	51700	-81.62	20240201	7840	21.17	20241210	1.37	N	452400	500	45 억	122934	N	N	N	N
56	20241220	101323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9600	90	2	0.95	62569230	6584	27.51	9510	9770	9450	12360	6660	9510	9503.22	1.36	0	-2731	10016	9762	9516	9262	9016	9890	9390	45	2850	500	5890	10	1	9071428	871	5.23	0.71	12	0.07	1837.00	13452.00	51700	20240201	-81.43	7840	20241210	22.45	51700	-81.43	20240201	7840	22.45	20241210	51700	-81.43	20240201	7840	22.45	20241210	1.37	N	452400	500	45 억	122934	N	N	N	N
57	20241220	091325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9570	60	2	0.63	26998060	2840	11.87	9510	9770	9450	12360	6660	9510	9506.36	1.36	0	-1046	10016	9762	9516	9262	9016	9890	9390	45	2850	500	5890	10	1	9071428	868	5.21	0.71	12	0.03	1837.00	13452.00	51700	20240201	-81.49	7840	20241210	22.07	51700	-81.49	20240201	7840	22.07	20241210	51700	-81.49	20240201	7840	22.07	20241210	1.37	N	452400	500	45 억	122934	N	N	N	N
58	20241219	161318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9510	-70	5	-0.73	228748160	23931	19.15	9390	9770	9270	12450	6710	9580	9558.66	1.33	0	1988	11213	10396	9933	9116	8653	10165	8885	45	2870	500	5930	10	1	9071428	863	5.18	0.71	12	0.26	1837.00	13452.00	51700	20240201	-81.61	7840	20241210	21.30	51700	-81.61	20240201	7840	21.30	20241210	51700	-81.61	20240201	7840	21.30	20241210	1.38	N	452400	500	45 억	121085	N	N	N	N
59	20241219	151317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9610	30	2	0.31	210307390	22009	17.61	9390	9770	9270	12450	6710	9580	9555.52	1.33	0	2532	11213	10396	9933	9116	8653	10165	8885	45	2870	500	5930	10	1	9071428	872	5.23	0.71	12	0.24	1837.00	13452.00	51700	20240201	-81.41	7840	20241210	22.58	51700	-81.41	20240201	7840	22.58	20241210	51700	-81.41	20240201	7840	22.58	20241210	1.38	N	452400	500	45 억	121085	N	N	N	N
60	20241219	141319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9770	190	2	1.98	197685660	20703	16.57	9390	9770	9270	12450	6710	9580	9548.65	1.33	0	2841	11213	10396	9933	9116	8653	10165	8885	45	2870	500	5930	10	1	9071428	886	5.32	0.73	12	0.23	1837.00	13452.00	51700	20240201	-81.10	7840	20241210	24.62	51700	-81.10	20240201	7840	24.62	20241210	51700	-81.10	20240201	7840	24.62	20241210	1.38	N	452400	500	45 억	121085	N	N	N	N
61	20241219	131318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9640	60	2	0.63	170776600	17923	14.34	9390	9650	9270	12450	6710	9580	9528.35	1.33	0	817	11213	10396	9933	9116	8653	10165	8885	45	2870	500	5930	10	1	9071428	874	5.25	0.72	12	0.20	1837.00	13452.00	51700	20240201	-81.35	7840	20241210	22.96	51700	-81.35	20240201	7840	22.96	20241210	51700	-81.35	20240201	7840	22.96	20241210	1.38	N	452400	500	45 억	121085	N	N	N	N
62	20241219	121321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9640	60	2	0.63	156566610	16447	13.16	9390	9650	9270	12450	6710	9580	9519.46	1.33	0	849	11213	10396	9933	9116	8653	10165	8885	45	2870	500	5930	10	1	9071428	874	5.25	0.72	12	0.18	1837.00	13452.00	51700	20240201	-81.35	7840	20241210	22.96	51700	-81.35	20240201	7840	22.96	20241210	51700	-81.35	20240201	7840	22.96	20241210	1.38	N	452400	500	45 억	121085	N	N	N	N
63	20241219	111317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9640	60	2	0.63	140887020	14812	11.85	9390	9650	9270	12450	6710	9580	9511.68	1.33	0	949	11213	10396	9933	9116	8653	10165	8885	45	2870	500	5930	10	1	9071428	874	5.25	0.72	12	0.16	1837.00	13452.00	51700	20240201	-81.35	7840	20241210	22.96	51700	-81.35	20240201	7840	22.96	20241210	51700	-81.35	20240201	7840	22.96	20241210	1.38	N	452400	500	45 억	121085	N	N	N	N
64	20241219	101310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9590	10	2	0.10	91393920	9636	7.71	9390	9600	9270	12450	6710	9580	9484.63	1.33	0	192	11213	10396	9933	9116	8653	10165	8885	45	2870	500	5930	10	1	9071428	870	5.22	0.71	12	0.11	1837.00	13452.00	51700	20240201	-81.45	7840	20241210	22.32	51700	-81.45	20240201	7840	22.32	20241210	51700	-81.45	20240201	7840	22.32	20241210	1.38	N	452400	500	45 억	121085	N	N	N	N
65	20241219	091320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9540	-40	5	-0.42	51479390	5467	4.38	9390	9540	9270	12450	6710	9580	9416.39	1.33	0	83	11213	10396	9933	9116	8653	10165	8885	45	2870	500	5930	10	1	9071428	865	5.19	0.71	12	0.06	1837.00	13452.00	51700	20240201	-81.55	7840	20241210	21.68	51700	-81.55	20240201	7840	21.68	20241210	51700	-81.55	20240201	7840	21.68	20241210	1.38	N	452400	500	45 억	121085	N	N	N	N
66	20241218	161313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9580	-50	5	-0.52	1246522710	124249	542.52	9780	10750	9470	12510	6750	9630	10032.46	1.58	0	-22588	9796	9712	9546	9462	9296	9755	9505	45	2880	500	5970	10	1	9071428	869	5.22	0.71	12	1.37	1837.00	13452.00	51700	20240201	-81.47	7840	20241210	22.19	51700	-81.47	20240201	7840	22.19	20241210	51700	-81.47	20240201	7840	22.19	20241210	1.36	N	452400	500	45 억	143558	N	N	N	N
67	20241218	151318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9600	-30	5	-0.31	1222091580	121707	531.43	9780	10750	9470	12510	6750	9630	10041.26	1.58	0	-23199	9796	9712	9546	9462	9296	9755	9505	45	2880	500	5970	10	1	9071428	871	5.23	0.71	12	1.34	1837.00	13452.00	51700	20240201	-81.43	7840	20241210	22.45	51700	-81.43	20240201	7840	22.45	20241210	51700	-81.43	20240201	7840	22.45	20241210	1.36	N	452400	500	45 억	143558	N	N	N	N
68	20241218	141308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9500	-130	5	-1.35	1193071230	118697	518.28	9780	10750	9470	12510	6750	9630	10051.40	1.58	0	-23996	9796	9712	9546	9462	9296	9755	9505	45	2880	500	5970	10	1	9071428	862	5.17	0.71	12	1.31	1837.00	13452.00	51700	20240201	-81.62	7840	20241210	21.17	51700	-81.62	20240201	7840	21.17	20241210	51700	-81.62	20240201	7840	21.17	20241210	1.36	N	452400	500	45 억	143558	N	N	N	N
69	20241218	131317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9540	-90	5	-0.93	1140065620	113191	494.24	9780	10750	9470	12510	6750	9630	10072.05	1.58	0	-25455	9796	9712	9546	9462	9296	9755	9505	45	2880	500	5970	10	1	9071428	865	5.19	0.71	12	1.25	1837.00	13452.00	51700	20240201	-81.55	7840	20241210	21.68	51700	-81.55	20240201	7840	21.68	20241210	51700	-81.55	20240201	7840	21.68	20241210	1.36	N	452400	500	45 억	143558	N	N	N	N
