KissMeData/462350/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161422	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	710	2	4.33	1036100620	61193	150.11	16110	17450	16110	21300	11480	16390	16930.23	0.42	17510	17791	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1603	-1.59	6.92	12	0.65	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.61	N	462350	1000	93 억	38958	N	N	514	N	N
3	20241231	151406	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	710	2	4.33	1036100620	61193	150.11	16110	17450	16110	21300	11480	16390	16930.23	0.42	17510	17791	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1603	-1.59	6.92	12	0.65	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.61	N	462350	1000	93 억	38958	N	N	514	N	N
4	20241231	141413	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	710	2	4.33	1036100620	61193	150.11	16110	17450	16110	21300	11480	16390	16930.23	0.42	17510	17791	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1603	-1.59	6.92	12	0.65	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.61	N	462350	1000	93 억	38958	N	N	514	N	N
5	20241231	131422	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	710	2	4.33	1036100620	61193	150.11	16110	17450	16110	21300	11480	16390	16930.23	0.42	17510	17791	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1603	-1.59	6.92	12	0.65	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.61	N	462350	1000	93 억	38958	N	N	514	N	N
6	20241231	121421	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	710	2	4.33	1036100620	61193	150.11	16110	17450	16110	21300	11480	16390	16930.23	0.42	17510	17791	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1603	-1.59	6.92	12	0.65	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.61	N	462350	1000	93 억	38958	N	N	514	N	N
7	20241231	111420	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	710	2	4.33	1036100620	61193	150.11	16110	17450	16110	21300	11480	16390	16930.23	0.42	17510	17791	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1603	-1.59	6.92	12	0.65	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.61	N	462350	1000	93 억	38958	N	N	514	N	N
8	20241231	101414	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	710	2	4.33	1036100620	61193	150.11	16110	17450	16110	21300	11480	16390	16930.23	0.42	17510	17791	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1603	-1.59	6.92	12	0.65	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.61	N	462350	1000	93 억	38958	N	N	514	N	N
9	20241231	091417	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	710	2	4.33	1036100620	61193	150.11	16110	17450	16110	21300	11480	16390	16930.23	0.42	17510	17791	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1603	-1.59	6.92	12	0.65	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.61	N	462350	1000	93 억	38958	N	N	514	N	N
10	20241230	161406	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	710	2	4.33	1015028110	59953	147.07	16110	17450	16110	21300	11480	16390	16930.23	0.23	0	17791	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1603	-1.59	6.92	12	0.64	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.61	N	462350	1000	93 억	21448	N	N	514	N	N
11	20241230	151417	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17220	830	2	5.06	945386840	55884	137.08	16110	17450	16110	21300	11480	16390	16916.95	0.23	0	17315	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1614	-1.60	6.97	12	0.60	-10747.00	2471.00	46050	20240702	-62.61	15700	20240805	9.68	46050	-62.61	20240702	15700	9.68	20240805	46050	-62.61	20240702	15700	9.68	20240805	0.61	N	462350	1000	93 억	21448	N	N	484	N	N
12	20241230	141416	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17030	640	2	3.90	693903320	41233	101.15	16110	17070	16110	21300	11480	16390	16828.83	0.23	0	13238	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1597	-1.58	6.89	12	0.44	-10747.00	2471.00	46050	20240702	-63.02	15700	20240805	8.47	46050	-63.02	20240702	15700	8.47	20240805	46050	-63.02	20240702	15700	8.47	20240805	0.61	N	462350	1000	93 억	21448	N	N	484	N	N
13	20241230	131418	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16930	540	2	3.29	588351330	34998	85.85	16110	17070	16110	21300	11480	16390	16811.00	0.23	0	8508	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1587	-1.58	6.85	12	0.37	-10747.00	2471.00	46050	20240702	-63.24	15700	20240805	7.83	46050	-63.24	20240702	15700	7.83	20240805	46050	-63.24	20240702	15700	7.83	20240805	0.61	N	462350	1000	93 억	21448	N	N	484	N	N
14	20241230	121412	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16980	590	2	3.60	496371280	29573	72.54	16110	17070	16110	21300	11480	16390	16784.61	0.23	0	6367	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1592	-1.58	6.87	12	0.32	-10747.00	2471.00	46050	20240702	-63.13	15700	20240805	8.15	46050	-63.13	20240702	15700	8.15	20240805	46050	-63.13	20240702	15700	8.15	20240805	0.61	N	462350	1000	93 억	21448	N	N	484	N	N
15	20241230	111409	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16970	580	2	3.54	342743200	20537	50.38	16110	16970	16110	21300	11480	16390	16689.06	0.23	0	4390	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1591	-1.58	6.87	12	0.22	-10747.00	2471.00	46050	20240702	-63.15	15700	20240805	8.09	46050	-63.15	20240702	15700	8.09	20240805	46050	-63.15	20240702	15700	8.09	20240805	0.61	N	462350	1000	93 억	21448	N	N	484	N	N
16	20241230	101412	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16840	450	2	2.75	235750160	14195	34.82	16110	16900	16110	21300	11480	16390	16607.97	0.23	0	3409	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1579	-1.57	6.82	12	0.15	-10747.00	2471.00	46050	20240702	-63.43	15700	20240805	7.26	46050	-63.43	20240702	15700	7.26	20240805	46050	-63.43	20240702	15700	7.26	20240805	0.61	N	462350	1000	93 억	21448	N	N	484	N	N
17	20241230	091416	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16610	220	2	1.34	86938640	5283	12.96	16110	16700	16110	21300	11480	16390	16456.30	0.23	0	-847	17123	16756	16493	16126	15863	16625	15995	94	4910	1000	11470	10	1	9375694	1557	-1.55	6.72	12	0.06	-10747.00	2471.00	46050	20240702	-63.93	15700	20240805	5.80	46050	-63.93	20240702	15700	5.80	20240805	46050	-63.93	20240702	15700	5.80	20240805	0.61	N	462350	1000	93 억	21448	N	N	484	N	N
18	20241227	161408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16390	-210	5	-1.27	670686550	40601	82.14	16770	16860	16230	21550	11620	16600	16519.00	0.32	0	-8859	17533	17066	16833	16366	16133	16950	16250	94	4950	1000	11620	10	1	9375694	1537	-1.53	6.63	12	0.43	-10747.00	2471.00	46050	20240702	-64.41	15700	20240805	4.39	46050	-64.41	20240702	15700	4.39	20240805	46050	-64.41	20240702	15700	4.39	20240805	0.79	N	462350	1000	93 억	30307	N	N	484	N	N
19	20241227	151408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16390	-210	5	-1.27	654053820	39586	80.09	16770	16860	16230	21550	11620	16600	16522.35	0.32	0	-8734	17533	17066	16833	16366	16133	16950	16250	94	4950	1000	11620	10	1	9375694	1537	-1.53	6.63	12	0.42	-10747.00	2471.00	46050	20240702	-64.41	15700	20240805	4.39	46050	-64.41	20240702	15700	4.39	20240805	46050	-64.41	20240702	15700	4.39	20240805	0.79	N	462350	1000	93 억	30307	N	N	530	N	N
20	20241227	141410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16480	-120	5	-0.72	590226370	35706	72.24	16770	16860	16230	21550	11620	16600	16530.17	0.32	0	-8145	17533	17066	16833	16366	16133	16950	16250	94	4950	1000	11620	10	1	9375694	1545	-1.53	6.67	12	0.38	-10747.00	2471.00	46050	20240702	-64.21	15700	20240805	4.97	46050	-64.21	20240702	15700	4.97	20240805	46050	-64.21	20240702	15700	4.97	20240805	0.79	N	462350	1000	93 억	30307	N	N	530	N	N
21	20241227	131408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16310	-290	5	-1.75	563682480	34087	68.96	16770	16860	16230	21550	11620	16600	16536.58	0.32	0	-8013	17533	17066	16833	16366	16133	16950	16250	94	4950	1000	11620	10	1	9375694	1529	-1.52	6.60	12	0.36	-10747.00	2471.00	46050	20240702	-64.58	15700	20240805	3.89	46050	-64.58	20240702	15700	3.89	20240805	46050	-64.58	20240702	15700	3.89	20240805	0.79	N	462350	1000	93 억	30307	N	N	530	N	N
22	20241227	121409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16300	-300	5	-1.81	543530870	32850	66.46	16770	16860	16230	21550	11620	16600	16545.84	0.32	0	-7920	17533	17066	16833	16366	16133	16950	16250	94	4950	1000	11620	10	1	9375694	1528	-1.52	6.60	12	0.35	-10747.00	2471.00	46050	20240702	-64.60	15700	20240805	3.82	46050	-64.60	20240702	15700	3.82	20240805	46050	-64.60	20240702	15700	3.82	20240805	0.79	N	462350	1000	93 억	30307	N	N	530	N	N
23	20241227	111407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16350	-250	5	-1.51	456211320	27493	55.62	16770	16860	16300	21550	11620	16600	16593.73	0.32	0	-7093	17533	17066	16833	16366	16133	16950	16250	94	4950	1000	11620	10	1	9375694	1533	-1.52	6.62	12	0.29	-10747.00	2471.00	46050	20240702	-64.50	15700	20240805	4.14	46050	-64.50	20240702	15700	4.14	20240805	46050	-64.50	20240702	15700	4.14	20240805	0.79	N	462350	1000	93 억	30307	N	N	530	N	N
24	20241227	101407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16700	100	2	0.60	282611400	16952	34.30	16770	16860	16410	21550	11620	16600	16671.27	0.32	0	-2492	17533	17066	16833	16366	16133	16950	16250	94	4950	1000	11620	10	1	9375694	1566	-1.55	6.76	12	0.18	-10747.00	2471.00	46050	20240702	-63.74	15700	20240805	6.37	46050	-63.74	20240702	15700	6.37	20240805	46050	-63.74	20240702	15700	6.37	20240805	0.79	N	462350	1000	93 억	30307	N	N	530	N	N
