KissMeData/067170/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160638	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	62800945	19518	156.31	3195	3390	3150	4210	2270	3240	3217.54	1.02	462	462	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.13	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	157145	N	N	N	N
3	20241231	150639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	62800945	19518	156.31	3195	3390	3150	4210	2270	3240	3217.54	1.02	462	462	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.13	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	157145	N	N	N	N
4	20241231	140637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	62800945	19518	156.31	3195	3390	3150	4210	2270	3240	3217.54	1.02	462	462	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.13	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	157145	N	N	N	N
5	20241231	130639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	62800945	19518	156.31	3195	3390	3150	4210	2270	3240	3217.54	1.02	462	462	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.13	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	157145	N	N	N	N
6	20241231	120639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	62800945	19518	156.31	3195	3390	3150	4210	2270	3240	3217.54	1.02	462	462	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.13	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	157145	N	N	N	N
7	20241231	110637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	62800945	19518	156.31	3195	3390	3150	4210	2270	3240	3217.54	1.02	462	462	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.13	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	157145	N	N	N	N
8	20241231	100633	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	62800945	19518	156.31	3195	3390	3150	4210	2270	3240	3217.54	1.02	462	462	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.13	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	157145	N	N	N	N
9	20241231	090640	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	62800945	19518	156.31	3195	3390	3150	4210	2270	3240	3217.54	1.02	462	462	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.13	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	157145	N	N	N	N
10	20241230	160635	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	62797725	19517	156.30	3195	3390	3150	4210	2270	3240	3217.54	1.02	0	462	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.13	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	156683	N	N	N	N
11	20241230	150639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3180	-60	5	-1.85	51981025	16136	129.22	3195	3390	3150	4210	2270	3240	3221.43	1.02	0	482	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	489	-2.84	0.36	12	0.10	-1120.00	8731.00	4820	20240215	-34.02	3110	20241213	2.25	4820	-34.02	20240215	3110	2.25	20241213	4820	-34.02	20240215	3110	2.25	20241213	0.28	N	067170	500	76 억	156683	N	N	N	N
12	20241230	140638	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3265	25	2	0.77	33257665	10256	82.13	3195	3390	3195	4210	2270	3240	3242.75	1.02	0	212	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	503	-2.92	0.37	12	0.07	-1120.00	8731.00	4820	20240215	-32.26	3110	20241213	4.98	4820	-32.26	20240215	3110	4.98	20241213	4820	-32.26	20240215	3110	4.98	20241213	0.28	N	067170	500	76 억	156683	N	N	N	N