70	20241218	121309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9630	0	3	0.00	1090339110	107968	471.43	9780	10750	9500	12510	6750	9630	10098.72	1.58	0	-26630	9796	9712	9546	9462	9296	9755	9505	45	2880	500	5970	10	1	9071428	874	5.24	0.72	12	1.19	1837.00	13452.00	51700	20240201	-81.37	7840	20241210	22.83	51700	-81.37	20240201	7840	22.83	20241210	51700	-81.37	20240201	7840	22.83	20241210	1.36	N	452400	500	45 억	143558	N	N	N	N
71	20241218	111309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9610	-20	5	-0.21	1067336450	105559	460.92	9780	10750	9500	12510	6750	9630	10111.28	1.58	0	-26254	9796	9712	9546	9462	9296	9755	9505	45	2880	500	5970	10	1	9071428	872	5.23	0.71	12	1.16	1837.00	13452.00	51700	20240201	-81.41	7840	20241210	22.58	51700	-81.41	20240201	7840	22.58	20241210	51700	-81.41	20240201	7840	22.58	20241210	1.36	N	452400	500	45 억	143558	N	N	N	N
72	20241218	101316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9600	-30	5	-0.31	1009662750	99567	434.75	9780	10750	9500	12510	6750	9630	10140.54	1.58	0	-23555	9796	9712	9546	9462	9296	9755	9505	45	2880	500	5970	10	1	9071428	871	5.23	0.71	12	1.10	1837.00	13452.00	51700	20240201	-81.43	7840	20241210	22.45	51700	-81.43	20240201	7840	22.45	20241210	51700	-81.43	20240201	7840	22.45	20241210	1.36	N	452400	500	45 억	143558	N	N	N	N
73	20241218	091321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10210	580	2	6.02	640084750	62116	271.23	9780	10750	9670	12510	6750	9630	10304.67	1.58	0	-9072	9796	9712	9546	9462	9296	9755	9505	45	2880	500	5970	10	1	9071428	926	5.56	0.76	12	0.68	1837.00	13452.00	51700	20240201	-80.25	7840	20241210	30.23	51700	-80.25	20240201	7840	30.23	20241210	51700	-80.25	20240201	7840	30.23	20241210	1.36	N	452400	500	45 억	143558	N	N	N	N
74	20241217	161311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9630	100	2	1.05	217065180	22802	149.16	9580	9630	9380	12380	6680	9530	9519.51	1.53	0	4917	9676	9602	9476	9402	9276	9540	9340	45	2850	500	5900	10	1	9071428	874	5.24	0.72	12	0.25	1837.00	13452.00	51700	20240201	-81.37	7840	20241210	22.83	51700	-81.37	20240201	7840	22.83	20241210	51700	-81.37	20240201	7840	22.83	20241210	1.38	N	452400	500	45 억	138535	N	N	N	N
75	20241217	151316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9600	70	2	0.73	204838480	21531	140.85	9580	9630	9380	12380	6680	9530	9513.65	1.53	0	4523	9676	9602	9476	9402	9276	9540	9340	45	2850	500	5900	10	1	9071428	871	5.23	0.71	12	0.24	1837.00	13452.00	51700	20240201	-81.43	7840	20241210	22.45	51700	-81.43	20240201	7840	22.45	20241210	51700	-81.43	20240201	7840	22.45	20241210	1.38	N	452400	500	45 억	138535	N	N	N	N
76	20241217	141307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9570	40	2	0.42	188273870	19802	129.53	9580	9630	9380	12380	6680	9530	9507.82	1.53	0	3886	9676	9602	9476	9402	9276	9540	9340	45	2850	500	5900	10	1	9071428	868	5.21	0.71	12	0.22	1837.00	13452.00	51700	20240201	-81.49	7840	20241210	22.07	51700	-81.49	20240201	7840	22.07	20241210	51700	-81.49	20240201	7840	22.07	20241210	1.38	N	452400	500	45 억	138535	N	N	N	N
77	20241217	131258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9500	-30	5	-0.31	135117530	14258	93.27	9580	9580	9380	12380	6680	9530	9476.61	1.53	0	-284	9676	9602	9476	9402	9276	9540	9340	45	2850	500	5900	10	1	9071428	862	5.17	0.71	12	0.16	1837.00	13452.00	51700	20240201	-81.62	7840	20241210	21.17	51700	-81.62	20240201	7840	21.17	20241210	51700	-81.62	20240201	7840	21.17	20241210	1.38	N	452400	500	45 억	138535	N	N	N	N
78	20241217	121225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9500	-30	5	-0.31	125492410	13242	86.62	9580	9580	9380	12380	6680	9530	9476.85	1.53	0	-674	9676	9602	9476	9402	9276	9540	9340	45	2850	500	5900	10	1	9071428	862	5.17	0.71	12	0.15	1837.00	13452.00	51700	20240201	-81.62	7840	20241210	21.17	51700	-81.62	20240201	7840	21.17	20241210	51700	-81.62	20240201	7840	21.17	20241210	1.38	N	452400	500	45 억	138535	N	N	N	N
79	20241217	111251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9440	-90	5	-0.94	77455820	8197	53.62	9580	9580	9380	12380	6680	9530	9449.29	1.53	0	-1468	9676	9602	9476	9402	9276	9540	9340	45	2850	500	5900	10	1	9071428	856	5.14	0.70	12	0.09	1837.00	13452.00	51700	20240201	-81.74	7840	20241210	20.41	51700	-81.74	20240201	7840	20.41	20241210	51700	-81.74	20240201	7840	20.41	20241210	1.38	N	452400	500	45 억	138535	N	N	N	N
80	20241217	101257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9450	-80	5	-0.84	40041830	4244	27.76	9580	9580	9380	12380	6680	9530	9434.93	1.53	0	-1120	9676	9602	9476	9402	9276	9540	9340	45	2850	500	5900	10	1	9071428	857	5.14	0.70	12	0.05	1837.00	13452.00	51700	20240201	-81.72	7840	20241210	20.54	51700	-81.72	20240201	7840	20.54	20241210	51700	-81.72	20240201	7840	20.54	20241210	1.38	N	452400	500	45 억	138535	N	N	N	N
81	20241217	091314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9420	-110	5	-1.15	6042730	637	4.17	9580	9580	9420	12380	6680	9530	9486.23	1.53	0	-297	9676	9602	9476	9402	9276	9540	9340	45	2850	500	5900	10	1	9071428	855	5.13	0.70	12	0.01	1837.00	13452.00	51700	20240201	-81.78	7840	20241210	20.15	51700	-81.78	20240201	7840	20.15	20241210	51700	-81.78	20240201	7840	20.15	20241210	1.38	N	452400	500	45 억	138535	N	N	N	N
82	20241216	161303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9530	30	2	0.32	144532410	15278	140.19	9550	9550	9350	12350	6650	9500	9460.17	1.52	0	208	9746	9622	9376	9252	9006	9685	9315	45	2850	500	5890	10	1	9071428	865	5.19	0.71	12	0.17	1837.00	13452.00	51700	20240201	-81.57	7840	20241210	21.56	51700	-81.57	20240201	7840	21.56	20241210	51700	-81.57	20240201	7840	21.56	20241210	1.39	N	452400	500	45 억	138328	N	N	N	N
83	20241216	151313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9520	20	2	0.21	140998380	14907	136.79	9550	9550	9350	12350	6650	9500	9458.53	1.52	0	157	9746	9622	9376	9252	9006	9685	9315	45	2850	500	5890	10	1	9071428	864	5.18	0.71	12	0.16	1837.00	13452.00	51700	20240201	-81.59	7840	20241210	21.43	51700	-81.59	20240201	7840	21.43	20241210	51700	-81.59	20240201	7840	21.43	20241210	1.39	N	452400	500	45 억	138328	N	N	N	N