25	20241227	091411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16830	230	2	1.39	96992550	5800	11.73	16770	16830	16600	21550	11620	16600	16722.85	0.32	0	-385	17533	17066	16833	16366	16133	16950	16250	94	4950	1000	11620	10	1	9375694	1578	-1.57	6.81	12	0.06	-10747.00	2471.00	46050	20240702	-63.45	15700	20240805	7.20	46050	-63.45	20240702	15700	7.20	20240805	46050	-63.45	20240702	15700	7.20	20240805	0.79	N	462350	1000	93 억	30307	N	N	530	N	N
26	20241226	161401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16600	-570	5	-3.32	823118720	48685	41.10	17090	17300	16600	22300	12020	17170	16909.92	0.48	0	-14004	18050	17610	17240	16800	16430	17425	16615	94	5130	1000	12010	10	1	9375694	1556	-1.54	6.72	12	0.52	-10747.00	2471.00	46050	20240702	-63.95	15700	20240805	5.73	46050	-63.95	20240702	15700	5.73	20240805	46050	-63.95	20240702	15700	5.73	20240805	0.74	N	462350	1000	93 억	44841	N	N	513	N	N
27	20241226	151359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16670	-500	5	-2.91	762195310	45019	38.01	17090	17300	16660	22300	12020	17170	16930.53	0.48	0	-13591	18050	17610	17240	16800	16430	17425	16615	94	5130	1000	12010	10	1	9375694	1563	-1.55	6.75	12	0.48	-10747.00	2471.00	46050	20240702	-63.80	15700	20240805	6.18	46050	-63.80	20240702	15700	6.18	20240805	46050	-63.80	20240702	15700	6.18	20240805	0.74	N	462350	1000	93 억	44841	N	N	286	N	N
28	20241226	141356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16760	-410	5	-2.39	651874860	38426	32.44	17090	17300	16750	22300	12020	17170	16964.42	0.48	0	-9562	18050	17610	17240	16800	16430	17425	16615	94	5130	1000	12010	10	1	9375694	1571	-1.56	6.78	12	0.41	-10747.00	2471.00	46050	20240702	-63.60	15700	20240805	6.75	46050	-63.60	20240702	15700	6.75	20240805	46050	-63.60	20240702	15700	6.75	20240805	0.74	N	462350	1000	93 억	44841	N	N	286	N	N
29	20241226	131358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16910	-260	5	-1.51	509457850	29965	25.30	17090	17300	16830	22300	12020	17170	17001.76	0.48	0	-7853	18050	17610	17240	16800	16430	17425	16615	94	5130	1000	12010	10	1	9375694	1585	-1.57	6.84	12	0.32	-10747.00	2471.00	46050	20240702	-63.28	15700	20240805	7.71	46050	-63.28	20240702	15700	7.71	20240805	46050	-63.28	20240702	15700	7.71	20240805	0.74	N	462350	1000	93 억	44841	N	N	286	N	N
30	20241226	121355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16890	-280	5	-1.63	458884070	26982	22.78	17090	17300	16830	22300	12020	17170	17007.04	0.48	0	-6870	18050	17610	17240	16800	16430	17425	16615	94	5130	1000	12010	10	1	9375694	1584	-1.57	6.84	12	0.29	-10747.00	2471.00	46050	20240702	-63.32	15700	20240805	7.58	46050	-63.32	20240702	15700	7.58	20240805	46050	-63.32	20240702	15700	7.58	20240805	0.74	N	462350	1000	93 억	44841	N	N	286	N	N
31	20241226	111355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17030	-140	5	-0.82	328551850	19271	16.27	17090	17300	16910	22300	12020	17170	17049.03	0.48	0	-3692	18050	17610	17240	16800	16430	17425	16615	94	5130	1000	12010	10	1	9375694	1597	-1.58	6.89	12	0.21	-10747.00	2471.00	46050	20240702	-63.02	15700	20240805	8.47	46050	-63.02	20240702	15700	8.47	20240805	46050	-63.02	20240702	15700	8.47	20240805	0.74	N	462350	1000	93 억	44841	N	N	286	N	N
32	20241226	101357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16990	-180	5	-1.05	258379730	15141	12.78	17090	17300	16910	22300	12020	17170	17064.91	0.48	0	-2106	18050	17610	17240	16800	16430	17425	16615	94	5130	1000	12010	10	1	9375694	1593	-1.58	6.88	12	0.16	-10747.00	2471.00	46050	20240702	-63.11	15700	20240805	8.22	46050	-63.11	20240702	15700	8.22	20240805	46050	-63.11	20240702	15700	8.22	20240805	0.74	N	462350	1000	93 억	44841	N	N	286	N	N
33	20241226	091353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17100	-70	5	-0.41	118251000	6908	5.83	17090	17300	17050	22300	12020	17170	17117.98	0.48	0	382	18050	17610	17240	16800	16430	17425	16615	94	5130	1000	12010	10	1	9375694	1603	-1.59	6.92	12	0.07	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.74	N	462350	1000	93 억	44841	N	N	286	N	N
34	20241224	161355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17170	0	3	0.00	2030361220	117960	21.22	17250	17680	16870	22300	12020	17170	17212.37	0.17	0	29122	20110	18640	17390	15920	14670	19375	16655	94	5130	1000	12010	10	1	9375694	1610	-1.60	6.95	12	1.26	-10747.00	2471.00	46050	20240702	-62.71	15700	20240805	9.36	46050	-62.71	20240702	15700	9.36	20240805	46050	-62.71	20240702	15700	9.36	20240805	0.72	N	462350	1000	93 억	15698	N	N	286	N	N
35	20241224	151356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17120	-50	5	-0.29	1954287380	113531	20.42	17250	17680	16870	22300	12020	17170	17213.69	0.17	0	29145	20110	18640	17390	15920	14670	19375	16655	94	5130	1000	12010	10	1	9375694	1605	-1.59	6.93	12	1.21	-10747.00	2471.00	46050	20240702	-62.82	15700	20240805	9.04	46050	-62.82	20240702	15700	9.04	20240805	46050	-62.82	20240702	15700	9.04	20240805	0.72	N	462350	1000	93 억	15698	N	N	132	N	N
36	20241224	141352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17200	30	2	0.17	1677726950	97442	17.53	17250	17680	16870	22300	12020	17170	17217.71	0.17	0	23032	20110	18640	17390	15920	14670	19375	16655	94	5130	1000	12010	10	1	9375694	1613	-1.60	6.96	12	1.04	-10747.00	2471.00	46050	20240702	-62.65	15700	20240805	9.55	46050	-62.65	20240702	15700	9.55	20240805	46050	-62.65	20240702	15700	9.55	20240805	0.72	N	462350	1000	93 억	15698	N	N	132	N	N
37	20241224	131354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17500	330	2	1.92	1433836460	83404	15.00	17250	17680	16870	22300	12020	17170	17191.46	0.17	0	23842	20110	18640	17390	15920	14670	19375	16655	94	5130	1000	12010	10	1	9375694	1641	-1.63	7.08	12	0.89	-10747.00	2471.00	46050	20240702	-62.00	15700	20240805	11.46	46050	-62.00	20240702	15700	11.46	20240805	46050	-62.00	20240702	15700	11.46	20240805	0.72	N	462350	1000	93 억	15698	N	N	132	N	N
38	20241224	121356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17220	50	2	0.29	860836700	50546	9.09	17250	17270	16870	22300	12020	17170	17030.72	0.17	0	11156	20110	18640	17390	15920	14670	19375	16655	94	5130	1000	12010	10	1	9375694	1614	-1.60	6.97	12	0.54	-10747.00	2471.00	46050	20240702	-62.61	15700	20240805	9.68	46050	-62.61	20240702	15700	9.68	20240805	46050	-62.61	20240702	15700	9.68	20240805	0.72	N	462350	1000	93 억	15698	N	N	132	N	N
39	20241224	111355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17040	-130	5	-0.76	780982680	45884	8.25	17250	17270	16870	22300	12020	17170	17020.76	0.17	0	8626	20110	18640	17390	15920	14670	19375	16655	94	5130	1000	12010	10	1	9375694	1598	-1.59	6.90	12	0.49	-10747.00	2471.00	46050	20240702	-63.00	15700	20240805	8.54	46050	-63.00	20240702	15700	8.54	20240805	46050	-63.00	20240702	15700	8.54	20240805	0.72	N	462350	1000	93 억	15698	N	N	132	N	N
40	20241224	101353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17090	-80	5	-0.47	739230000	43428	7.81	17250	17270	16870	22300	12020	17170	17021.92	0.17	0	8487	20110	18640	17390	15920	14670	19375	16655	94	5130	1000	12010	10	1	9375694	1602	-1.59	6.92	12	0.46	-10747.00	2471.00	46050	20240702	-62.89	15700	20240805	8.85	46050	-62.89	20240702	15700	8.85	20240805	46050	-62.89	20240702	15700	8.85	20240805	0.72	N	462350	1000	93 억	15698	N	N	132	N	N
41	20241224	091401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17040	-130	5	-0.76	156491300	9143	1.64	17250	17270	16990	22300	12020	17170	17115.89	0.17	0	-2244	20110	18640	17390	15920	14670	19375	16655	94	5130	1000	12010	10	1	9375694	1598	-1.59	6.90	12	0.10	-10747.00	2471.00	46050	20240702	-63.00	15700	20240805	8.54	46050	-63.00	20240702	15700	8.54	20240805	46050	-63.00	20240702	15700	8.54	20240805	0.72	N	462350	1000	93 억	15698	N	N	132	N	N
42	20241223	161344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17170	1230	2	7.72	9743644770	554989	852.64	16140	18860	16140	20700	11160	15940	17557.26	0.12	0	4258	16826	16382	16116	15672	15406	16250	15540	94	4760	1000	11150	10	1	9375694	1610	-1.60	6.95	12	5.92	-10747.00	2471.00	46050	20240702	-62.71	15700	20240805	9.36	46050	-62.71	20240702	15700	9.36	20240805	46050	-62.71	20240702	15700	9.36	20240805	0.72	N	462350	1000	93 억	11457	N	N	132	N	N
43	20241223	151348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17160	1220	2	7.65	9561998310	544398	836.36	16140	18860	16140	20700	11160	15940	17564.35	0.12	0	4844	16826	16382	16116	15672	15406	16250	15540	94	4760	1000	11150	10	1	9375694	1609	-1.60	6.94	12	5.81	-10747.00	2471.00	46050	20240702	-62.74	15700	20240805	9.30	46050	-62.74	20240702	15700	9.30	20240805	46050	-62.74	20240702	15700	9.30	20240805	0.72	N	462350	1000	93 억	11457	N	N	64	N	N
44	20241223	141344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16960	1020	2	6.40	9267297980	527086	809.77	16140	18860	16140	20700	11160	15940	17582.14	0.12	0	1694	16826	16382	16116	15672	15406	16250	15540	94	4760	1000	11150	10	1	9375694	1590	-1.58	6.86	12	5.62	-10747.00	2471.00	46050	20240702	-63.17	15700	20240805	8.03	46050	-63.17	20240702	15700	8.03	20240805	46050	-63.17	20240702	15700	8.03	20240805	0.72	N	462350	1000	93 억	11457	N	N	64	N	N
45	20241223	131343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17140	1200	2	7.53	8875391280	503931	774.19	16140	18860	16140	20700	11160	15940	17612.31	0.12	0	-1217	16826	16382	16116	15672	15406	16250	15540	94	4760	1000	11150	10	1	9375694	1607	-1.59	6.94	12	5.37	-10747.00	2471.00	46050	20240702	-62.78	15700	20240805	9.17	46050	-62.78	20240702	15700	9.17	20240805	46050	-62.78	20240702	15700	9.17	20240805	0.72	N	462350	1000	93 억	11457	N	N	64	N	N