13	20241230	130637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3220	-20	5	-0.62	14659875	4512	36.13	3195	3390	3195	4210	2270	3240	3249.09	1.02	0	-521	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	496	-2.88	0.37	12	0.03	-1120.00	8731.00	4820	20240215	-33.20	3110	20241213	3.54	4820	-33.20	20240215	3110	3.54	20241213	4820	-33.20	20240215	3110	3.54	20241213	0.28	N	067170	500	76 억	156683	N	N	N	N
14	20241230	120635	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3240	0	3	0.00	10941210	3360	26.91	3195	3390	3195	4210	2270	3240	3256.32	1.02	0	-459	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	499	-2.89	0.37	12	0.02	-1120.00	8731.00	4820	20240215	-32.78	3110	20241213	4.18	4820	-32.78	20240215	3110	4.18	20241213	4820	-32.78	20240215	3110	4.18	20241213	0.28	N	067170	500	76 억	156683	N	N	N	N
15	20241230	110637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3290	50	2	1.54	6428315	1974	15.81	3195	3390	3195	4210	2270	3240	3256.50	1.02	0	-55	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	506	-2.94	0.38	12	0.01	-1120.00	8731.00	4820	20240215	-31.74	3110	20241213	5.79	4820	-31.74	20240215	3110	5.79	20241213	4820	-31.74	20240215	3110	5.79	20241213	0.28	N	067170	500	76 억	156683	N	N	N	N
16	20241230	100637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3270	30	2	0.93	6055695	1860	14.90	3195	3390	3195	4210	2270	3240	3255.76	1.02	0	-68	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	503	-2.92	0.37	12	0.01	-1120.00	8731.00	4820	20240215	-32.16	3110	20241213	5.14	4820	-32.16	20240215	3110	5.14	20241213	4820	-32.16	20240215	3110	5.14	20241213	0.28	N	067170	500	76 억	156683	N	N	N	N
17	20241230	090639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3375	135	2	4.17	3495720	1077	8.62	3195	3390	3195	4210	2270	3240	3245.80	1.02	0	-45	3480	3360	3290	3170	3100	3420	3230	77	970	500	2330	5	1	15391605	519	-3.01	0.39	12	0.01	-1120.00	8731.00	4820	20240215	-29.98	3110	20241213	8.52	4820	-29.98	20240215	3110	8.52	20241213	4820	-29.98	20240215	3110	8.52	20241213	0.28	N	067170	500	76 억	156683	N	N	N	N
18	20241227	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-35	5	-1.07	40582425	12487	48.03	3220	3410	3220	4255	2295	3275	3249.97	1.04	0	-2589	3335	3305	3280	3250	3225	3292	3237	77	980	500	2350	5	1	15391605	499	-2.89	0.37	12	0.08	-1120.00	8731.00	4820	20240215	-32.78	3110	20241213	4.18	4820	-32.78	20240215	3110	4.18	20241213	4820	-32.78	20240215	3110	4.18	20241213	0.27	N	067170	500	76 억	159372	N	N	N	N
19	20241227	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-35	5	-1.07	34436900	10599	40.76	3220	3410	3220	4255	2295	3275	3249.07	1.04	0	-2087	3335	3305	3280	3250	3225	3292	3237	77	980	500	2350	5	1	15391605	499	-2.89	0.37	12	0.07	-1120.00	8731.00	4820	20240215	-32.78	3110	20241213	4.18	4820	-32.78	20240215	3110	4.18	20241213	4820	-32.78	20240215	3110	4.18	20241213	0.27	N	067170	500	76 억	159372	N	N	N	N
20	20241227	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-25	5	-0.76	33768950	10393	39.97	3220	3410	3220	4255	2295	3275	3249.20	1.04	0	-2045	3335	3305	3280	3250	3225	3292	3237	77	980	500	2350	5	1	15391605	500	-2.90	0.37	12	0.07	-1120.00	8731.00	4820	20240215	-32.57	3110	20241213	4.50	4820	-32.57	20240215	3110	4.50	20241213	4820	-32.57	20240215	3110	4.50	20241213	0.27	N	067170	500	76 억	159372	N	N	N	N
21	20241227	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-35	5	-1.07	29043150	8937	34.37	3220	3410	3220	4255	2295	3275	3249.77	1.04	0	-1979	3335	3305	3280	3250	3225	3292	3237	77	980	500	2350	5	1	15391605	499	-2.89	0.37	12	0.06	-1120.00	8731.00	4820	20240215	-32.78	3110	20241213	4.18	4820	-32.78	20240215	3110	4.18	20241213	4820	-32.78	20240215	3110	4.18	20241213	0.27	N	067170	500	76 억	159372	N	N	N	N