84	20241216	141311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9440	-60	5	-0.63	119785320	12667	116.23	9550	9550	9350	12350	6650	9500	9456.49	1.52	0	330	9746	9622	9376	9252	9006	9685	9315	45	2850	500	5890	10	1	9071428	856	5.14	0.70	12	0.14	1837.00	13452.00	51700	20240201	-81.74	7840	20241210	20.41	51700	-81.74	20240201	7840	20.41	20241210	51700	-81.74	20240201	7840	20.41	20241210	1.39	N	452400	500	45 억	138328	N	N	N	N
85	20241216	131313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9410	-90	5	-0.95	102820440	10871	99.75	9550	9550	9350	12350	6650	9500	9458.23	1.52	0	-159	9746	9622	9376	9252	9006	9685	9315	45	2850	500	5890	10	1	9071428	854	5.12	0.70	12	0.12	1837.00	13452.00	51700	20240201	-81.80	7840	20241210	20.03	51700	-81.80	20240201	7840	20.03	20241210	51700	-81.80	20240201	7840	20.03	20241210	1.39	N	452400	500	45 억	138328	N	N	N	N
86	20241216	121311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9410	-90	5	-0.95	89638460	9471	86.91	9550	9550	9350	12350	6650	9500	9464.52	1.52	0	-976	9746	9622	9376	9252	9006	9685	9315	45	2850	500	5890	10	1	9071428	854	5.12	0.70	12	0.10	1837.00	13452.00	51700	20240201	-81.80	7840	20241210	20.03	51700	-81.80	20240201	7840	20.03	20241210	51700	-81.80	20240201	7840	20.03	20241210	1.39	N	452400	500	45 억	138328	N	N	N	N
87	20241216	111311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9420	-80	5	-0.84	79936050	8438	77.43	9550	9550	9350	12350	6650	9500	9473.34	1.52	0	-1465	9746	9622	9376	9252	9006	9685	9315	45	2850	500	5890	10	1	9071428	855	5.13	0.70	12	0.09	1837.00	13452.00	51700	20240201	-81.78	7840	20241210	20.15	51700	-81.78	20240201	7840	20.15	20241210	51700	-81.78	20240201	7840	20.15	20241210	1.39	N	452400	500	45 억	138328	N	N	N	N
88	20241216	101312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9450	-50	5	-0.53	61638300	6493	59.58	9550	9550	9450	12350	6650	9500	9493.04	1.52	0	-2238	9746	9622	9376	9252	9006	9685	9315	45	2850	500	5890	10	1	9071428	857	5.14	0.70	12	0.07	1837.00	13452.00	51700	20240201	-81.72	7840	20241210	20.54	51700	-81.72	20240201	7840	20.54	20241210	51700	-81.72	20240201	7840	20.54	20241210	1.39	N	452400	500	45 억	138328	N	N	N	N
89	20241216	091313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9490	-10	5	-0.11	10482810	1105	10.14	9550	9550	9470	12350	6650	9500	9486.71	1.52	0	28	9746	9622	9376	9252	9006	9685	9315	45	2850	500	5890	10	1	9071428	861	5.17	0.71	12	0.01	1837.00	13452.00	51700	20240201	-81.64	7840	20241210	21.05	51700	-81.64	20240201	7840	21.05	20241210	51700	-81.64	20240201	7840	21.05	20241210	1.39	N	452400	500	45 억	138328	N	N	N	N
90	20241213	161303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9500	260	2	2.81	98759670	10596	53.78	9130	9500	9130	12010	6470	9240	9320.38	1.50	0	2195	9666	9452	9266	9052	8866	9360	8960	45	2770	500	5720	10	1	9071428	862	5.17	0.71	12	0.12	1837.00	13452.00	51700	20240201	-81.62	7840	20241210	21.17	51700	-81.62	20240201	7840	21.17	20241210	51700	-81.62	20240201	7840	21.17	20241210	1.38	N	452400	500	45 억	136125	N	N	N	N
91	20241213	151309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9390	150	2	1.62	93419190	10032	50.92	9130	9390	9130	12010	6470	9240	9312.12	1.50	0	1905	9666	9452	9266	9052	8866	9360	8960	45	2770	500	5720	10	1	9071428	852	5.11	0.70	12	0.11	1837.00	13452.00	51700	20240201	-81.84	7840	20241210	19.77	51700	-81.84	20240201	7840	19.77	20241210	51700	-81.84	20240201	7840	19.77	20241210	1.38	N	452400	500	45 억	136125	N	N	N	N
92	20241213	141308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9390	150	2	1.62	80757450	8681	44.06	9130	9390	9130	12010	6470	9240	9302.78	1.50	0	1320	9666	9452	9266	9052	8866	9360	8960	45	2770	500	5720	10	1	9071428	852	5.11	0.70	12	0.10	1837.00	13452.00	51700	20240201	-81.84	7840	20241210	19.77	51700	-81.84	20240201	7840	19.77	20241210	51700	-81.84	20240201	7840	19.77	20241210	1.38	N	452400	500	45 억	136125	N	N	N	N
93	20241213	131309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9360	120	2	1.30	63906940	6882	34.93	9130	9360	9130	12010	6470	9240	9286.10	1.50	0	1053	9666	9452	9266	9052	8866	9360	8960	45	2770	500	5720	10	1	9071428	849	5.10	0.70	12	0.08	1837.00	13452.00	51700	20240201	-81.90	7840	20241210	19.39	51700	-81.90	20240201	7840	19.39	20241210	51700	-81.90	20240201	7840	19.39	20241210	1.38	N	452400	500	45 억	136125	N	N	N	N
94	20241213	121309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9330	90	2	0.97	52921070	5707	28.97	9130	9350	9130	12010	6470	9240	9273.01	1.50	0	1277	9666	9452	9266	9052	8866	9360	8960	45	2770	500	5720	10	1	9071428	846	5.08	0.69	12	0.06	1837.00	13452.00	51700	20240201	-81.95	7840	20241210	19.01	51700	-81.95	20240201	7840	19.01	20241210	51700	-81.95	20240201	7840	19.01	20241210	1.38	N	452400	500	45 억	136125	N	N	N	N
95	20241213	111307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9310	70	2	0.76	43967750	4746	24.09	9130	9350	9130	12010	6470	9240	9264.17	1.50	0	955	9666	9452	9266	9052	8866	9360	8960	45	2770	500	5720	10	1	9071428	845	5.07	0.69	12	0.05	1837.00	13452.00	51700	20240201	-81.99	7840	20241210	18.75	51700	-81.99	20240201	7840	18.75	20241210	51700	-81.99	20240201	7840	18.75	20241210	1.38	N	452400	500	45 억	136125	N	N	N	N
96	20241213	101259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9290	50	2	0.54	29575360	3197	16.23	9130	9330	9130	12010	6470	9240	9250.97	1.50	0	1103	9666	9452	9266	9052	8866	9360	8960	45	2770	500	5720	10	1	9071428	843	5.06	0.69	12	0.04	1837.00	13452.00	51700	20240201	-82.03	7840	20241210	18.49	51700	-82.03	20240201	7840	18.49	20241210	51700	-82.03	20240201	7840	18.49	20241210	1.38	N	452400	500	45 억	136125	N	N	N	N
97	20241213	091300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9250	10	2	0.11	4132440	449	2.28	9130	9250	9130	12010	6470	9240	9203.65	1.50	0	-7	9666	9452	9266	9052	8866	9360	8960	45	2770	500	5720	10	1	9071428	839	5.04	0.69	12	0.00	1837.00	13452.00	51700	20240201	-82.11	7840	20241210	17.98	51700	-82.11	20240201	7840	17.98	20241210	51700	-82.11	20240201	7840	17.98	20241210	1.38	N	452400	500	45 억	136125	N	N	N	N
98	20241212	161305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9240	-140	5	-1.49	179622380	19450	63.47	9480	9480	9080	12190	6570	9380	9234.99	1.47	0	2627	9813	9596	9163	8946	8513	9705	9055	45	2810	500	5810	10	1	9071428	838	5.03	0.69	12	0.21	1837.00	13452.00	51700	20240201	-82.13	7840	20241210	17.86	51700	-82.13	20240201	7840	17.86	20241210	51700	-82.13	20240201	7840	17.86	20241210	1.45	N	452400	500	45 억	133400	N	N	N	N