46	20241223	121347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17030	1090	2	6.84	8344806340	472995	726.67	16140	18860	16140	20700	11160	15940	17642.48	0.12	0	-1023	16826	16382	16116	15672	15406	16250	15540	94	4760	1000	11150	10	1	9375694	1597	-1.58	6.89	12	5.04	-10747.00	2471.00	46050	20240702	-63.02	15700	20240805	8.47	46050	-63.02	20240702	15700	8.47	20240805	46050	-63.02	20240702	15700	8.47	20240805	0.72	N	462350	1000	93 억	11457	N	N	64	N	N
47	20241223	111342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16360	420	2	2.63	395611130	24128	37.07	16140	16590	16140	20700	11160	15940	16396.35	0.12	0	5839	16826	16382	16116	15672	15406	16250	15540	94	4760	1000	11150	10	1	9375694	1534	-1.52	6.62	12	0.26	-10747.00	2471.00	46050	20240702	-64.47	15700	20240805	4.20	46050	-64.47	20240702	15700	4.20	20240805	46050	-64.47	20240702	15700	4.20	20240805	0.72	N	462350	1000	93 억	11457	N	N	64	N	N
48	20241223	101335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16430	490	2	3.07	341981280	20858	32.04	16140	16590	16140	20700	11160	15940	16395.69	0.12	0	5542	16826	16382	16116	15672	15406	16250	15540	94	4760	1000	11150	10	1	9375694	1540	-1.53	6.65	12	0.22	-10747.00	2471.00	46050	20240702	-64.32	15700	20240805	4.65	46050	-64.32	20240702	15700	4.65	20240805	46050	-64.32	20240702	15700	4.65	20240805	0.72	N	462350	1000	93 억	11457	N	N	64	N	N
49	20241223	091341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16350	410	2	2.57	73185870	4497	6.91	16140	16350	16140	20700	11160	15940	16274.38	0.12	0	1780	16826	16382	16116	15672	15406	16250	15540	94	4760	1000	11150	10	1	9375694	1533	-1.52	6.62	12	0.05	-10747.00	2471.00	46050	20240702	-64.50	15700	20240805	4.14	46050	-64.50	20240702	15700	4.14	20240805	46050	-64.50	20240702	15700	4.14	20240805	0.72	N	462350	1000	93 억	11457	N	N	64	N	N
50	20241220	161336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15940	-450	5	-2.75	1042719350	64928	133.32	16560	16560	15850	21300	11480	16390	16060.15	0.22	0	-8983	16870	16630	16430	16190	15990	16530	16090	94	4910	1000	11470	10	1	9375694	1494	-1.48	6.45	12	0.69	-10747.00	2471.00	46050	20240702	-65.39	15700	20240805	1.53	46050	-65.39	20240702	15700	1.53	20240805	46050	-65.39	20240702	15700	1.53	20240805	0.64	N	462350	1000	93 억	20184	N	N	64	N	N
51	20241220	151340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15880	-510	5	-3.11	1020912030	63559	130.51	16560	16560	15850	21300	11480	16390	16062.43	0.22	0	-8953	16870	16630	16430	16190	15990	16530	16090	94	4910	1000	11470	10	1	9375694	1489	-1.48	6.43	12	0.68	-10747.00	2471.00	46050	20240702	-65.52	15700	20240805	1.15	46050	-65.52	20240702	15700	1.15	20240805	46050	-65.52	20240702	15700	1.15	20240805	0.64	N	462350	1000	93 억	20184	N	N	143	N	N
52	20241220	141336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15980	-410	5	-2.50	775736070	48162	98.90	16560	16560	15950	21300	11480	16390	16106.81	0.22	0	-6495	16870	16630	16430	16190	15990	16530	16090	94	4910	1000	11470	10	1	9375694	1498	-1.49	6.47	12	0.51	-10747.00	2471.00	46050	20240702	-65.30	15700	20240805	1.78	46050	-65.30	20240702	15700	1.78	20240805	46050	-65.30	20240702	15700	1.78	20240805	0.64	N	462350	1000	93 억	20184	N	N	143	N	N
53	20241220	131336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16020	-370	5	-2.26	618650350	38340	78.73	16560	16560	16000	21300	11480	16390	16135.90	0.22	0	-4183	16870	16630	16430	16190	15990	16530	16090	94	4910	1000	11470	10	1	9375694	1502	-1.49	6.48	12	0.41	-10747.00	2471.00	46050	20240702	-65.21	15700	20240805	2.04	46050	-65.21	20240702	15700	2.04	20240805	46050	-65.21	20240702	15700	2.04	20240805	0.64	N	462350	1000	93 억	20184	N	N	143	N	N
54	20241220	121334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16030	-360	5	-2.20	516393090	31954	65.61	16560	16560	16020	21300	11480	16390	16160.51	0.22	0	-2390	16870	16630	16430	16190	15990	16530	16090	94	4910	1000	11470	10	1	9375694	1503	-1.49	6.49	12	0.34	-10747.00	2471.00	46050	20240702	-65.19	15700	20240805	2.10	46050	-65.19	20240702	15700	2.10	20240805	46050	-65.19	20240702	15700	2.10	20240805	0.64	N	462350	1000	93 억	20184	N	N	143	N	N
55	20241220	111334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16060	-330	5	-2.01	440208330	27204	55.86	16560	16560	16060	21300	11480	16390	16181.75	0.22	0	-408	16870	16630	16430	16190	15990	16530	16090	94	4910	1000	11470	10	1	9375694	1506	-1.49	6.50	12	0.29	-10747.00	2471.00	46050	20240702	-65.12	15700	20240805	2.29	46050	-65.12	20240702	15700	2.29	20240805	46050	-65.12	20240702	15700	2.29	20240805	0.64	N	462350	1000	93 억	20184	N	N	143	N	N
56	20241220	101335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16150	-240	5	-1.46	337284830	20811	42.73	16560	16560	16080	21300	11480	16390	16207.05	0.22	0	534	16870	16630	16430	16190	15990	16530	16090	94	4910	1000	11470	10	1	9375694	1514	-1.50	6.54	12	0.22	-10747.00	2471.00	46050	20240702	-64.93	15700	20240805	2.87	46050	-64.93	20240702	15700	2.87	20240805	46050	-64.93	20240702	15700	2.87	20240805	0.64	N	462350	1000	93 억	20184	N	N	143	N	N
57	20241220	091337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16340	-50	5	-0.31	65669780	4018	8.25	16560	16560	16300	21300	11480	16390	16343.90	0.22	0	-1070	16870	16630	16430	16190	15990	16530	16090	94	4910	1000	11470	10	1	9375694	1532	-1.52	6.61	12	0.04	-10747.00	2471.00	46050	20240702	-64.52	15700	20240805	4.08	46050	-64.52	20240702	15700	4.08	20240805	46050	-64.52	20240702	15700	4.08	20240805	0.64	N	462350	1000	93 억	20184	N	N	143	N	N
58	20241219	161330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16390	-490	5	-2.90	795894820	48596	62.61	16400	16670	16230	21900	11820	16880	16376.56	0.24	0	-2308	17706	17292	16896	16482	16086	17500	16690	94	5020	1000	11810	10	1	9375694	1537	-1.53	6.63	12	0.52	-10747.00	2471.00	46050	20240702	-64.41	15700	20240805	4.39	46050	-64.41	20240702	15700	4.39	20240805	46050	-64.41	20240702	15700	4.39	20240805	0.67	N	462350	1000	93 억	22527	N	N	143	N	N
59	20241219	151329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16380	-500	5	-2.96	761938130	46528	59.94	16400	16670	16230	21900	11820	16880	16375.91	0.24	0	-1987	17706	17292	16896	16482	16086	17500	16690	94	5020	1000	11810	10	1	9375694	1536	-1.52	6.63	12	0.50	-10747.00	2471.00	46050	20240702	-64.43	15700	20240805	4.33	46050	-64.43	20240702	15700	4.33	20240805	46050	-64.43	20240702	15700	4.33	20240805	0.67	N	462350	1000	93 억	22527	N	N	83	N	N
60	20241219	141331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16450	-430	5	-2.55	670558970	40956	52.77	16400	16670	16230	21900	11820	16880	16372.67	0.24	0	-493	17706	17292	16896	16482	16086	17500	16690	94	5020	1000	11810	10	1	9375694	1542	-1.53	6.66	12	0.44	-10747.00	2471.00	46050	20240702	-64.28	15700	20240805	4.78	46050	-64.28	20240702	15700	4.78	20240805	46050	-64.28	20240702	15700	4.78	20240805	0.67	N	462350	1000	93 억	22527	N	N	83	N	N
61	20241219	131330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16480	-400	5	-2.37	649324520	39665	51.10	16400	16670	16230	21900	11820	16880	16370.21	0.24	0	-23	17706	17292	16896	16482	16086	17500	16690	94	5020	1000	11810	10	1	9375694	1545	-1.53	6.67	12	0.42	-10747.00	2471.00	46050	20240702	-64.21	15700	20240805	4.97	46050	-64.21	20240702	15700	4.97	20240805	46050	-64.21	20240702	15700	4.97	20240805	0.67	N	462350	1000	93 억	22527	N	N	83	N	N
62	20241219	121333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16480	-400	5	-2.37	627127180	38313	49.36	16400	16670	16230	21900	11820	16880	16368.52	0.24	0	-126	17706	17292	16896	16482	16086	17500	16690	94	5020	1000	11810	10	1	9375694	1545	-1.53	6.67	12	0.41	-10747.00	2471.00	46050	20240702	-64.21	15700	20240805	4.97	46050	-64.21	20240702	15700	4.97	20240805	46050	-64.21	20240702	15700	4.97	20240805	0.67	N	462350	1000	93 억	22527	N	N	83	N	N
63	20241219	111329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16380	-500	5	-2.96	595647160	36395	46.89	16400	16670	16230	21900	11820	16880	16366.18	0.24	0	125	17706	17292	16896	16482	16086	17500	16690	94	5020	1000	11810	10	1	9375694	1536	-1.52	6.63	12	0.39	-10747.00	2471.00	46050	20240702	-64.43	15700	20240805	4.33	46050	-64.43	20240702	15700	4.33	20240805	46050	-64.43	20240702	15700	4.33	20240805	0.67	N	462350	1000	93 억	22527	N	N	83	N	N
64	20241219	101322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16490	-390	5	-2.31	498745610	30488	39.28	16400	16670	16230	21900	11820	16880	16358.75	0.24	0	304	17706	17292	16896	16482	16086	17500	16690	94	5020	1000	11810	10	1	9375694	1546	-1.53	6.67	12	0.33	-10747.00	2471.00	46050	20240702	-64.19	15700	20240805	5.03	46050	-64.19	20240702	15700	5.03	20240805	46050	-64.19	20240702	15700	5.03	20240805	0.67	N	462350	1000	93 억	22527	N	N	83	N	N
65	20241219	091332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16390	-490	5	-2.90	308921230	18923	24.38	16400	16670	16230	21900	11820	16880	16325.17	0.24	0	3162	17706	17292	16896	16482	16086	17500	16690	94	5020	1000	11810	10	1	9375694	1537	-1.53	6.63	12	0.20	-10747.00	2471.00	46050	20240702	-64.41	15700	20240805	4.39	46050	-64.41	20240702	15700	4.39	20240805	46050	-64.41	20240702	15700	4.39	20240805	0.67	N	462350	1000	93 억	22527	N	N	83	N	N
66	20241218	161325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16880	310	2	1.87	1303400180	77266	69.71	16650	17310	16500	21500	11600	16570	16869.08	0.22	0	972	17156	16862	16706	16412	16256	16785	16335	94	4930	1000	11590	10	1	9375694	1583	-1.57	6.83	12	0.82	-10747.00	2471.00	46050	20240702	-63.34	15700	20240805	7.52	46050	-63.34	20240702	15700	7.52	20240805	46050	-63.34	20240702	15700	7.52	20240805	0.58	N	462350	1000	93 억	20468	N	N	83	N	N