22	20241227	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-30	5	-0.92	28475030	8762	33.70	3220	3410	3220	4255	2295	3275	3249.83	1.04	0	-1979	3335	3305	3280	3250	3225	3292	3237	77	980	500	2350	5	1	15391605	499	-2.90	0.37	12	0.06	-1120.00	8731.00	4820	20240215	-32.68	3110	20241213	4.34	4820	-32.68	20240215	3110	4.34	20241213	4820	-32.68	20240215	3110	4.34	20241213	0.27	N	067170	500	76 억	159372	N	N	N	N
23	20241227	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-35	5	-1.07	27915750	8590	33.04	3220	3410	3220	4255	2295	3275	3249.80	1.04	0	-1940	3335	3305	3280	3250	3225	3292	3237	77	980	500	2350	5	1	15391605	499	-2.89	0.37	12	0.06	-1120.00	8731.00	4820	20240215	-32.78	3110	20241213	4.18	4820	-32.78	20240215	3110	4.18	20241213	4820	-32.78	20240215	3110	4.18	20241213	0.27	N	067170	500	76 억	159372	N	N	N	N
24	20241227	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-35	5	-1.07	25534205	7855	30.21	3220	3410	3220	4255	2295	3275	3250.69	1.04	0	-1941	3335	3305	3280	3250	3225	3292	3237	77	980	500	2350	5	1	15391605	499	-2.89	0.37	12	0.05	-1120.00	8731.00	4820	20240215	-32.78	3110	20241213	4.18	4820	-32.78	20240215	3110	4.18	20241213	4820	-32.78	20240215	3110	4.18	20241213	0.27	N	067170	500	76 억	159372	N	N	N	N
25	20241227	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	35	2	1.07	7365670	2227	8.57	3220	3410	3220	4255	2295	3275	3307.44	1.04	0	-176	3335	3305	3280	3250	3225	3292	3237	77	980	500	2350	5	1	15391605	509	-2.96	0.38	12	0.01	-1120.00	8731.00	4820	20240215	-31.33	3110	20241213	6.43	4820	-31.33	20240215	3110	6.43	20241213	4820	-31.33	20240215	3110	6.43	20241213	0.27	N	067170	500	76 억	159372	N	N	N	N
26	20241226	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	-25	5	-0.76	81607385	24786	298.12	3300	3310	3255	4290	2310	3300	3292.48	1.04	0	-1228	3333	3316	3298	3281	3263	3325	3290	77	990	500	2370	5	1	15391605	504	-2.92	0.38	12	0.16	-1120.00	8731.00	4820	20240215	-32.05	3110	20241213	5.31	4820	-32.05	20240215	3110	5.31	20241213	4820	-32.05	20240215	3110	5.31	20241213	0.27	N	067170	500	76 억	160600	N	N	N	N
27	20241226	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	-35	5	-1.06	80707540	24511	294.82	3300	3310	3255	4290	2310	3300	3292.71	1.04	0	-1210	3333	3316	3298	3281	3263	3325	3290	77	990	500	2370	5	1	15391605	503	-2.92	0.37	12	0.16	-1120.00	8731.00	4820	20240215	-32.26	3110	20241213	4.98	4820	-32.26	20240215	3110	4.98	20241213	4820	-32.26	20240215	3110	4.98	20241213	0.27	N	067170	500	76 억	160600	N	N	N	N
28	20241226	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	-20	5	-0.61	66871875	20282	243.95	3300	3310	3255	4290	2310	3300	3297.10	1.04	0	-276	3333	3316	3298	3281	3263	3325	3290	77	990	500	2370	5	1	15391605	505	-2.93	0.38	12	0.13	-1120.00	8731.00	4820	20240215	-31.95	3110	20241213	5.47	4820	-31.95	20240215	3110	5.47	20241213	4820	-31.95	20240215	3110	5.47	20241213	0.27	N	067170	500	76 억	160600	N	N	N	N
29	20241226	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3285	-15	5	-0.45	61739350	18718	225.14	3300	3310	3255	4290	2310	3300	3298.39	1.04	0	-529	3333	3316	3298	3281	3263	3325	3290	77	990	500	2370	5	1	15391605	506	-2.93	0.38	12	0.12	-1120.00	8731.00	4820	20240215	-31.85	3110	20241213	5.63	4820	-31.85	20240215	3110	5.63	20241213	4820	-31.85	20240215	3110	5.63	20241213	0.27	N	067170	500	76 억	160600	N	N	N	N