99	20241212	151300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9240	-140	5	-1.49	166262400	18004	58.76	9480	9480	9080	12190	6570	9380	9234.75	1.47	0	2407	9813	9596	9163	8946	8513	9705	9055	45	2810	500	5810	10	1	9071428	838	5.03	0.69	12	0.20	1837.00	13452.00	51700	20240201	-82.13	7840	20241210	17.86	51700	-82.13	20240201	7840	17.86	20241210	51700	-82.13	20240201	7840	17.86	20241210	1.45	N	452400	500	45 억	133400	N	N	N	N
100	20241212	141257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9140	-240	5	-2.56	150880200	16329	53.29	9480	9480	9080	12190	6570	9380	9240.01	1.47	0	1873	9813	9596	9163	8946	8513	9705	9055	45	2810	500	5810	10	1	9071428	829	4.98	0.68	12	0.18	1837.00	13452.00	51700	20240201	-82.32	7840	20241210	16.58	51700	-82.32	20240201	7840	16.58	20241210	51700	-82.32	20240201	7840	16.58	20241210	1.45	N	452400	500	45 억	133400	N	N	N	N
101	20241212	131246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9140	-240	5	-2.56	139201770	15056	49.14	9480	9480	9080	12190	6570	9380	9245.60	1.47	0	2032	9813	9596	9163	8946	8513	9705	9055	45	2810	500	5810	10	1	9071428	829	4.98	0.68	12	0.17	1837.00	13452.00	51700	20240201	-82.32	7840	20241210	16.58	51700	-82.32	20240201	7840	16.58	20241210	51700	-82.32	20240201	7840	16.58	20241210	1.45	N	452400	500	45 억	133400	N	N	N	N
102	20241212	121239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9180	-200	5	-2.13	132313080	14301	46.67	9480	9480	9080	12190	6570	9380	9252.02	1.47	0	2303	9813	9596	9163	8946	8513	9705	9055	45	2810	500	5810	10	1	9071428	833	5.00	0.68	12	0.16	1837.00	13452.00	51700	20240201	-82.24	7840	20241210	17.09	51700	-82.24	20240201	7840	17.09	20241210	51700	-82.24	20240201	7840	17.09	20241210	1.45	N	452400	500	45 억	133400	N	N	N	N
103	20241212	111249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9270	-110	5	-1.17	95994100	10333	33.72	9480	9480	9200	12190	6570	9380	9290.05	1.47	0	575	9813	9596	9163	8946	8513	9705	9055	45	2810	500	5810	10	1	9071428	841	5.05	0.69	12	0.11	1837.00	13452.00	51700	20240201	-82.07	7840	20241210	18.24	51700	-82.07	20240201	7840	18.24	20241210	51700	-82.07	20240201	7840	18.24	20241210	1.45	N	452400	500	45 억	133400	N	N	N	N
104	20241212	101250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9270	-110	5	-1.17	61609850	6610	21.57	9480	9480	9240	12190	6570	9380	9320.70	1.47	0	-251	9813	9596	9163	8946	8513	9705	9055	45	2810	500	5810	10	1	9071428	841	5.05	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.07	7840	20241210	18.24	51700	-82.07	20240201	7840	18.24	20241210	51700	-82.07	20240201	7840	18.24	20241210	1.45	N	452400	500	45 억	133400	N	N	N	N
105	20241212	091259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9430	50	2	0.53	10275620	1097	3.58	9480	9480	9250	12190	6570	9380	9367.02	1.47	0	71	9813	9596	9163	8946	8513	9705	9055	45	2810	500	5810	10	1	9071428	855	5.13	0.70	12	0.01	1837.00	13452.00	51700	20240201	-81.76	7840	20241210	20.28	51700	-81.76	20240201	7840	20.28	20241210	51700	-81.76	20240201	7840	20.28	20241210	1.45	N	452400	500	45 억	133400	N	N	N	N
106	20241211	161252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9380	500	2	5.63	281024450	30611	67.50	8900	9380	8730	11540	6220	8880	9177.18	1.43	0	3691	9573	9226	8533	8186	7493	9400	8360	45	2660	500	5500	10	1	9071428	851	5.11	0.70	12	0.34	1837.00	13452.00	51700	20240201	-81.86	7840	20241210	19.64	51700	-81.86	20240201	7840	19.64	20241210	51700	-81.86	20240201	7840	19.64	20241210	1.51	N	452400	500	45 억	129709	N	N	N	N
107	20241211	151158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9300	420	2	4.73	255434160	27878	61.48	8900	9350	8730	11540	6220	8880	9162.57	1.43	0	3458	9573	9226	8533	8186	7493	9400	8360	45	2660	500	5500	10	1	9071428	844	5.06	0.69	12	0.31	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	51700	-82.01	20240201	7840	18.62	20241210	51700	-82.01	20240201	7840	18.62	20241210	1.51	N	452400	500	45 억	129709	N	N	N	N
108	20241211	141301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9180	300	2	3.38	238131660	26009	57.35	8900	9350	8730	11540	6220	8880	9155.74	1.43	0	2480	9573	9226	8533	8186	7493	9400	8360	45	2660	500	5500	10	1	9071428	833	5.00	0.68	12	0.29	1837.00	13452.00	51700	20240201	-82.24	7840	20241210	17.09	51700	-82.24	20240201	7840	17.09	20241210	51700	-82.24	20240201	7840	17.09	20241210	1.51	N	452400	500	45 억	129709	N	N	N	N
109	20241211	131303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9150	270	2	3.04	204587960	22364	49.32	8900	9350	8730	11540	6220	8880	9148.09	1.43	0	3604	9573	9226	8533	8186	7493	9400	8360	45	2660	500	5500	10	1	9071428	830	4.98	0.68	12	0.25	1837.00	13452.00	51700	20240201	-82.30	7840	20241210	16.71	51700	-82.30	20240201	7840	16.71	20241210	51700	-82.30	20240201	7840	16.71	20241210	1.51	N	452400	500	45 억	129709	N	N	N	N
110	20241211	121303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9270	390	2	4.39	174502630	19093	42.10	8900	9350	8730	11540	6220	8880	9139.61	1.43	0	3399	9573	9226	8533	8186	7493	9400	8360	45	2660	500	5500	10	1	9071428	841	5.05	0.69	12	0.21	1837.00	13452.00	51700	20240201	-82.07	7840	20241210	18.24	51700	-82.07	20240201	7840	18.24	20241210	51700	-82.07	20240201	7840	18.24	20241210	1.51	N	452400	500	45 억	129709	N	N	N	N
111	20241211	111259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9200	320	2	3.60	160864580	17614	38.84	8900	9350	8730	11540	6220	8880	9132.77	1.43	0	2783	9573	9226	8533	8186	7493	9400	8360	45	2660	500	5500	10	1	9071428	835	5.01	0.68	12	0.19	1837.00	13452.00	51700	20240201	-82.21	7840	20241210	17.35	51700	-82.21	20240201	7840	17.35	20241210	51700	-82.21	20240201	7840	17.35	20241210	1.51	N	452400	500	45 억	129709	N	N	N	N
112	20241211	101259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9220	340	2	3.83	106278790	11718	25.84	8900	9240	8730	11540	6220	8880	9069.70	1.43	0	2128	9573	9226	8533	8186	7493	9400	8360	45	2660	500	5500	10	1	9071428	836	5.02	0.69	12	0.13	1837.00	13452.00	51700	20240201	-82.17	7840	20241210	17.60	51700	-82.17	20240201	7840	17.60	20241210	51700	-82.17	20240201	7840	17.60	20241210	1.51	N	452400	500	45 억	129709	N	N	N	N