67	20241218	151330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16820	250	2	1.51	1272651170	75442	68.07	16650	17310	16500	21500	11600	16570	16869.36	0.22	0	1070	17156	16862	16706	16412	16256	16785	16335	94	4930	1000	11590	10	1	9375694	1577	-1.57	6.81	12	0.80	-10747.00	2471.00	46050	20240702	-63.47	15700	20240805	7.13	46050	-63.47	20240702	15700	7.13	20240805	46050	-63.47	20240702	15700	7.13	20240805	0.58	N	462350	1000	93 억	20468	N	N	578	N	N
68	20241218	141320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16850	280	2	1.69	1176764640	69744	62.93	16650	17310	16500	21500	11600	16570	16872.73	0.22	0	871	17156	16862	16706	16412	16256	16785	16335	94	4930	1000	11590	10	1	9375694	1580	-1.57	6.82	12	0.74	-10747.00	2471.00	46050	20240702	-63.41	15700	20240805	7.32	46050	-63.41	20240702	15700	7.32	20240805	46050	-63.41	20240702	15700	7.32	20240805	0.58	N	462350	1000	93 억	20468	N	N	578	N	N
69	20241218	131329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16780	210	2	1.27	1114479110	66037	59.58	16650	17310	16500	21500	11600	16570	16876.70	0.22	0	976	17156	16862	16706	16412	16256	16785	16335	94	4930	1000	11590	10	1	9375694	1573	-1.56	6.79	12	0.70	-10747.00	2471.00	46050	20240702	-63.56	15700	20240805	6.88	46050	-63.56	20240702	15700	6.88	20240805	46050	-63.56	20240702	15700	6.88	20240805	0.58	N	462350	1000	93 억	20468	N	N	578	N	N
70	20241218	121321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16880	310	2	1.87	1052564440	62359	56.26	16650	17310	16500	21500	11600	16570	16879.23	0.22	0	2405	17156	16862	16706	16412	16256	16785	16335	94	4930	1000	11590	10	1	9375694	1583	-1.57	6.83	12	0.67	-10747.00	2471.00	46050	20240702	-63.34	15700	20240805	7.52	46050	-63.34	20240702	15700	7.52	20240805	46050	-63.34	20240702	15700	7.52	20240805	0.58	N	462350	1000	93 억	20468	N	N	578	N	N
71	20241218	111320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16950	380	2	2.29	982030180	58193	52.50	16650	17310	16500	21500	11600	16570	16875.53	0.22	0	3147	17156	16862	16706	16412	16256	16785	16335	94	4930	1000	11590	10	1	9375694	1589	-1.58	6.86	12	0.62	-10747.00	2471.00	46050	20240702	-63.19	15700	20240805	7.96	46050	-63.19	20240702	15700	7.96	20240805	46050	-63.19	20240702	15700	7.96	20240805	0.58	N	462350	1000	93 억	20468	N	N	578	N	N
72	20241218	101328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16970	400	2	2.41	492713220	29434	26.56	16650	16970	16500	21500	11600	16570	16739.73	0.22	0	-769	17156	16862	16706	16412	16256	16785	16335	94	4930	1000	11590	10	1	9375694	1591	-1.58	6.87	12	0.31	-10747.00	2471.00	46050	20240702	-63.15	15700	20240805	8.09	46050	-63.15	20240702	15700	8.09	20240805	46050	-63.15	20240702	15700	8.09	20240805	0.58	N	462350	1000	93 억	20468	N	N	578	N	N
73	20241218	091333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16700	130	2	0.78	66133840	3967	3.58	16650	16780	16510	21500	11600	16570	16671.61	0.22	0	1252	17156	16862	16706	16412	16256	16785	16335	94	4930	1000	11590	10	1	9375694	1566	-1.55	6.76	12	0.04	-10747.00	2471.00	46050	20240702	-63.74	15700	20240805	6.37	46050	-63.74	20240702	15700	6.37	20240805	46050	-63.74	20240702	15700	6.37	20240805	0.58	N	462350	1000	93 억	20468	N	N	578	N	N
74	20241217	161323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16570	-290	5	-1.72	1831397910	110009	37.66	16980	17000	16550	21900	11810	16860	16648.01	0.16	0	7253	17813	17336	17013	16536	16213	17175	16375	94	5040	1000	11800	10	1	9375694	1554	-1.54	6.71	12	1.17	-10747.00	2471.00	46050	20240702	-64.02	15700	20240805	5.54	46050	-64.02	20240702	15700	5.54	20240805	46050	-64.02	20240702	15700	5.54	20240805	0.46	N	462350	1000	93 억	15344	N	N	578	N	N
75	20241217	151328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16600	-260	5	-1.54	1778148180	106797	36.56	16980	17000	16550	21900	11810	16860	16649.80	0.16	0	7412	17813	17336	17013	16536	16213	17175	16375	94	5040	1000	11800	10	1	9375694	1556	-1.54	6.72	12	1.14	-10747.00	2471.00	46050	20240702	-63.95	15700	20240805	5.73	46050	-63.95	20240702	15700	5.73	20240805	46050	-63.95	20240702	15700	5.73	20240805	0.46	N	462350	1000	93 억	15344	N	N	356	N	N
76	20241217	141318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16690	-170	5	-1.01	1115166820	66880	22.90	16980	17000	16550	21900	11810	16860	16674.15	0.16	0	7704	17813	17336	17013	16536	16213	17175	16375	94	5040	1000	11800	10	1	9375694	1565	-1.55	6.75	12	0.71	-10747.00	2471.00	46050	20240702	-63.76	15700	20240805	6.31	46050	-63.76	20240702	15700	6.31	20240805	46050	-63.76	20240702	15700	6.31	20240805	0.46	N	462350	1000	93 억	15344	N	N	356	N	N
77	20241217	131309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16650	-210	5	-1.25	993773110	59607	20.41	16980	17000	16550	21900	11810	16860	16672.09	0.16	0	4547	17813	17336	17013	16536	16213	17175	16375	94	5040	1000	11800	10	1	9375694	1561	-1.55	6.74	12	0.64	-10747.00	2471.00	46050	20240702	-63.84	15700	20240805	6.05	46050	-63.84	20240702	15700	6.05	20240805	46050	-63.84	20240702	15700	6.05	20240805	0.46	N	462350	1000	93 억	15344	N	N	356	N	N
78	20241217	121235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16580	-280	5	-1.66	815457550	48872	16.73	16980	17000	16550	21900	11810	16860	16685.58	0.16	0	4500	17813	17336	17013	16536	16213	17175	16375	94	5040	1000	11800	10	1	9375694	1554	-1.54	6.71	12	0.52	-10747.00	2471.00	46050	20240702	-64.00	15700	20240805	5.61	46050	-64.00	20240702	15700	5.61	20240805	46050	-64.00	20240702	15700	5.61	20240805	0.46	N	462350	1000	93 억	15344	N	N	356	N	N
79	20241217	111302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16640	-220	5	-1.30	629025360	37664	12.90	16980	17000	16550	21900	11810	16860	16700.97	0.16	0	3465	17813	17336	17013	16536	16213	17175	16375	94	5040	1000	11800	10	1	9375694	1560	-1.55	6.73	12	0.40	-10747.00	2471.00	46050	20240702	-63.87	15700	20240805	5.99	46050	-63.87	20240702	15700	5.99	20240805	46050	-63.87	20240702	15700	5.99	20240805	0.46	N	462350	1000	93 억	15344	N	N	356	N	N
80	20241217	101308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16590	-270	5	-1.60	434703960	26055	8.92	16980	17000	16550	21900	11810	16860	16684.09	0.16	0	2417	17813	17336	17013	16536	16213	17175	16375	94	5040	1000	11800	10	1	9375694	1555	-1.54	6.71	12	0.28	-10747.00	2471.00	46050	20240702	-63.97	15700	20240805	5.67	46050	-63.97	20240702	15700	5.67	20240805	46050	-63.97	20240702	15700	5.67	20240805	0.46	N	462350	1000	93 억	15344	N	N	356	N	N
81	20241217	091325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16730	-130	5	-0.77	122208720	7252	2.48	16980	17000	16720	21900	11810	16860	16851.73	0.16	0	-1101	17813	17336	17013	16536	16213	17175	16375	94	5040	1000	11800	10	1	9375694	1569	-1.56	6.77	12	0.08	-10747.00	2471.00	46050	20240702	-63.67	15700	20240805	6.56	46050	-63.67	20240702	15700	6.56	20240805	46050	-63.67	20240702	15700	6.56	20240805	0.46	N	462350	1000	93 억	15344	N	N	356	N	N
82	20241216	161315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16860	-1760	5	-9.45	4933271030	291517	220.66	17170	17490	16690	24200	13040	18620	16922.86	0.49	0	-34613	19640	19130	18140	17630	16640	19385	17885	94	5580	1000	13030	10	1	9375694	1581	-1.57	6.82	12	3.11	-10747.00	2471.00	46050	20240702	-63.39	15700	20240805	7.39	46050	-63.39	20240702	15700	7.39	20240805	46050	-63.39	20240702	15700	7.39	20240805	0.48	N	462350	1000	93 억	45670	N	N	356	N	N
83	20241216	151325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16810	-1810	5	-9.72	4835722010	285725	216.27	17170	17490	16690	24200	13040	18620	16924.39	0.49	0	-34497	19640	19130	18140	17630	16640	19385	17885	94	5580	1000	13030	10	1	9375694	1576	-1.56	6.80	12	3.05	-10747.00	2471.00	46050	20240702	-63.50	15700	20240805	7.07	46050	-63.50	20240702	15700	7.07	20240805	46050	-63.50	20240702	15700	7.07	20240805	0.48	N	462350	1000	93 억	45670	N	N	186	N	N
84	20241216	141323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16770	-1850	5	-9.94	4623293200	273071	206.70	17170	17490	16690	24200	13040	18620	16930.74	0.49	0	-34052	19640	19130	18140	17630	16640	19385	17885	94	5580	1000	13030	10	1	9375694	1572	-1.56	6.79	12	2.91	-10747.00	2471.00	46050	20240702	-63.58	15700	20240805	6.82	46050	-63.58	20240702	15700	6.82	20240805	46050	-63.58	20240702	15700	6.82	20240805	0.48	N	462350	1000	93 억	45670	N	N	186	N	N
85	20241216	131325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16720	-1900	5	-10.20	4261318520	251495	190.36	17170	17490	16690	24200	13040	18620	16943.95	0.49	0	-33942	19640	19130	18140	17630	16640	19385	17885	94	5580	1000	13030	10	1	9375694	1568	-1.56	6.77	12	2.68	-10747.00	2471.00	46050	20240702	-63.69	15700	20240805	6.50	46050	-63.69	20240702	15700	6.50	20240805	46050	-63.69	20240702	15700	6.50	20240805	0.48	N	462350	1000	93 억	45670	N	N	186	N	N
86	20241216	121323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16720	-1900	5	-10.20	4006846920	236269	178.84	17170	17490	16690	24200	13040	18620	16958.83	0.49	0	-33731	19640	19130	18140	17630	16640	19385	17885	94	5580	1000	13030	10	1	9375694	1568	-1.56	6.77	12	2.52	-10747.00	2471.00	46050	20240702	-63.69	15700	20240805	6.50	46050	-63.69	20240702	15700	6.50	20240805	46050	-63.69	20240702	15700	6.50	20240805	0.48	N	462350	1000	93 억	45670	N	N	186	N	N
87	20241216	111322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16790	-1830	5	-9.83	3498358390	205923	155.87	17170	17490	16760	24200	13040	18620	16988.67	0.49	0	-26635	19640	19130	18140	17630	16640	19385	17885	94	5580	1000	13030	10	1	9375694	1574	-1.56	6.79	12	2.20	-10747.00	2471.00	46050	20240702	-63.54	15700	20240805	6.94	46050	-63.54	20240702	15700	6.94	20240805	46050	-63.54	20240702	15700	6.94	20240805	0.48	N	462350	1000	93 억	45670	N	N	186	N	N