30	20241226	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	-25	5	-0.76	61303045	18585	223.54	3300	3310	3255	4290	2310	3300	3298.52	1.04	0	-524	3333	3316	3298	3281	3263	3325	3290	77	990	500	2370	5	1	15391605	504	-2.92	0.38	12	0.12	-1120.00	8731.00	4820	20240215	-32.05	3110	20241213	5.31	4820	-32.05	20240215	3110	5.31	20241213	4820	-32.05	20240215	3110	5.31	20241213	0.27	N	067170	500	76 억	160600	N	N	N	N
31	20241226	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	-10	5	-0.30	60180300	18243	219.43	3300	3310	3255	4290	2310	3300	3298.82	1.04	0	-497	3333	3316	3298	3281	3263	3325	3290	77	990	500	2370	5	1	15391605	506	-2.94	0.38	12	0.12	-1120.00	8731.00	4820	20240215	-31.74	3110	20241213	5.79	4820	-31.74	20240215	3110	5.79	20241213	4820	-31.74	20240215	3110	5.79	20241213	0.27	N	067170	500	76 억	160600	N	N	N	N
32	20241226	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	10	2	0.30	34370685	10389	124.96	3300	3310	3295	4290	2310	3300	3308.37	1.04	0	-313	3333	3316	3298	3281	3263	3325	3290	77	990	500	2370	5	1	15391605	509	-2.96	0.38	12	0.07	-1120.00	8731.00	4820	20240215	-31.33	3110	20241213	6.43	4820	-31.33	20240215	3110	6.43	20241213	4820	-31.33	20240215	3110	6.43	20241213	0.27	N	067170	500	76 억	160600	N	N	N	N
33	20241226	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	0	3	0.00	683100	207	2.49	3300	3300	3300	4290	2310	3300	3300.00	1.04	0	-41	3333	3316	3298	3281	3263	3325	3290	77	990	500	2370	5	1	15391605	508	-2.95	0.38	12	0.00	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	4820	-31.54	20240215	3110	6.11	20241213	4820	-31.54	20240215	3110	6.11	20241213	0.27	N	067170	500	76 억	160600	N	N	N	N
34	20241224	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	-15	5	-0.45	27448365	8314	24.21	3280	3315	3280	4305	2325	3315	3301.46	1.04	0	-153	3421	3367	3321	3267	3221	3395	3295	77	990	500	2380	5	1	15391605	508	-2.95	0.38	12	0.05	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	4820	-31.54	20240215	3110	6.11	20241213	4820	-31.54	20240215	3110	6.11	20241213	0.27	N	067170	500	76 억	160753	N	N	N	N
35	20241224	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3305	-10	5	-0.30	24785770	7506	21.85	3280	3315	3280	4305	2325	3315	3302.13	1.04	0	-146	3421	3367	3321	3267	3221	3395	3295	77	990	500	2380	5	1	15391605	509	-2.95	0.38	12	0.05	-1120.00	8731.00	4820	20240215	-31.43	3110	20241213	6.27	4820	-31.43	20240215	3110	6.27	20241213	4820	-31.43	20240215	3110	6.27	20241213	0.27	N	067170	500	76 억	160753	N	N	N	N
36	20241224	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	-15	5	-0.45	20243825	6131	17.85	3280	3315	3280	4305	2325	3315	3301.88	1.04	0	-124	3421	3367	3321	3267	3221	3395	3295	77	990	500	2380	5	1	15391605	508	-2.95	0.38	12	0.04	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	4820	-31.54	20240215	3110	6.11	20241213	4820	-31.54	20240215	3110	6.11	20241213	0.27	N	067170	500	76 억	160753	N	N	N	N
37	20241224	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	-5	5	-0.15	18171395	5503	16.02	3280	3315	3280	4305	2325	3315	3302.09	1.04	0	-76	3421	3367	3321	3267	3221	3395	3295	77	990	500	2380	5	1	15391605	509	-2.96	0.38	12	0.04	-1120.00	8731.00	4820	20240215	-31.33	3110	20241213	6.43	4820	-31.33	20240215	3110	6.43	20241213	4820	-31.33	20240215	3110	6.43	20241213	0.27	N	067170	500	76 억	160753	N	N	N	N
38	20241224	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	-15	5	-0.45	16748225	5073	14.77	3280	3315	3280	4305	2325	3315	3301.44	1.04	0	-63	3421	3367	3321	3267	3221	3395	3295	77	990	500	2380	5	1	15391605	508	-2.95	0.38	12	0.03	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	4820	-31.54	20240215	3110	6.11	20241213	4820	-31.54	20240215	3110	6.11	20241213	0.27	N	067170	500	76 억	160753	N	N	N	N