113	20241211	091306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9160	280	2	3.15	45529660	5095	11.24	8900	9160	8730	11540	6220	8880	8936.15	1.43	0	-779	9573	9226	8533	8186	7493	9400	8360	45	2660	500	5500	10	1	9071428	831	4.99	0.68	12	0.06	1837.00	13452.00	51700	20240201	-82.28	7840	20241210	16.84	51700	-82.28	20240201	7840	16.84	20241210	51700	-82.28	20240201	7840	16.84	20241210	1.51	N	452400	500	45 억	129709	N	N	N	N
114	20241210	161249	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8880	860	2	10.72	378634400	44893	64.29	7840	8880	7840	10420	5620	8020	8432.37	1.11	0	29227	9273	8646	8333	7706	7393	8490	7550	45	2400	500	4970	10	1	9071428	806	4.83	0.66	12	0.49	1837.00	13452.00	51700	20240201	-82.82	7840	20241210	13.27	51700	-82.82	20240201	7840	13.27	20241210	51700	-82.82	20240201	7840	13.27	20241210	1.54	N	452400	500	45 억	100602	N	N	N	N
115	20241210	151251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8820	800	2	9.98	366972820	43578	62.40	7840	8820	7840	10420	5620	8020	8421.06	1.11	0	29392	9273	8646	8333	7706	7393	8490	7550	45	2400	500	4970	10	1	9071428	800	4.80	0.66	12	0.48	1837.00	13452.00	51700	20240201	-82.94	7840	20241210	12.50	51700	-82.94	20240201	7840	12.50	20241210	51700	-82.94	20240201	7840	12.50	20241210	1.54	N	452400	500	45 억	100602	N	N	N	N
116	20241210	141251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8690	670	2	8.35	333456810	39740	56.91	7840	8750	7840	10420	5620	8020	8390.96	1.11	0	28723	9273	8646	8333	7706	7393	8490	7550	45	2400	500	4970	10	1	9071428	788	4.73	0.65	12	0.44	1837.00	13452.00	51700	20240201	-83.19	7840	20241210	10.84	51700	-83.19	20240201	7840	10.84	20241210	51700	-83.19	20240201	7840	10.84	20241210	1.54	N	452400	500	45 억	100602	N	N	N	N
117	20241210	131253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8550	530	2	6.61	289723590	34701	49.69	7840	8670	7840	10420	5620	8020	8349.14	1.11	0	25850	9273	8646	8333	7706	7393	8490	7550	45	2400	500	4970	10	1	9071428	776	4.65	0.64	12	0.38	1837.00	13452.00	51700	20240201	-83.46	7840	20241210	9.06	51700	-83.46	20240201	7840	9.06	20241210	51700	-83.46	20240201	7840	9.06	20241210	1.54	N	452400	500	45 억	100602	N	N	N	N
118	20241210	121250	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8550	530	2	6.61	272999700	32737	46.88	7840	8670	7840	10420	5620	8020	8339.18	1.11	0	24249	9273	8646	8333	7706	7393	8490	7550	45	2400	500	4970	10	1	9071428	776	4.65	0.64	12	0.36	1837.00	13452.00	51700	20240201	-83.46	7840	20241210	9.06	51700	-83.46	20240201	7840	9.06	20241210	51700	-83.46	20240201	7840	9.06	20241210	1.54	N	452400	500	45 억	100602	N	N	N	N
119	20241210	111250	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8580	560	2	6.98	248218200	29858	42.76	7840	8620	7840	10420	5620	8020	8313.29	1.11	0	23183	9273	8646	8333	7706	7393	8490	7550	45	2400	500	4970	10	1	9071428	778	4.67	0.64	12	0.33	1837.00	13452.00	51700	20240201	-83.40	7840	20241210	9.44	51700	-83.40	20240201	7840	9.44	20241210	51700	-83.40	20240201	7840	9.44	20241210	1.54	N	452400	500	45 억	100602	N	N	N	N
120	20241210	101251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8510	490	2	6.11	216769420	26181	37.49	7840	8530	7840	10420	5620	8020	8279.65	1.11	0	20621	9273	8646	8333	7706	7393	8490	7550	45	2400	500	4970	10	1	9071428	772	4.63	0.63	12	0.29	1837.00	13452.00	51700	20240201	-83.54	7840	20241210	8.55	51700	-83.54	20240201	7840	8.55	20241210	51700	-83.54	20240201	7840	8.55	20241210	1.54	N	452400	500	45 억	100602	N	N	N	N
121	20241210	091258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8310	290	2	3.62	87388510	10732	15.37	7840	8380	7840	10420	5620	8020	8142.80	1.11	0	7624	9273	8646	8333	7706	7393	8490	7550	45	2400	500	4970	10	1	9071428	754	4.52	0.62	12	0.12	1837.00	13452.00	51700	20240201	-83.93	7840	20241210	5.99	51700	-83.93	20240201	7840	5.99	20241210	51700	-83.93	20240201	7840	5.99	20241210	1.54	N	452400	500	45 억	100602	N	N	N	N
122	20241209	161246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8020	-860	5	-9.68	577331830	69502	114.96	8680	8960	8020	11540	6220	8880	8307.58	0.96	0	13158	9446	9162	8896	8612	8346	9030	8480	45	2660	500	5500	10	1	9071428	728	4.37	0.60	12	0.77	1837.00	13452.00	51700	20240201	-84.49	8020	20241209	0.00	51700	-84.49	20240201	8020	0.00	20241209	51700	-84.49	20240201	8020	0.00	20241209	1.54	N	452400	500	45 억	87438	N	N	N	N
123	20241209	151249	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8200	-680	5	-7.66	535225770	64291	106.34	8680	8960	8050	11540	6220	8880	8322.80	0.96	0	11405	9446	9162	8896	8612	8346	9030	8480	45	2660	500	5500	10	1	9071428	744	4.46	0.61	12	0.71	1837.00	13452.00	51700	20240201	-84.14	8050	20241209	1.86	51700	-84.14	20240201	8050	1.86	20241209	51700	-84.14	20240201	8050	1.86	20241209	1.54	N	452400	500	45 억	87438	N	N	N	N
124	20241209	141246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8240	-640	5	-7.21	481560380	57743	95.51	8680	8960	8050	11540	6220	8880	8337.28	0.96	0	8200	9446	9162	8896	8612	8346	9030	8480	45	2660	500	5500	10	1	9071428	747	4.49	0.61	12	0.64	1837.00	13452.00	51700	20240201	-84.06	8050	20241209	2.36	51700	-84.06	20240201	8050	2.36	20241209	51700	-84.06	20240201	8050	2.36	20241209	1.54	N	452400	500	45 억	87438	N	N	N	N
125	20241209	131251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8190	-690	5	-7.77	380755210	45463	75.20	8680	8960	8100	11540	6220	8880	8372.15	0.96	0	8666	9446	9162	8896	8612	8346	9030	8480	45	2660	500	5500	10	1	9071428	743	4.46	0.61	12	0.50	1837.00	13452.00	51700	20240201	-84.16	8100	20241209	1.11	51700	-84.16	20240201	8100	1.11	20241209	51700	-84.16	20240201	8100	1.11	20241209	1.54	N	452400	500	45 억	87438	N	N	N	N
126	20241209	121247	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8350	-530	5	-5.97	271555540	32170	53.21	8680	8960	8100	11540	6220	8880	8437.69	0.96	0	1305	9446	9162	8896	8612	8346	9030	8480	45	2660	500	5500	10	1	9071428	757	4.55	0.62	12	0.35	1837.00	13452.00	51700	20240201	-83.85	8100	20241209	3.09	51700	-83.85	20240201	8100	3.09	20241209	51700	-83.85	20240201	8100	3.09	20241209	1.54	N	452400	500	45 억	87438	N	N	N	N