88	20241216	101323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16940	-1680	5	-9.02	2887997950	169682	128.44	17170	17490	16830	24200	13040	18620	17020.06	0.49	0	-19752	19640	19130	18140	17630	16640	19385	17885	94	5580	1000	13030	10	1	9375694	1588	-1.58	6.86	12	1.81	-10747.00	2471.00	46050	20240702	-63.21	15700	20240805	7.90	46050	-63.21	20240702	15700	7.90	20240805	46050	-63.21	20240702	15700	7.90	20240805	0.48	N	462350	1000	93 억	45670	N	N	186	N	N
89	20241216	091324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16990	-1630	5	-8.75	2088676710	122388	92.64	17170	17490	16890	24200	13040	18620	17066.03	0.49	0	-5412	19640	19130	18140	17630	16640	19385	17885	94	5580	1000	13030	10	1	9375694	1593	-1.58	6.88	12	1.31	-10747.00	2471.00	46050	20240702	-63.11	15700	20240805	8.22	46050	-63.11	20240702	15700	8.22	20240805	46050	-63.11	20240702	15700	8.22	20240805	0.48	N	462350	1000	93 억	45670	N	N	186	N	N
90	20241213	161315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18620	950	2	5.38	1468379840	81344	123.32	17650	18650	17150	22950	12370	17670	18048.23	0.45	0	2797	18370	18020	17430	17080	16490	18195	17255	94	5280	1000	12360	10	1	9375694	1746	-1.73	7.54	12	0.87	-10747.00	2471.00	46050	20240702	-59.57	15700	20240805	18.60	46050	-59.57	20240702	15700	18.60	20240805	46050	-59.57	20240702	15700	18.60	20240805	0.45	N	462350	1000	93 억	42582	N	N	186	N	N
91	20241213	151320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18450	780	2	4.41	1353944630	75132	113.90	17650	18650	17150	22950	12370	17670	18020.88	0.45	0	3479	18370	18020	17430	17080	16490	18195	17255	94	5280	1000	12360	10	1	9375694	1730	-1.72	7.47	12	0.80	-10747.00	2471.00	46050	20240702	-59.93	15700	20240805	17.52	46050	-59.93	20240702	15700	17.52	20240805	46050	-59.93	20240702	15700	17.52	20240805	0.45	N	462350	1000	93 억	42582	N	N	761	N	N
92	20241213	141319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18500	830	2	4.70	1238671170	68885	104.43	17650	18650	17150	22950	12370	17670	17981.73	0.45	0	3656	18370	18020	17430	17080	16490	18195	17255	94	5280	1000	12360	10	1	9375694	1735	-1.72	7.49	12	0.73	-10747.00	2471.00	46050	20240702	-59.83	15700	20240805	17.83	46050	-59.83	20240702	15700	17.83	20240805	46050	-59.83	20240702	15700	17.83	20240805	0.45	N	462350	1000	93 억	42582	N	N	761	N	N
93	20241213	131321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18440	770	2	4.36	904644130	50866	77.11	17650	18560	17150	22950	12370	17670	17784.85	0.45	0	-163	18370	18020	17430	17080	16490	18195	17255	94	5280	1000	12360	10	1	9375694	1729	-1.72	7.46	12	0.54	-10747.00	2471.00	46050	20240702	-59.96	15700	20240805	17.45	46050	-59.96	20240702	15700	17.45	20240805	46050	-59.96	20240702	15700	17.45	20240805	0.45	N	462350	1000	93 억	42582	N	N	761	N	N
94	20241213	121320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17570	-100	5	-0.57	429610510	24691	37.43	17650	17650	17150	22950	12370	17670	17399.48	0.45	0	-4756	18370	18020	17430	17080	16490	18195	17255	94	5280	1000	12360	10	1	9375694	1647	-1.63	7.11	12	0.26	-10747.00	2471.00	46050	20240702	-61.85	15700	20240805	11.91	46050	-61.85	20240702	15700	11.91	20240805	46050	-61.85	20240702	15700	11.91	20240805	0.45	N	462350	1000	93 억	42582	N	N	761	N	N
95	20241213	111318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17580	-90	5	-0.51	336109100	19373	29.37	17650	17650	17150	22950	12370	17670	17349.36	0.45	0	-1456	18370	18020	17430	17080	16490	18195	17255	94	5280	1000	12360	10	1	9375694	1648	-1.64	7.11	12	0.21	-10747.00	2471.00	46050	20240702	-61.82	15700	20240805	11.97	46050	-61.82	20240702	15700	11.97	20240805	46050	-61.82	20240702	15700	11.97	20240805	0.45	N	462350	1000	93 억	42582	N	N	761	N	N
96	20241213	101310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17280	-390	5	-2.21	228122490	13199	20.01	17650	17650	17150	22950	12370	17670	17283.32	0.45	0	-2133	18370	18020	17430	17080	16490	18195	17255	94	5280	1000	12360	10	1	9375694	1620	-1.61	6.99	12	0.14	-10747.00	2471.00	46050	20240702	-62.48	15700	20240805	10.06	46050	-62.48	20240702	15700	10.06	20240805	46050	-62.48	20240702	15700	10.06	20240805	0.45	N	462350	1000	93 억	42582	N	N	761	N	N
97	20241213	091312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17350	-320	5	-1.81	79064220	4576	6.94	17650	17650	17150	22950	12370	17670	17278.02	0.45	0	-4	18370	18020	17430	17080	16490	18195	17255	94	5280	1000	12360	10	1	9375694	1627	-1.61	7.02	12	0.05	-10747.00	2471.00	46050	20240702	-62.32	15700	20240805	10.51	46050	-62.32	20240702	15700	10.51	20240805	46050	-62.32	20240702	15700	10.51	20240805	0.45	N	462350	1000	93 억	42582	N	N	761	N	N
98	20241212	161316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17670	510	2	2.97	1129392640	65444	103.49	17210	17780	16840	22300	12020	17160	17257.38	0.53	0	-6589	17966	17562	16856	16452	15746	17765	16655	94	5140	1000	12010	10	1	9375694	1657	-1.64	7.15	12	0.70	-10747.00	2471.00	46050	20240702	-61.63	15700	20240805	12.55	46050	-61.63	20240702	15700	12.55	20240805	46050	-61.63	20240702	15700	12.55	20240805	0.43	N	462350	1000	93 억	49291	N	N	761	N	N
99	20241212	151312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17780	620	2	3.61	1043174760	60575	95.79	17210	17780	16840	22300	12020	17160	17221.26	0.53	0	-5023	17966	17562	16856	16452	15746	17765	16655	94	5140	1000	12010	10	1	9375694	1667	-1.65	7.20	12	0.65	-10747.00	2471.00	46050	20240702	-61.39	15700	20240805	13.25	46050	-61.39	20240702	15700	13.25	20240805	46050	-61.39	20240702	15700	13.25	20240805	0.43	N	462350	1000	93 억	49291	N	N	124	N	N
100	20241212	141309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17000	-160	5	-0.93	709381070	41476	65.59	17210	17450	16840	22300	12020	17160	17103.35	0.53	0	-7244	17966	17562	16856	16452	15746	17765	16655	94	5140	1000	12010	10	1	9375694	1594	-1.58	6.88	12	0.44	-10747.00	2471.00	46050	20240702	-63.08	15700	20240805	8.28	46050	-63.08	20240702	15700	8.28	20240805	46050	-63.08	20240702	15700	8.28	20240805	0.43	N	462350	1000	93 억	49291	N	N	124	N	N
101	20241212	131257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16900	-260	5	-1.52	647589800	37831	59.82	17210	17450	16840	22300	12020	17160	17117.91	0.53	0	-8331	17966	17562	16856	16452	15746	17765	16655	94	5140	1000	12010	10	1	9375694	1584	-1.57	6.84	12	0.40	-10747.00	2471.00	46050	20240702	-63.30	15700	20240805	7.64	46050	-63.30	20240702	15700	7.64	20240805	46050	-63.30	20240702	15700	7.64	20240805	0.43	N	462350	1000	93 억	49291	N	N	124	N	N
102	20241212	121250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16890	-270	5	-1.57	619180750	36149	57.16	17210	17450	16890	22300	12020	17160	17128.53	0.53	0	-7973	17966	17562	16856	16452	15746	17765	16655	94	5140	1000	12010	10	1	9375694	1584	-1.57	6.84	12	0.39	-10747.00	2471.00	46050	20240702	-63.32	15700	20240805	7.58	46050	-63.32	20240702	15700	7.58	20240805	46050	-63.32	20240702	15700	7.58	20240805	0.43	N	462350	1000	93 억	49291	N	N	124	N	N
103	20241212	111300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17030	-130	5	-0.76	505046270	29423	46.53	17210	17450	16960	22300	12020	17160	17165.02	0.53	0	-4108	17966	17562	16856	16452	15746	17765	16655	94	5140	1000	12010	10	1	9375694	1597	-1.58	6.89	12	0.31	-10747.00	2471.00	46050	20240702	-63.02	15700	20240805	8.47	46050	-63.02	20240702	15700	8.47	20240805	46050	-63.02	20240702	15700	8.47	20240805	0.43	N	462350	1000	93 억	49291	N	N	124	N	N
104	20241212	101301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17000	-160	5	-0.93	389876780	22681	35.87	17210	17450	16960	22300	12020	17160	17189.64	0.53	0	-6827	17966	17562	16856	16452	15746	17765	16655	94	5140	1000	12010	10	1	9375694	1594	-1.58	6.88	12	0.24	-10747.00	2471.00	46050	20240702	-63.08	15700	20240805	8.28	46050	-63.08	20240702	15700	8.28	20240805	46050	-63.08	20240702	15700	8.28	20240805	0.43	N	462350	1000	93 억	49291	N	N	124	N	N
105	20241212	091310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17220	60	2	0.35	139596200	8064	12.75	17210	17450	17210	22300	12020	17160	17311.94	0.53	0	-3985	17966	17562	16856	16452	15746	17765	16655	94	5140	1000	12010	10	1	9375694	1614	-1.60	6.97	12	0.09	-10747.00	2471.00	46050	20240702	-62.61	15700	20240805	9.68	46050	-62.61	20240702	15700	9.68	20240805	46050	-62.61	20240702	15700	9.68	20240805	0.43	N	462350	1000	93 억	49291	N	N	124	N	N
106	20241211	161303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17160	860	2	5.28	1063734490	62663	64.95	16320	17260	16150	21150	11410	16300	16975.76	0.48	0	4255	16933	16616	16223	15906	15513	16775	16065	94	4850	1000	11410	10	1	9375694	1609	-1.60	6.94	12	0.67	-10747.00	2471.00	46050	20240702	-62.74	15700	20240805	9.30	46050	-62.74	20240702	15700	9.30	20240805	46050	-62.74	20240702	15700	9.30	20240805	0.36	N	462350	1000	93 억	44668	N	N	124	N	N
107	20241211	151207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17120	820	2	5.03	1031662300	60792	63.01	16320	17260	16150	21150	11410	16300	16970.97	0.48	0	4346	16933	16616	16223	15906	15513	16775	16065	94	4850	1000	11410	10	1	9375694	1605	-1.59	6.93	12	0.65	-10747.00	2471.00	46050	20240702	-62.82	15700	20240805	9.04	46050	-62.82	20240702	15700	9.04	20240805	46050	-62.82	20240702	15700	9.04	20240805	0.36	N	462350	1000	93 억	44668	N	N	430	N	N