39	20241224	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	-15	5	-0.45	16256375	4924	14.34	3280	3315	3280	4305	2325	3315	3301.46	1.04	0	-63	3421	3367	3321	3267	3221	3395	3295	77	990	500	2380	5	1	15391605	508	-2.95	0.38	12	0.03	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	4820	-31.54	20240215	3110	6.11	20241213	4820	-31.54	20240215	3110	6.11	20241213	0.27	N	067170	500	76 억	160753	N	N	N	N
40	20241224	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3315	0	3	0.00	12076025	3661	10.66	3280	3315	3280	4305	2325	3315	3298.56	1.04	0	-15	3421	3367	3321	3267	3221	3395	3295	77	990	500	2380	5	1	15391605	510	-2.96	0.38	12	0.02	-1120.00	8731.00	4820	20240215	-31.22	3110	20241213	6.59	4820	-31.22	20240215	3110	6.59	20241213	4820	-31.22	20240215	3110	6.59	20241213	0.27	N	067170	500	76 억	160753	N	N	N	N
41	20241224	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	-15	5	-0.45	544750	166	0.48	3280	3300	3280	4305	2325	3315	3281.63	1.04	0	-1	3421	3367	3321	3267	3221	3395	3295	77	990	500	2380	5	1	15391605	508	-2.95	0.38	12	0.00	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	4820	-31.54	20240215	3110	6.11	20241213	4820	-31.54	20240215	3110	6.11	20241213	0.27	N	067170	500	76 억	160753	N	N	N	N
42	20241223	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3315	45	2	1.38	109968715	33282	133.30	3310	3375	3275	4250	2290	3270	3304.13	1.03	0	2261	3513	3391	3328	3206	3143	3360	3175	77	980	500	2350	5	1	15391605	510	-2.96	0.38	12	0.22	-1120.00	8731.00	4820	20240215	-31.22	3110	20241213	6.59	4820	-31.22	20240215	3110	6.59	20241213	4820	-31.22	20240215	3110	6.59	20241213	0.27	N	067170	500	76 억	158726	N	N	N	N
43	20241223	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	20	2	0.61	88562185	26809	107.38	3310	3375	3275	4250	2290	3270	3303.45	1.03	0	2593	3513	3391	3328	3206	3143	3360	3175	77	980	500	2350	5	1	15391605	506	-2.94	0.38	12	0.17	-1120.00	8731.00	4820	20240215	-31.74	3110	20241213	5.79	4820	-31.74	20240215	3110	5.79	20241213	4820	-31.74	20240215	3110	5.79	20241213	0.27	N	067170	500	76 억	158726	N	N	N	N
44	20241223	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	20	2	0.61	83688725	25329	101.45	3310	3375	3275	4250	2290	3270	3304.07	1.03	0	2594	3513	3391	3328	3206	3143	3360	3175	77	980	500	2350	5	1	15391605	506	-2.94	0.38	12	0.16	-1120.00	8731.00	4820	20240215	-31.74	3110	20241213	5.79	4820	-31.74	20240215	3110	5.79	20241213	4820	-31.74	20240215	3110	5.79	20241213	0.27	N	067170	500	76 억	158726	N	N	N	N
45	20241223	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3285	15	2	0.46	76725500	23212	92.97	3310	3375	3275	4250	2290	3270	3305.42	1.03	0	2403	3513	3391	3328	3206	3143	3360	3175	77	980	500	2350	5	1	15391605	506	-2.93	0.38	12	0.15	-1120.00	8731.00	4820	20240215	-31.85	3110	20241213	5.63	4820	-31.85	20240215	3110	5.63	20241213	4820	-31.85	20240215	3110	5.63	20241213	0.27	N	067170	500	76 억	158726	N	N	N	N
46	20241223	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	10	2	0.31	67563770	20424	81.80	3310	3375	3275	4250	2290	3270	3308.06	1.03	0	2132	3513	3391	3328	3206	3143	3360	3175	77	980	500	2350	5	1	15391605	505	-2.93	0.38	12	0.13	-1120.00	8731.00	4820	20240215	-31.95	3110	20241213	5.47	4820	-31.95	20240215	3110	5.47	20241213	4820	-31.95	20240215	3110	5.47	20241213	0.27	N	067170	500	76 억	158726	N	N	N	N