127	20241209	111248	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8380	-500	5	-5.63	173973070	20380	33.71	8680	8960	8100	11540	6220	8880	8532.02	0.96	0	-5910	9446	9162	8896	8612	8346	9030	8480	45	2660	500	5500	10	1	9071428	760	4.56	0.62	12	0.22	1837.00	13452.00	51700	20240201	-83.79	8100	20241209	3.46	51700	-83.79	20240201	8100	3.46	20241209	51700	-83.79	20240201	8100	3.46	20241209	1.54	N	452400	500	45 억	87438	N	N	N	N
128	20241209	101244	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8500	-380	5	-4.28	144709600	16924	27.99	8680	8960	8100	11540	6220	8880	8545.42	0.96	0	-4374	9446	9162	8896	8612	8346	9030	8480	45	2660	500	5500	10	1	9071428	771	4.63	0.63	12	0.19	1837.00	13452.00	51700	20240201	-83.56	8100	20241209	4.94	51700	-83.56	20240201	8100	4.94	20241209	51700	-83.56	20240201	8100	4.94	20241209	1.54	N	452400	500	45 억	87438	N	N	N	N
129	20241209	091238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8730	-150	5	-1.69	53048370	6110	10.11	8680	8960	8640	11540	6220	8880	8673.43	0.96	0	-1632	9446	9162	8896	8612	8346	9030	8480	45	2660	500	5500	10	1	9071428	792	4.75	0.65	12	0.07	1837.00	13452.00	51700	20240201	-83.11	8630	20241206	1.16	51700	-83.11	20240201	8630	1.16	20241206	51700	-83.11	20240201	8630	1.16	20241206	1.54	N	452400	500	45 억	87438	N	N	N	N
130	20241206	161236	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8880	-300	5	-3.27	524720200	59239	128.76	9070	9180	8630	11930	6430	9180	8857.63	0.81	0	13688	9786	9482	9266	8962	8746	9375	8855	45	2750	500	5690	10	1	9071428	806	4.83	0.66	12	0.65	1837.00	13452.00	51700	20240201	-82.82	8630	20241206	2.90	51700	-82.82	20240201	8630	2.90	20241206	51700	-82.82	20240201	8630	2.90	20241206	1.55	N	452400	500	45 억	73738	N	N	N	N
131	20241206	151241	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8980	-200	5	-2.18	510841690	57682	125.38	9070	9180	8630	11930	6430	9180	8856.17	0.81	0	13189	9786	9482	9266	8962	8746	9375	8855	45	2750	500	5690	10	1	9071428	815	4.89	0.67	12	0.64	1837.00	13452.00	51700	20240201	-82.63	8630	20241206	4.06	51700	-82.63	20240201	8630	4.06	20241206	51700	-82.63	20240201	8630	4.06	20241206	1.55	N	452400	500	45 억	73738	N	N	N	N
132	20241206	141238	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8900	-280	5	-3.05	493813220	55779	121.24	9070	9180	8630	11930	6430	9180	8853.03	0.81	0	12369	9786	9482	9266	8962	8746	9375	8855	45	2750	500	5690	10	1	9071428	807	4.84	0.66	12	0.61	1837.00	13452.00	51700	20240201	-82.79	8630	20241206	3.13	51700	-82.79	20240201	8630	3.13	20241206	51700	-82.79	20240201	8630	3.13	20241206	1.55	N	452400	500	45 억	73738	N	N	N	N
133	20241206	131238	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8840	-340	5	-3.70	470585490	53172	115.57	9070	9180	8630	11930	6430	9180	8850.25	0.81	0	11522	9786	9482	9266	8962	8746	9375	8855	45	2750	500	5690	10	1	9071428	802	4.81	0.66	12	0.59	1837.00	13452.00	51700	20240201	-82.90	8630	20241206	2.43	51700	-82.90	20240201	8630	2.43	20241206	51700	-82.90	20240201	8630	2.43	20241206	1.55	N	452400	500	45 억	73738	N	N	N	N
134	20241206	121229	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8950	-230	5	-2.51	458699600	51832	112.66	9070	9180	8630	11930	6430	9180	8849.74	0.81	0	11910	9786	9482	9266	8962	8746	9375	8855	45	2750	500	5690	10	1	9071428	812	4.87	0.67	12	0.57	1837.00	13452.00	51700	20240201	-82.69	8630	20241206	3.71	51700	-82.69	20240201	8630	3.71	20241206	51700	-82.69	20240201	8630	3.71	20241206	1.55	N	452400	500	45 억	73738	N	N	N	N
135	20241206	111228	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	8730	-450	5	-4.90	419167770	47371	102.96	9070	9180	8630	11930	6430	9180	8848.62	0.81	0	10238	9786	9482	9266	8962	8746	9375	8855	45	2750	500	5690	10	1	9071428	792	4.75	0.65	12	0.52	1837.00	13452.00	51700	20240201	-83.11	8630	20241206	1.16	51700	-83.11	20240201	8630	1.16	20241206	51700	-83.11	20240201	8630	1.16	20241206	1.55	N	452400	500	45 억	73738	N	N	N	N
136	20241206	101228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8900	-280	5	-3.05	124503910	13816	30.03	9070	9180	8900	11930	6430	9180	9011.57	0.81	0	-1516	9786	9482	9266	8962	8746	9375	8855	45	2750	500	5690	10	1	9071428	807	4.84	0.66	12	0.15	1837.00	13452.00	51700	20240201	-82.79	8750	20240806	1.71	51700	-82.79	20240201	8750	1.71	20240806	51700	-82.79	20240201	8750	1.71	20240806	1.55	N	452400	500	45 억	73738	N	N	N	N
137	20241206	091239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9060	-120	5	-1.31	18066930	1988	4.32	9070	9180	9060	11930	6430	9180	9087.99	0.81	0	-104	9786	9482	9266	8962	8746	9375	8855	45	2750	500	5690	10	1	9071428	822	4.93	0.67	12	0.02	1837.00	13452.00	51700	20240201	-82.48	8750	20240806	3.54	51700	-82.48	20240201	8750	3.54	20240806	51700	-82.48	20240201	8750	3.54	20240806	1.55	N	452400	500	45 억	73738	N	N	N	N
138	20241205	161212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9180	-360	5	-3.77	421906340	45603	129.81	9440	9570	9050	12400	6680	9540	9251.90	0.81	0	264	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	833	5.00	0.68	12	0.50	1837.00	13452.00	51700	20240201	-82.24	8750	20240806	4.91	51700	-82.24	20240201	8750	4.91	20240806	51700	-82.24	20240201	8750	4.91	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
139	20241205	151222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9150	-390	5	-4.09	410762960	44385	126.34	9440	9570	9050	12400	6680	9540	9254.54	0.81	0	644	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	830	4.98	0.68	12	0.49	1837.00	13452.00	51700	20240201	-82.30	8750	20240806	4.57	51700	-82.30	20240201	8750	4.57	20240806	51700	-82.30	20240201	8750	4.57	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
140	20241205	141205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9230	-310	5	-3.25	357264510	38543	109.71	9440	9570	9050	12400	6680	9540	9269.24	0.81	0	3005	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	837	5.02	0.69	12	0.42	1837.00	13452.00	51700	20240201	-82.15	8750	20240806	5.49	51700	-82.15	20240201	8750	5.49	20240806	51700	-82.15	20240201	8750	5.49	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