108	20241211	141312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16790	490	2	3.01	835700720	49312	51.11	16320	17260	16150	21150	11410	16300	16947.93	0.48	0	6331	16933	16616	16223	15906	15513	16775	16065	94	4850	1000	11410	10	1	9375694	1574	-1.56	6.79	12	0.53	-10747.00	2471.00	46050	20240702	-63.54	15700	20240805	6.94	46050	-63.54	20240702	15700	6.94	20240805	46050	-63.54	20240702	15700	6.94	20240805	0.36	N	462350	1000	93 억	44668	N	N	430	N	N
109	20241211	131314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16840	540	2	3.31	793575840	46807	48.51	16320	17260	16150	21150	11410	16300	16954.98	0.48	0	6062	16933	16616	16223	15906	15513	16775	16065	94	4850	1000	11410	10	1	9375694	1579	-1.57	6.82	12	0.50	-10747.00	2471.00	46050	20240702	-63.43	15700	20240805	7.26	46050	-63.43	20240702	15700	7.26	20240805	46050	-63.43	20240702	15700	7.26	20240805	0.36	N	462350	1000	93 억	44668	N	N	430	N	N
110	20241211	121315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16800	500	2	3.07	751291750	44291	45.91	16320	17260	16150	21150	11410	16300	16963.45	0.48	0	4469	16933	16616	16223	15906	15513	16775	16065	94	4850	1000	11410	10	1	9375694	1575	-1.56	6.80	12	0.47	-10747.00	2471.00	46050	20240702	-63.52	15700	20240805	7.01	46050	-63.52	20240702	15700	7.01	20240805	46050	-63.52	20240702	15700	7.01	20240805	0.36	N	462350	1000	93 억	44668	N	N	430	N	N
111	20241211	111311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16870	570	2	3.50	658324240	38758	40.17	16320	17260	16150	21150	11410	16300	16986.48	0.48	0	2887	16933	16616	16223	15906	15513	16775	16065	94	4850	1000	11410	10	1	9375694	1582	-1.57	6.83	12	0.41	-10747.00	2471.00	46050	20240702	-63.37	15700	20240805	7.45	46050	-63.37	20240702	15700	7.45	20240805	46050	-63.37	20240702	15700	7.45	20240805	0.36	N	462350	1000	93 억	44668	N	N	430	N	N
112	20241211	101311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17120	820	2	5.03	472453590	27865	28.88	16320	17260	16150	21150	11410	16300	16956.39	0.48	0	4363	16933	16616	16223	15906	15513	16775	16065	94	4850	1000	11410	10	1	9375694	1605	-1.59	6.93	12	0.30	-10747.00	2471.00	46050	20240702	-62.82	15700	20240805	9.04	46050	-62.82	20240702	15700	9.04	20240805	46050	-62.82	20240702	15700	9.04	20240805	0.36	N	462350	1000	93 억	44668	N	N	430	N	N
113	20241211	091317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16970	670	2	4.11	148104040	8896	9.22	16320	16970	16150	21150	11410	16300	16650.55	0.48	0	3999	16933	16616	16223	15906	15513	16775	16065	94	4850	1000	11410	10	1	9375694	1591	-1.58	6.87	12	0.09	-10747.00	2471.00	46050	20240702	-63.15	15700	20240805	8.09	46050	-63.15	20240702	15700	8.09	20240805	46050	-63.15	20240702	15700	8.09	20240805	0.36	N	462350	1000	93 억	44668	N	N	430	N	N
114	20241210	161300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16300	470	2	2.97	1560190670	95983	66.96	15830	16540	15830	20550	11090	15830	16254.38	0.35	0	13452	17670	16750	16290	15370	14910	16520	15140	94	4720	1000	11080	10	1	9375694	1528	-1.52	6.60	12	1.02	-10747.00	2471.00	46050	20240702	-64.60	15700	20240805	3.82	46050	-64.60	20240702	15700	3.82	20240805	46050	-64.60	20240702	15700	3.82	20240805	0.34	N	462350	1000	93 억	33075	N	N	430	N	N
115	20241210	151302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16290	460	2	2.91	1486379670	91449	63.80	15830	16540	15830	20550	11090	15830	16253.65	0.35	0	10617	17670	16750	16290	15370	14910	16520	15140	94	4720	1000	11080	10	1	9375694	1527	-1.52	6.59	12	0.98	-10747.00	2471.00	46050	20240702	-64.63	15700	20240805	3.76	46050	-64.63	20240702	15700	3.76	20240805	46050	-64.63	20240702	15700	3.76	20240805	0.34	N	462350	1000	93 억	33075	N	N	1812	N	N
116	20241210	141302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16360	530	2	3.35	1278282640	78645	54.87	15830	16540	15830	20550	11090	15830	16253.83	0.35	0	5590	17670	16750	16290	15370	14910	16520	15140	94	4720	1000	11080	10	1	9375694	1534	-1.52	6.62	12	0.84	-10747.00	2471.00	46050	20240702	-64.47	15700	20240805	4.20	46050	-64.47	20240702	15700	4.20	20240805	46050	-64.47	20240702	15700	4.20	20240805	0.34	N	462350	1000	93 억	33075	N	N	1812	N	N
117	20241210	131304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16380	550	2	3.47	1105536640	68130	47.53	15830	16410	15830	20550	11090	15830	16226.87	0.35	0	1652	17670	16750	16290	15370	14910	16520	15140	94	4720	1000	11080	10	1	9375694	1536	-1.52	6.63	12	0.73	-10747.00	2471.00	46050	20240702	-64.43	15700	20240805	4.33	46050	-64.43	20240702	15700	4.33	20240805	46050	-64.43	20240702	15700	4.33	20240805	0.34	N	462350	1000	93 억	33075	N	N	1812	N	N
118	20241210	121300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16120	290	2	1.83	945085320	58257	40.64	15830	16370	15830	20550	11090	15830	16222.69	0.35	0	-3917	17670	16750	16290	15370	14910	16520	15140	94	4720	1000	11080	10	1	9375694	1511	-1.50	6.52	12	0.62	-10747.00	2471.00	46050	20240702	-64.99	15700	20240805	2.68	46050	-64.99	20240702	15700	2.68	20240805	46050	-64.99	20240702	15700	2.68	20240805	0.34	N	462350	1000	93 억	33075	N	N	1812	N	N
119	20241210	111301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16320	490	2	3.10	741276170	45704	31.88	15830	16370	15830	20550	11090	15830	16219.07	0.35	0	-848	17670	16750	16290	15370	14910	16520	15140	94	4720	1000	11080	10	1	9375694	1530	-1.52	6.60	12	0.49	-10747.00	2471.00	46050	20240702	-64.56	15700	20240805	3.95	46050	-64.56	20240702	15700	3.95	20240805	46050	-64.56	20240702	15700	3.95	20240805	0.34	N	462350	1000	93 억	33075	N	N	1812	N	N
120	20241210	101302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16250	420	2	2.65	468715260	28990	20.22	15830	16350	15830	20550	11090	15830	16168.17	0.35	0	575	17670	16750	16290	15370	14910	16520	15140	94	4720	1000	11080	10	1	9375694	1524	-1.51	6.58	12	0.31	-10747.00	2471.00	46050	20240702	-64.71	15700	20240805	3.50	46050	-64.71	20240702	15700	3.50	20240805	46050	-64.71	20240702	15700	3.50	20240805	0.34	N	462350	1000	93 억	33075	N	N	1812	N	N
121	20241210	091310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16350	520	2	3.28	122878630	7589	5.29	15830	16350	15830	20550	11090	15830	16191.68	0.35	0	4117	17670	16750	16290	15370	14910	16520	15140	94	4720	1000	11080	10	1	9375694	1533	-1.52	6.62	12	0.08	-10747.00	2471.00	46050	20240702	-64.50	15700	20240805	4.14	46050	-64.50	20240702	15700	4.14	20240805	46050	-64.50	20240702	15700	4.14	20240805	0.34	N	462350	1000	93 억	33075	N	N	1812	N	N
122	20241209	161257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15830	-1770	5	-10.06	2327625900	142595	135.28	17000	17210	15830	22850	12320	17600	16323.85	0.43	0	-5837	18733	18166	17433	16866	16133	17800	16500	94	5250	1000	12320	10	1	9375694	1484	-1.47	6.41	12	1.52	-10747.00	2471.00	46050	20240702	-65.62	15700	20240805	0.83	46050	-65.62	20240702	15700	0.83	20240805	46050	-65.62	20240702	15700	0.83	20240805	0.31	N	462350	1000	93 억	40447	N	N	1812	N	N
123	20241209	151300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15900	-1700	5	-9.66	2223315000	136024	129.05	17000	17210	15900	22850	12320	17600	16345.02	0.43	0	-7165	18733	18166	17433	16866	16133	17800	16500	94	5250	1000	12320	10	1	9375694	1491	-1.48	6.43	12	1.45	-10747.00	2471.00	46050	20240702	-65.47	15700	20240805	1.27	46050	-65.47	20240702	15700	1.27	20240805	46050	-65.47	20240702	15700	1.27	20240805	0.31	N	462350	1000	93 억	40447	N	N	90	N	N
124	20241209	141258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16070	-1530	5	-8.69	1879812530	114578	108.70	17000	17210	16020	22850	12320	17600	16406.40	0.43	0	-7773	18733	18166	17433	16866	16133	17800	16500	94	5250	1000	12320	10	1	9375694	1507	-1.50	6.50	12	1.22	-10747.00	2471.00	46050	20240702	-65.10	15700	20240805	2.36	46050	-65.10	20240702	15700	2.36	20240805	46050	-65.10	20240702	15700	2.36	20240805	0.31	N	462350	1000	93 억	40447	N	N	90	N	N
125	20241209	131303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16070	-1530	5	-8.69	1732566120	105423	100.02	17000	17210	16030	22850	12320	17600	16434.42	0.43	0	-13162	18733	18166	17433	16866	16133	17800	16500	94	5250	1000	12320	10	1	9375694	1507	-1.50	6.50	12	1.12	-10747.00	2471.00	46050	20240702	-65.10	15700	20240805	2.36	46050	-65.10	20240702	15700	2.36	20240805	46050	-65.10	20240702	15700	2.36	20240805	0.31	N	462350	1000	93 억	40447	N	N	90	N	N
126	20241209	121258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16120	-1480	5	-8.41	1510340770	91622	86.92	17000	17210	16100	22850	12320	17600	16484.48	0.43	0	-17151	18733	18166	17433	16866	16133	17800	16500	94	5250	1000	12320	10	1	9375694	1511	-1.50	6.52	12	0.98	-10747.00	2471.00	46050	20240702	-64.99	15700	20240805	2.68	46050	-64.99	20240702	15700	2.68	20240805	46050	-64.99	20240702	15700	2.68	20240805	0.31	N	462350	1000	93 억	40447	N	N	90	N	N
127	20241209	111259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16390	-1210	5	-6.88	1107142010	66828	63.40	17000	17210	16370	22850	12320	17600	16567.04	0.43	0	-10010	18733	18166	17433	16866	16133	17800	16500	94	5250	1000	12320	10	1	9375694	1537	-1.53	6.63	12	0.71	-10747.00	2471.00	46050	20240702	-64.41	15700	20240805	4.39	46050	-64.41	20240702	15700	4.39	20240805	46050	-64.41	20240702	15700	4.39	20240805	0.31	N	462350	1000	93 억	40447	N	N	90	N	N
128	20241209	101255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16460	-1140	5	-6.48	887018650	53421	50.68	17000	17210	16380	22850	12320	17600	16604.31	0.43	0	-2867	18733	18166	17433	16866	16133	17800	16500	94	5250	1000	12320	10	1	9375694	1543	-1.53	6.66	12	0.57	-10747.00	2471.00	46050	20240702	-64.26	15700	20240805	4.84	46050	-64.26	20240702	15700	4.84	20240805	46050	-64.26	20240702	15700	4.84	20240805	0.31	N	462350	1000	93 억	40447	N	N	90	N	N