47	20241223	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	30	2	0.92	40704320	12249	49.06	3310	3375	3275	4250	2290	3270	3323.07	1.03	0	1682	3513	3391	3328	3206	3143	3360	3175	77	980	500	2350	5	1	15391605	508	-2.95	0.38	12	0.08	-1120.00	8731.00	4820	20240215	-31.54	3110	20241213	6.11	4820	-31.54	20240215	3110	6.11	20241213	4820	-31.54	20240215	3110	6.11	20241213	0.27	N	067170	500	76 억	158726	N	N	N	N
48	20241223	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	40	2	1.22	20666840	6152	24.64	3310	3375	3310	4250	2290	3270	3359.37	1.03	0	350	3513	3391	3328	3206	3143	3360	3175	77	980	500	2350	5	1	15391605	509	-2.96	0.38	12	0.04	-1120.00	8731.00	4820	20240215	-31.33	3110	20241213	6.43	4820	-31.33	20240215	3110	6.43	20241213	4820	-31.33	20240215	3110	6.43	20241213	0.27	N	067170	500	76 억	158726	N	N	N	N
49	20241223	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	60	2	1.83	362130	109	0.44	3310	3330	3310	4250	2290	3270	3322.29	1.03	0	-14	3513	3391	3328	3206	3143	3360	3175	77	980	500	2350	5	1	15391605	513	-2.97	0.38	12	0.00	-1120.00	8731.00	4820	20240215	-30.91	3110	20241213	7.07	4820	-30.91	20240215	3110	7.07	20241213	4820	-30.91	20240215	3110	7.07	20241213	0.27	N	067170	500	76 억	158726	N	N	N	N
50	20241220	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	-170	5	-4.94	83101425	24858	123.61	3405	3450	3265	4470	2410	3440	3343.05	1.05	0	-2232	3646	3542	3446	3342	3246	3495	3295	77	1030	500	2470	5	1	15391605	503	-2.92	0.37	12	0.16	-1120.00	8731.00	4820	20240215	-32.16	3110	20241213	5.14	4820	-32.16	20240215	3110	5.14	20241213	4820	-32.16	20240215	3110	5.14	20241213	0.27	N	067170	500	76 억	160977	N	N	N	N
51	20241220	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3320	-120	5	-3.49	77421565	23123	114.98	3405	3450	3265	4470	2410	3440	3348.25	1.05	0	-1012	3646	3542	3446	3342	3246	3495	3295	77	1030	500	2470	5	1	15391605	511	-2.96	0.38	12	0.15	-1120.00	8731.00	4820	20240215	-31.12	3110	20241213	6.75	4820	-31.12	20240215	3110	6.75	20241213	4820	-31.12	20240215	3110	6.75	20241213	0.27	N	067170	500	76 억	160977	N	N	N	N
52	20241220	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	-130	5	-3.78	65191430	19423	96.58	3405	3450	3265	4470	2410	3440	3356.40	1.05	0	-1703	3646	3542	3446	3342	3246	3495	3295	77	1030	500	2470	5	1	15391605	509	-2.96	0.38	12	0.13	-1120.00	8731.00	4820	20240215	-31.33	3110	20241213	6.43	4820	-31.33	20240215	3110	6.43	20241213	4820	-31.33	20240215	3110	6.43	20241213	0.27	N	067170	500	76 억	160977	N	N	N	N
53	20241220	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3335	-105	5	-3.05	52116960	15485	77.00	3405	3450	3265	4470	2410	3440	3365.64	1.05	0	-800	3646	3542	3446	3342	3246	3495	3295	77	1030	500	2470	5	1	15391605	513	-2.98	0.38	12	0.10	-1120.00	8731.00	4820	20240215	-30.81	3110	20241213	7.23	4820	-30.81	20240215	3110	7.23	20241213	4820	-30.81	20240215	3110	7.23	20241213	0.27	N	067170	500	76 억	160977	N	N	N	N
54	20241220	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3370	-70	5	-2.03	27478195	8097	40.26	3405	3450	3365	4470	2410	3440	3393.63	1.05	0	-511	3646	3542	3446	3342	3246	3495	3295	77	1030	500	2470	5	1	15391605	519	-3.01	0.39	12	0.05	-1120.00	8731.00	4820	20240215	-30.08	3110	20241213	8.36	4820	-30.08	20240215	3110	8.36	20241213	4820	-30.08	20240215	3110	8.36	20241213	0.27	N	067170	500	76 억	160977	N	N	N	N
55	20241220	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3415	-25	5	-0.73	24105150	7097	35.29	3405	3450	3365	4470	2410	3440	3396.53	1.05	0	-258	3646	3542	3446	3342	3246	3495	3295	77	1030	500	2470	5	1	15391605	526	-3.05	0.39	12	0.05	-1120.00	8731.00	4820	20240215	-29.15	3110	20241213	9.81	4820	-29.15	20240215	3110	9.81	20241213	4820	-29.15	20240215	3110	9.81	20241213	0.27	N	067170	500	76 억	160977	N	N	N	N