141	20241205	131215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9200	-340	5	-3.56	334339800	36056	102.63	9440	9570	9050	12400	6680	9540	9272.79	0.81	0	1409	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	835	5.01	0.68	12	0.40	1837.00	13452.00	51700	20240201	-82.21	8750	20240806	5.14	51700	-82.21	20240201	8750	5.14	20240806	51700	-82.21	20240201	8750	5.14	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
142	20241205	121215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9200	-340	5	-3.56	312370920	33670	95.84	9440	9570	9050	12400	6680	9540	9277.43	0.81	0	2660	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	835	5.01	0.68	12	0.37	1837.00	13452.00	51700	20240201	-82.21	8750	20240806	5.14	51700	-82.21	20240201	8750	5.14	20240806	51700	-82.21	20240201	8750	5.14	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
143	20241205	111213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9180	-360	5	-3.77	305503550	32926	93.72	9440	9570	9050	12400	6680	9540	9278.49	0.81	0	2204	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	833	5.00	0.68	12	0.36	1837.00	13452.00	51700	20240201	-82.24	8750	20240806	4.91	51700	-82.24	20240201	8750	4.91	20240806	51700	-82.24	20240201	8750	4.91	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
144	20241205	101213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9200	-340	5	-3.56	281980060	30369	86.45	9440	9570	9050	12400	6680	9540	9285.13	0.81	0	1753	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	835	5.01	0.68	12	0.33	1837.00	13452.00	51700	20240201	-82.21	8750	20240806	5.14	51700	-82.21	20240201	8750	5.14	20240806	51700	-82.21	20240201	8750	5.14	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
145	20241205	091220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9200	-340	5	-3.56	168122220	17890	50.92	9440	9570	9120	12400	6680	9540	9397.55	0.81	0	2831	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	835	5.01	0.68	12	0.20	1837.00	13452.00	51700	20240201	-82.21	8750	20240806	5.14	51700	-82.21	20240201	8750	5.14	20240806	51700	-82.21	20240201	8750	5.14	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
146	20241204	161152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9540	-460	5	-4.60	337554760	35023	148.37	9790	10000	9470	13000	7000	10000	9638.15	0.97	0	-15083	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	865	5.19	0.71	12	0.39	1837.00	13452.00	51700	20240201	-81.55	8750	20240806	9.03	51700	-81.55	20240201	8750	9.03	20240806	51700	-81.55	20240201	8750	9.03	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
147	20241204	151154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9550	-450	5	-4.50	323861000	33588	142.29	9790	10000	9470	13000	7000	10000	9642.16	0.97	0	-14381	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	866	5.20	0.71	12	0.37	1837.00	13452.00	51700	20240201	-81.53	8750	20240806	9.14	51700	-81.53	20240201	8750	9.14	20240806	51700	-81.53	20240201	8750	9.14	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
148	20241204	141156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9540	-460	5	-4.60	294421530	30504	129.23	9790	10000	9470	13000	7000	10000	9651.90	0.97	0	-13100	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	865	5.19	0.71	12	0.34	1837.00	13452.00	51700	20240201	-81.55	8750	20240806	9.03	51700	-81.55	20240201	8750	9.03	20240806	51700	-81.55	20240201	8750	9.03	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
149	20241204	131150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9620	-380	5	-3.80	273437410	28312	119.94	9790	10000	9470	13000	7000	10000	9658.00	0.97	0	-11476	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	873	5.24	0.72	12	0.31	1837.00	13452.00	51700	20240201	-81.39	8750	20240806	9.94	51700	-81.39	20240201	8750	9.94	20240806	51700	-81.39	20240201	8750	9.94	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
150	20241204	121144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9530	-470	5	-4.70	257615030	26655	112.92	9790	10000	9470	13000	7000	10000	9664.79	0.97	0	-10874	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	865	5.19	0.71	12	0.29	1837.00	13452.00	51700	20240201	-81.57	8750	20240806	8.91	51700	-81.57	20240201	8750	8.91	20240806	51700	-81.57	20240201	8750	8.91	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
151	20241204	111130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9550	-450	5	-4.50	189482900	19483	82.54	9790	10000	9550	13000	7000	10000	9725.55	0.97	0	-8358	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	866	5.20	0.71	12	0.21	1837.00	13452.00	51700	20240201	-81.53	8750	20240806	9.14	51700	-81.53	20240201	8750	9.14	20240806	51700	-81.53	20240201	8750	9.14	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
152	20241204	101132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9720	-280	5	-2.80	142048150	14543	61.61	9790	10000	9620	13000	7000	10000	9767.46	0.97	0	-3988	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	882	5.29	0.72	12	0.16	1837.00	13452.00	51700	20240201	-81.20	8750	20240806	11.09	51700	-81.20	20240201	8750	11.09	20240806	51700	-81.20	20240201	8750	11.09	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
153	20241204	091157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9850	-150	5	-1.50	55619030	5653	23.95	9790	10000	9740	13000	7000	10000	9838.85	0.97	0	-589	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	894	5.36	0.73	12	0.06	1837.00	13452.00	51700	20240201	-80.95	8750	20240806	12.57	51700	-80.95	20240201	8750	12.57	20240806	51700	-80.95	20240201	8750	12.57	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
154	20241203	161240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10000	310	2	3.20	231774630	23482	77.03	9690	10040	9660	12590	6790	9690	9870.29	0.82	0	14199	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	907	5.44	0.74	12	0.26	1837.00	13452.00	51700	20240201	-80.66	8750	20240806	14.29	51700	-80.66	20240201	8750	14.29	20240806	51700	-80.66	20240201	8750	14.29	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
155	20241203	151336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9980	290	2	2.99	221307120	22434	73.59	9690	10040	9660	12590	6790	9690	9864.81	0.82	0	13830	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	905	5.43	0.74	12	0.25	1837.00	13452.00	51700	20240201	-80.70	8750	20240806	14.06	51700	-80.70	20240201	8750	14.06	20240806	51700	-80.70	20240201	8750	14.06	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