129	20241209	091249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16700	-900	5	-5.11	367244250	21961	20.83	17000	17210	16580	22850	12320	17600	16722.57	0.43	0	3004	18733	18166	17433	16866	16133	17800	16500	94	5250	1000	12320	10	1	9375694	1566	-1.55	6.76	12	0.23	-10747.00	2471.00	46050	20240702	-63.74	15700	20240805	6.37	46050	-63.74	20240702	15700	6.37	20240805	46050	-63.74	20240702	15700	6.37	20240805	0.31	N	462350	1000	93 억	40447	N	N	90	N	N
130	20241206	161247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17600	-370	5	-2.06	1828470900	105291	98.93	17970	18000	16700	23350	12580	17970	17363.99	0.28	0	14347	19256	18612	18006	17362	16756	18310	17060	94	5380	1000	12570	10	1	9375694	1650	-1.64	7.12	12	1.12	-10747.00	2471.00	46050	20240702	-61.78	15700	20240805	12.10	46050	-61.78	20240702	15700	12.10	20240805	46050	-61.78	20240702	15700	12.10	20240805	0.57	N	462350	1000	93 억	26001	N	N	90	N	N
131	20241206	151252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17540	-430	5	-2.39	1796143150	103451	97.20	17970	18000	16700	23350	12580	17970	17360.49	0.28	0	14544	19256	18612	18006	17362	16756	18310	17060	94	5380	1000	12570	10	1	9375694	1644	-1.63	7.10	12	1.10	-10747.00	2471.00	46050	20240702	-61.91	15700	20240805	11.72	46050	-61.91	20240702	15700	11.72	20240805	46050	-61.91	20240702	15700	11.72	20240805	0.57	N	462350	1000	93 억	26001	N	N	279	N	N
132	20241206	141249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17410	-560	5	-3.12	1539340350	88867	83.50	17970	18000	16700	23350	12580	17970	17319.65	0.28	0	11697	19256	18612	18006	17362	16756	18310	17060	94	5380	1000	12570	10	1	9375694	1632	-1.62	7.05	12	0.95	-10747.00	2471.00	46050	20240702	-62.19	15700	20240805	10.89	46050	-62.19	20240702	15700	10.89	20240805	46050	-62.19	20240702	15700	10.89	20240805	0.57	N	462350	1000	93 억	26001	N	N	279	N	N
133	20241206	131249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17180	-790	5	-4.40	1468518860	84780	79.66	17970	18000	16700	23350	12580	17970	17319.22	0.28	0	10877	19256	18612	18006	17362	16756	18310	17060	94	5380	1000	12570	10	1	9375694	1611	-1.60	6.95	12	0.90	-10747.00	2471.00	46050	20240702	-62.69	15700	20240805	9.43	46050	-62.69	20240702	15700	9.43	20240805	46050	-62.69	20240702	15700	9.43	20240805	0.57	N	462350	1000	93 억	26001	N	N	279	N	N
134	20241206	121240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17260	-710	5	-3.95	1357946110	78379	73.65	17970	18000	16700	23350	12580	17970	17322.91	0.28	0	9737	19256	18612	18006	17362	16756	18310	17060	94	5380	1000	12570	10	1	9375694	1618	-1.61	6.99	12	0.84	-10747.00	2471.00	46050	20240702	-62.52	15700	20240805	9.94	46050	-62.52	20240702	15700	9.94	20240805	46050	-62.52	20240702	15700	9.94	20240805	0.57	N	462350	1000	93 억	26001	N	N	279	N	N
135	20241206	111239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17040	-930	5	-5.18	1230139690	70944	66.66	17970	18000	16700	23350	12580	17970	17336.91	0.28	0	9121	19256	18612	18006	17362	16756	18310	17060	94	5380	1000	12570	10	1	9375694	1598	-1.59	6.90	12	0.76	-10747.00	2471.00	46050	20240702	-63.00	15700	20240805	8.54	46050	-63.00	20240702	15700	8.54	20240805	46050	-63.00	20240702	15700	8.54	20240805	0.57	N	462350	1000	93 억	26001	N	N	279	N	N
136	20241206	101239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17290	-680	5	-3.78	664773430	37702	35.43	17970	18000	17260	23350	12580	17970	17629.60	0.28	0	2958	19256	18612	18006	17362	16756	18310	17060	94	5380	1000	12570	10	1	9375694	1621	-1.61	7.00	12	0.40	-10747.00	2471.00	46050	20240702	-62.45	15700	20240805	10.13	46050	-62.45	20240702	15700	10.13	20240805	46050	-62.45	20240702	15700	10.13	20240805	0.57	N	462350	1000	93 억	26001	N	N	279	N	N
137	20241206	091249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17770	-200	5	-1.11	183944000	10279	9.66	17970	18000	17750	23350	12580	17970	17892.88	0.28	0	4484	19256	18612	18006	17362	16756	18310	17060	94	5380	1000	12570	10	1	9375694	1666	-1.65	7.19	12	0.11	-10747.00	2471.00	46050	20240702	-61.41	15700	20240805	13.18	46050	-61.41	20240702	15700	13.18	20240805	46050	-61.41	20240702	15700	13.18	20240805	0.57	N	462350	1000	93 억	26001	N	N	279	N	N
138	20241205	161222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17970	-290	5	-1.59	1909262870	106243	61.92	18640	18650	17400	23700	12790	18260	17970.72	0.21	0	5968	20393	19326	18613	17546	16833	18970	17190	94	5440	1000	12780	10	1	9375694	1685	-1.67	7.27	12	1.13	-10747.00	2471.00	46050	20240702	-60.98	15700	20240805	14.46	46050	-60.98	20240702	15700	14.46	20240805	46050	-60.98	20240702	15700	14.46	20240805	0.64	N	462350	1000	93 억	20048	N	N	279	N	N
139	20241205	151232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18080	-180	5	-0.99	1873132820	104237	60.75	18640	18650	17400	23700	12790	18260	17969.94	0.21	0	6060	20393	19326	18613	17546	16833	18970	17190	94	5440	1000	12780	10	1	9375694	1695	-1.68	7.32	12	1.11	-10747.00	2471.00	46050	20240702	-60.74	15700	20240805	15.16	46050	-60.74	20240702	15700	15.16	20240805	46050	-60.74	20240702	15700	15.16	20240805	0.64	N	462350	1000	93 억	20048	N	N	344	N	N
140	20241205	141216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18090	-170	5	-0.93	1611125360	89750	52.31	18640	18650	17400	23700	12790	18260	17951.26	0.21	0	7174	20393	19326	18613	17546	16833	18970	17190	94	5440	1000	12780	10	1	9375694	1696	-1.68	7.32	12	0.96	-10747.00	2471.00	46050	20240702	-60.72	15700	20240805	15.22	46050	-60.72	20240702	15700	15.22	20240805	46050	-60.72	20240702	15700	15.22	20240805	0.64	N	462350	1000	93 억	20048	N	N	344	N	N
141	20241205	131226	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18060	-200	5	-1.10	1440945140	80368	46.84	18640	18650	17400	23700	12790	18260	17929.34	0.21	0	1085	20393	19326	18613	17546	16833	18970	17190	94	5440	1000	12780	10	1	9375694	1693	-1.68	7.31	12	0.86	-10747.00	2471.00	46050	20240702	-60.78	15700	20240805	15.03	46050	-60.78	20240702	15700	15.03	20240805	46050	-60.78	20240702	15700	15.03	20240805	0.64	N	462350	1000	93 억	20048	N	N	344	N	N
142	20241205	121225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18150	-110	5	-0.60	1277532830	71335	41.58	18640	18650	17400	23700	12790	18260	17908.92	0.21	0	-2958	20393	19326	18613	17546	16833	18970	17190	94	5440	1000	12780	10	1	9375694	1702	-1.69	7.35	12	0.76	-10747.00	2471.00	46050	20240702	-60.59	15700	20240805	15.61	46050	-60.59	20240702	15700	15.61	20240805	46050	-60.59	20240702	15700	15.61	20240805	0.64	N	462350	1000	93 억	20048	N	N	344	N	N
143	20241205	111224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18110	-150	5	-0.82	1078558080	60357	35.18	18640	18650	17400	23700	12790	18260	17869.64	0.21	0	-5891	20393	19326	18613	17546	16833	18970	17190	94	5440	1000	12780	10	1	9375694	1698	-1.69	7.33	12	0.64	-10747.00	2471.00	46050	20240702	-60.67	15700	20240805	15.35	46050	-60.67	20240702	15700	15.35	20240805	46050	-60.67	20240702	15700	15.35	20240805	0.64	N	462350	1000	93 억	20048	N	N	344	N	N
144	20241205	101223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17730	-530	5	-2.90	859093580	48135	28.05	18640	18650	17400	23700	12790	18260	17847.59	0.21	0	-7707	20393	19326	18613	17546	16833	18970	17190	94	5440	1000	12780	10	1	9375694	1662	-1.65	7.18	12	0.51	-10747.00	2471.00	46050	20240702	-61.50	15700	20240805	12.93	46050	-61.50	20240702	15700	12.93	20240805	46050	-61.50	20240702	15700	12.93	20240805	0.64	N	462350	1000	93 억	20048	N	N	344	N	N
145	20241205	091231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18100	-160	5	-0.88	192699610	10471	6.10	18640	18650	18100	23700	12790	18260	18403.17	0.21	0	-5217	20393	19326	18613	17546	16833	18970	17190	94	5440	1000	12780	10	1	9375694	1697	-1.68	7.32	12	0.11	-10747.00	2471.00	46050	20240702	-60.69	15700	20240805	15.29	46050	-60.69	20240702	15700	15.29	20240805	46050	-60.69	20240702	15700	15.29	20240805	0.64	N	462350	1000	93 억	20048	N	N	344	N	N
146	20241204	161203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18260	-1570	5	-7.92	3171792090	171339	209.15	19200	19680	17900	25750	13890	19830	18512.69	0.22	0	-637	20730	20280	20000	19550	19270	20140	19410	94	5920	1000	13880	10	1	9375694	1712	-1.70	7.39	12	1.83	-10747.00	2471.00	46050	20240702	-60.35	15700	20240805	16.31	46050	-60.35	20240702	15700	16.31	20240805	46050	-60.35	20240702	15700	16.31	20240805	0.92	N	462350	1000	93 억	20542	N	N	344	N	N
147	20241204	151205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18280	-1550	5	-7.82	3062705160	165367	201.86	19200	19680	17900	25750	13890	19830	18520.66	0.22	0	-90	20730	20280	20000	19550	19270	20140	19410	94	5920	1000	13880	10	1	9375694	1714	-1.70	7.40	12	1.76	-10747.00	2471.00	46050	20240702	-60.30	15700	20240805	16.43	46050	-60.30	20240702	15700	16.43	20240805	46050	-60.30	20240702	15700	16.43	20240805	0.92	N	462350	1000	93 억	20542	N	N	132	N	N
148	20241204	141207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18230	-1600	5	-8.07	2885211970	155639	189.98	19200	19680	17900	25750	13890	19830	18537.85	0.22	0	-3851	20730	20280	20000	19550	19270	20140	19410	94	5920	1000	13880	10	1	9375694	1709	-1.70	7.38	12	1.66	-10747.00	2471.00	46050	20240702	-60.41	15700	20240805	16.11	46050	-60.41	20240702	15700	16.11	20240805	46050	-60.41	20240702	15700	16.11	20240805	0.92	N	462350	1000	93 억	20542	N	N	132	N	N