156	20241203	141306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9910	220	2	2.27	207736910	21069	69.11	9690	10040	9660	12590	6790	9690	9859.84	0.82	0	12890	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	899	5.39	0.74	12	0.23	1837.00	13452.00	51700	20240201	-80.83	8750	20240806	13.26	51700	-80.83	20240201	8750	13.26	20240806	51700	-80.83	20240201	8750	13.26	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
157	20241203	131304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9980	290	2	2.99	165878340	16863	55.32	9690	10040	9660	12590	6790	9690	9836.82	0.82	0	9842	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	905	5.43	0.74	12	0.19	1837.00	13452.00	51700	20240201	-80.70	8750	20240806	14.06	51700	-80.70	20240201	8750	14.06	20240806	51700	-80.70	20240201	8750	14.06	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
158	20241203	121328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9950	260	2	2.68	105175610	10766	35.32	9690	9950	9660	12590	6790	9690	9769.24	0.82	0	6666	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	903	5.42	0.74	12	0.12	1837.00	13452.00	51700	20240201	-80.75	8750	20240806	13.71	51700	-80.75	20240201	8750	13.71	20240806	51700	-80.75	20240201	8750	13.71	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
159	20241203	111254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9800	110	2	1.14	63377630	6513	21.36	9690	9840	9660	12590	6790	9690	9730.94	0.82	0	3255	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	889	5.33	0.73	12	0.07	1837.00	13452.00	51700	20240201	-81.04	8750	20240806	12.00	51700	-81.04	20240201	8750	12.00	20240806	51700	-81.04	20240201	8750	12.00	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
160	20241203	101243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9670	-20	5	-0.21	40806590	4194	13.76	9690	9840	9660	12590	6790	9690	9729.75	0.82	0	1528	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	877	5.26	0.72	12	0.05	1837.00	13452.00	51700	20240201	-81.30	8750	20240806	10.51	51700	-81.30	20240201	8750	10.51	20240806	51700	-81.30	20240201	8750	10.51	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
161	20241203	091231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9790	100	2	1.03	19808160	2029	6.66	9690	9840	9690	12590	6790	9690	9762.52	0.82	0	1510	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	888	5.33	0.73	12	0.02	1837.00	13452.00	51700	20240201	-81.06	8750	20240806	11.89	51700	-81.06	20240201	8750	11.89	20240806	51700	-81.06	20240201	8750	11.89	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
162	20241202	161211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9690	-260	5	-2.61	288941210	29484	96.08	9950	10070	9660	12930	6970	9950	9799.95	0.92	0	-8923	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	879	5.27	0.72	12	0.33	1837.00	13452.00	51700	20240201	-81.26	8750	20240806	10.74	51700	-81.26	20240201	8750	10.74	20240806	51700	-81.26	20240201	8750	10.74	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
163	20241202	151424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9700	-250	5	-2.51	269987020	27526	89.70	9950	10070	9690	12930	6970	9950	9808.44	0.92	0	-8088	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	880	5.28	0.72	12	0.30	1837.00	13452.00	51700	20240201	-81.24	8750	20240806	10.86	51700	-81.24	20240201	8750	10.86	20240806	51700	-81.24	20240201	8750	10.86	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
164	20241202	141322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9750	-200	5	-2.01	229692430	23385	76.20	9950	10070	9690	12930	6970	9950	9822.21	0.92	0	-6820	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	884	5.31	0.72	12	0.26	1837.00	13452.00	51700	20240201	-81.14	8750	20240806	11.43	51700	-81.14	20240201	8750	11.43	20240806	51700	-81.14	20240201	8750	11.43	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
165	20241202	131230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9740	-210	5	-2.11	224271990	22828	74.39	9950	10070	9690	12930	6970	9950	9824.43	0.92	0	-6921	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	884	5.30	0.72	12	0.25	1837.00	13452.00	51700	20240201	-81.16	8750	20240806	11.31	51700	-81.16	20240201	8750	11.31	20240806	51700	-81.16	20240201	8750	11.31	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
166	20241202	121255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9740	-210	5	-2.11	213814000	21751	70.88	9950	10070	9700	12930	6970	9950	9830.08	0.92	0	-6748	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	884	5.30	0.72	12	0.24	1837.00	13452.00	51700	20240201	-81.16	8750	20240806	11.31	51700	-81.16	20240201	8750	11.31	20240806	51700	-81.16	20240201	8750	11.31	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
167	20241202	111152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9830	-120	5	-1.21	167686890	17012	55.44	9950	10070	9760	12930	6970	9950	9856.98	0.92	0	-4311	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	892	5.35	0.73	12	0.19	1837.00	13452.00	51700	20240201	-80.99	8750	20240806	12.34	51700	-80.99	20240201	8750	12.34	20240806	51700	-80.99	20240201	8750	12.34	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
168	20241202	101203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9880	-70	5	-0.70	76728200	7732	25.20	9950	10070	9840	12930	6970	9950	9923.46	0.92	0	-4225	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	896	5.38	0.73	12	0.09	1837.00	13452.00	51700	20240201	-80.89	8750	20240806	12.91	51700	-80.89	20240201	8750	12.91	20240806	51700	-80.89	20240201	8750	12.91	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
169	20241202	091157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	9950	0	3	0.00	4469730	449	1.46	9950	10070	9930	12930	6970	9950	9954.86	0.92	0	197	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	903	5.42	0.74	12	0.00	1837.00	13452.00	51700	20240201	-80.75	8750	20240806	13.71	51700	-80.75	20240201	8750	13.71	20240806	51700	-80.75	20240201	8750	13.71	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History