149	20241204	131200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18480	-1350	5	-6.81	2703514150	145758	177.92	19200	19680	17900	25750	13890	19830	18547.96	0.22	0	-1081	20730	20280	20000	19550	19270	20140	19410	94	5920	1000	13880	10	1	9375694	1733	-1.72	7.48	12	1.55	-10747.00	2471.00	46050	20240702	-59.87	15700	20240805	17.71	46050	-59.87	20240702	15700	17.71	20240805	46050	-59.87	20240702	15700	17.71	20240805	0.92	N	462350	1000	93 억	20542	N	N	132	N	N
150	20241204	121154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18290	-1540	5	-7.77	2545418810	137186	167.46	19200	19680	17900	25750	13890	19830	18554.51	0.22	0	-1987	20730	20280	20000	19550	19270	20140	19410	94	5920	1000	13880	10	1	9375694	1715	-1.70	7.40	12	1.46	-10747.00	2471.00	46050	20240702	-60.28	15700	20240805	16.50	46050	-60.28	20240702	15700	16.50	20240805	46050	-60.28	20240702	15700	16.50	20240805	0.92	N	462350	1000	93 억	20542	N	N	132	N	N
151	20241204	111140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18190	-1640	5	-8.27	2320256290	124791	152.33	19200	19680	17900	25750	13890	19830	18593.14	0.22	0	-951	20730	20280	20000	19550	19270	20140	19410	94	5920	1000	13880	10	1	9375694	1705	-1.69	7.36	12	1.33	-10747.00	2471.00	46050	20240702	-60.50	15700	20240805	15.86	46050	-60.50	20240702	15700	15.86	20240805	46050	-60.50	20240702	15700	15.86	20240805	0.92	N	462350	1000	93 억	20542	N	N	132	N	N
152	20241204	101142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18600	-1230	5	-6.20	1354782470	71637	87.44	19200	19680	18250	25750	13890	19830	18911.77	0.22	0	98	20730	20280	20000	19550	19270	20140	19410	94	5920	1000	13880	10	1	9375694	1744	-1.73	7.53	12	0.76	-10747.00	2471.00	46050	20240702	-59.61	15700	20240805	18.47	46050	-59.61	20240702	15700	18.47	20240805	46050	-59.61	20240702	15700	18.47	20240805	0.92	N	462350	1000	93 억	20542	N	N	132	N	N
153	20241204	091207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19660	-170	5	-0.86	260599060	13432	16.40	19200	19680	19200	25750	13890	19830	19401.36	0.22	0	4929	20730	20280	20000	19550	19270	20140	19410	94	5920	1000	13880	10	1	9375694	1843	-1.83	7.96	12	0.14	-10747.00	2471.00	46050	20240702	-57.31	15700	20240805	25.22	46050	-57.31	20240702	15700	25.22	20240805	46050	-57.31	20240702	15700	25.22	20240805	0.92	N	462350	1000	93 억	20542	N	N	132	N	N
154	20241203	161249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19830	-370	5	-1.83	1586776900	79650	88.22	20200	20450	19720	26250	14150	20200	19921.92	0.36	0	-14586	21080	20640	20260	19820	19440	20450	19630	94	6050	1000	14140	10	1	9375694	1859	-1.85	8.03	12	0.85	-10747.00	2471.00	46050	20240702	-56.94	15700	20240805	26.31	46050	-56.94	20240702	15700	26.31	20240805	46050	-56.94	20240702	15700	26.31	20240805	0.88	N	462350	1000	93 억	33865	N	N	132	N	N
155	20241203	151348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19870	-330	5	-1.63	1540036320	77294	85.61	20200	20450	19720	26250	14150	20200	19924.40	0.36	0	-14428	21080	20640	20260	19820	19440	20450	19630	94	6050	1000	14140	10	1	9375694	1863	-1.85	8.04	12	0.82	-10747.00	2471.00	46050	20240702	-56.85	15700	20240805	26.56	46050	-56.85	20240702	15700	26.56	20240805	46050	-56.85	20240702	15700	26.56	20240805	0.88	N	462350	1000	93 억	33865	N	N	367	N	N
156	20241203	141317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19800	-400	5	-1.98	1427251640	71623	79.33	20200	20450	19720	26250	14150	20200	19927.28	0.36	0	-12990	21080	20640	20260	19820	19440	20450	19630	94	6050	1000	14140	10	1	9375694	1856	-1.84	8.01	12	0.76	-10747.00	2471.00	46050	20240702	-57.00	15700	20240805	26.11	46050	-57.00	20240702	15700	26.11	20240805	46050	-57.00	20240702	15700	26.11	20240805	0.88	N	462350	1000	93 억	33865	N	N	367	N	N
157	20241203	131316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19830	-370	5	-1.83	1106992680	55445	61.41	20200	20450	19760	26250	14150	20200	19965.60	0.36	0	-9082	21080	20640	20260	19820	19440	20450	19630	94	6050	1000	14140	10	1	9375694	1859	-1.85	8.03	12	0.59	-10747.00	2471.00	46050	20240702	-56.94	15700	20240805	26.31	46050	-56.94	20240702	15700	26.31	20240805	46050	-56.94	20240702	15700	26.31	20240805	0.88	N	462350	1000	93 억	33865	N	N	367	N	N
158	20241203	121340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19850	-350	5	-1.73	986713150	49389	54.71	20200	20450	19760	26250	14150	20200	19978.40	0.36	0	-7991	21080	20640	20260	19820	19440	20450	19630	94	6050	1000	14140	10	1	9375694	1861	-1.85	8.03	12	0.53	-10747.00	2471.00	46050	20240702	-56.89	15700	20240805	26.43	46050	-56.89	20240702	15700	26.43	20240805	46050	-56.89	20240702	15700	26.43	20240805	0.88	N	462350	1000	93 억	33865	N	N	367	N	N
159	20241203	111306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19940	-260	5	-1.29	837687460	41897	46.41	20200	20450	19760	26250	14150	20200	19993.97	0.36	0	-6265	21080	20640	20260	19820	19440	20450	19630	94	6050	1000	14140	10	1	9375694	1870	-1.86	8.07	12	0.45	-10747.00	2471.00	46050	20240702	-56.70	15700	20240805	27.01	46050	-56.70	20240702	15700	27.01	20240805	46050	-56.70	20240702	15700	27.01	20240805	0.88	N	462350	1000	93 억	33865	N	N	367	N	N
160	20241203	101254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20100	-100	5	-0.50	673292290	33650	37.27	20200	20450	19760	26250	14150	20200	20008.69	0.36	0	-1604	21080	20640	20260	19820	19440	20450	19630	94	6050	1000	14140	50	1	9375694	1885	-1.87	8.13	12	0.36	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	46050	-56.35	20240702	15700	28.03	20240805	46050	-56.35	20240702	15700	28.03	20240805	0.88	N	462350	1000	93 억	33865	N	N	367	N	N
161	20241203	091242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	0	3	0.00	62934550	3128	3.46	20200	20250	20000	26250	14150	20200	20119.74	0.36	0	701	21080	20640	20260	19820	19440	20450	19630	94	6050	1000	14140	50	1	9375694	1894	-1.88	8.17	12	0.03	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	46050	-56.13	20240702	15700	28.66	20240805	46050	-56.13	20240702	15700	28.66	20240805	0.88	N	462350	1000	93 억	33865	N	N	367	N	N
162	20241202	161222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	0	3	0.00	1780275510	88741	93.45	20600	20700	19880	26250	14150	20200	20061.45	0.45	0	-8949	21600	20900	20450	19750	19300	20675	19525	94	6050	1000	14140	50	1	9375694	1894	-1.88	8.17	12	0.95	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	46050	-56.13	20240702	15700	28.66	20240805	46050	-56.13	20240702	15700	28.66	20240805	0.88	N	462350	1000	93 억	42202	N	N	367	N	N
163	20241202	151434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20100	-100	5	-0.50	1704038710	84964	89.47	20600	20700	19880	26250	14150	20200	20056.01	0.45	0	-8375	21600	20900	20450	19750	19300	20675	19525	94	6050	1000	14140	50	1	9375694	1885	-1.87	8.13	12	0.91	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	46050	-56.35	20240702	15700	28.03	20240805	46050	-56.35	20240702	15700	28.03	20240805	0.88	N	462350	1000	93 억	42202	N	N	411	N	N
164	20241202	141333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20050	-150	5	-0.74	1527684710	76171	80.21	20600	20700	19880	26250	14150	20200	20055.99	0.45	0	-6661	21600	20900	20450	19750	19300	20675	19525	94	6050	1000	14140	50	1	9375694	1880	-1.87	8.11	12	0.81	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	46050	-56.46	20240702	15700	27.71	20240805	46050	-56.46	20240702	15700	27.71	20240805	0.88	N	462350	1000	93 억	42202	N	N	411	N	N
165	20241202	131243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19960	-240	5	-1.19	1480600150	73816	77.73	20600	20700	19880	26250	14150	20200	20057.98	0.45	0	-6712	21600	20900	20450	19750	19300	20675	19525	94	6050	1000	14140	10	1	9375694	1871	-1.86	8.08	12	0.79	-10747.00	2471.00	46050	20240702	-56.66	15700	20240805	27.13	46050	-56.66	20240702	15700	27.13	20240805	46050	-56.66	20240702	15700	27.13	20240805	0.88	N	462350	1000	93 억	42202	N	N	411	N	N
166	20241202	121306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20250	50	2	0.25	1310540310	65336	68.80	20600	20700	19880	26250	14150	20200	20058.47	0.45	0	-2941	21600	20900	20450	19750	19300	20675	19525	94	6050	1000	14140	50	1	9375694	1899	-1.88	8.20	12	0.70	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	46050	-56.03	20240702	15700	28.98	20240805	46050	-56.03	20240702	15700	28.98	20240805	0.88	N	462350	1000	93 억	42202	N	N	411	N	N
167	20241202	111202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20150	-50	5	-0.25	1249435560	62316	65.62	20600	20700	19880	26250	14150	20200	20050.00	0.45	0	-2376	21600	20900	20450	19750	19300	20675	19525	94	6050	1000	14140	50	1	9375694	1889	-1.87	8.15	12	0.66	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	46050	-56.24	20240702	15700	28.34	20240805	46050	-56.24	20240702	15700	28.34	20240805	0.88	N	462350	1000	93 억	42202	N	N	411	N	N
168	20241202	101213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20000	-200	5	-0.99	1004458350	50068	52.72	20600	20700	19880	26250	14150	20200	20061.88	0.45	0	404	21600	20900	20450	19750	19300	20675	19525	94	6050	1000	14140	50	1	9375694	1875	-1.86	8.09	12	0.53	-10747.00	2471.00	46050	20240702	-56.57	15700	20240805	27.39	46050	-56.57	20240702	15700	27.39	20240805	46050	-56.57	20240702	15700	27.39	20240805	0.88	N	462350	1000	93 억	42202	N	N	411	N	N
169	20241202	091208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20000	-200	5	-0.99	548557380	27298	28.75	20600	20700	19880	26250	14150	20200	20095.15	0.45	0	5081	21600	20900	20450	19750	19300	20675	19525	94	6050	1000	14140	50	1	9375694	1875	-1.86	8.09	12	0.29	-10747.00	2471.00	46050	20240702	-56.57	15700	20240805	27.39	46050	-56.57	20240702	15700	27.39	20240805	46050	-56.57	20240702	15700	27.39	20240805	0.88	N	462350	1000	93 억	42202	N	N	411	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History