56	20241220	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3410	-30	5	-0.87	13054770	3838	19.09	3405	3450	3365	4470	2410	3440	3401.45	1.05	0	-29	3646	3542	3446	3342	3246	3495	3295	77	1030	500	2470	5	1	15391605	525	-3.04	0.39	12	0.02	-1120.00	8731.00	4820	20240215	-29.25	3110	20241213	9.65	4820	-29.25	20240215	3110	9.65	20241213	4820	-29.25	20240215	3110	9.65	20241213	0.27	N	067170	500	76 억	160977	N	N	N	N
57	20241220	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	5	2	0.15	881985	258	1.28	3405	3445	3405	4470	2410	3440	3418.55	1.05	0	101	3646	3542	3446	3342	3246	3495	3295	77	1030	500	2470	5	1	15391605	530	-3.08	0.39	12	0.00	-1120.00	8731.00	4820	20240215	-28.53	3110	20241213	10.77	4820	-28.53	20240215	3110	10.77	20241213	4820	-28.53	20240215	3110	10.77	20241213	0.27	N	067170	500	76 억	160977	N	N	N	N
58	20241219	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3440	-20	5	-0.58	68767660	19849	35.29	3455	3550	3350	4495	2425	3460	3464.54	1.05	0	-959	3626	3542	3476	3392	3326	3510	3360	77	1035	500	2490	5	1	15391605	529	-3.07	0.39	12	0.13	-1120.00	8731.00	4820	20240215	-28.63	3110	20241213	10.61	4820	-28.63	20240215	3110	10.61	20241213	4820	-28.63	20240215	3110	10.61	20241213	0.34	N	067170	500	76 억	161936	N	N	N	N
59	20241219	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3460	0	3	0.00	66904180	19309	34.33	3455	3550	3350	4495	2425	3460	3464.92	1.05	0	-704	3626	3542	3476	3392	3326	3510	3360	77	1035	500	2490	5	1	15391605	533	-3.09	0.40	12	0.13	-1120.00	8731.00	4820	20240215	-28.22	3110	20241213	11.25	4820	-28.22	20240215	3110	11.25	20241213	4820	-28.22	20240215	3110	11.25	20241213	0.34	N	067170	500	76 억	161936	N	N	N	N
60	20241219	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3480	20	2	0.58	56829355	16394	29.15	3455	3550	3350	4495	2425	3460	3466.47	1.05	0	-538	3626	3542	3476	3392	3326	3510	3360	77	1035	500	2490	5	1	15391605	536	-3.11	0.40	12	0.11	-1120.00	8731.00	4820	20240215	-27.80	3110	20241213	11.90	4820	-27.80	20240215	3110	11.90	20241213	4820	-27.80	20240215	3110	11.90	20241213	0.34	N	067170	500	76 억	161936	N	N	N	N
61	20241219	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3495	35	2	1.01	49897100	14392	25.59	3455	3550	3350	4495	2425	3460	3467.00	1.05	0	-418	3626	3542	3476	3392	3326	3510	3360	77	1035	500	2490	5	1	15391605	538	-3.12	0.40	12	0.09	-1120.00	8731.00	4820	20240215	-27.49	3110	20241213	12.38	4820	-27.49	20240215	3110	12.38	20241213	4820	-27.49	20240215	3110	12.38	20241213	0.34	N	067170	500	76 억	161936	N	N	N	N
62	20241219	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3510	50	2	1.45	48085240	13874	24.67	3455	3550	3350	4495	2425	3460	3465.85	1.05	0	-352	3626	3542	3476	3392	3326	3510	3360	77	1035	500	2490	5	1	15391605	540	-3.13	0.40	12	0.09	-1120.00	8731.00	4820	20240215	-27.18	3110	20241213	12.86	4820	-27.18	20240215	3110	12.86	20241213	4820	-27.18	20240215	3110	12.86	20241213	0.34	N	067170	500	76 억	161936	N	N	N	N
63	20241219	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3460	0	3	0.00	36401710	10516	18.70	3455	3550	3350	4495	2425	3460	3461.55	1.05	0	-393	3626	3542	3476	3392	3326	3510	3360	77	1035	500	2490	5	1	15391605	533	-3.09	0.40	12	0.07	-1120.00	8731.00	4820	20240215	-28.22	3110	20241213	11.25	4820	-28.22	20240215	3110	11.25	20241213	4820	-28.22	20240215	3110	11.25	20241213	0.34	N	067170	500	76 억	161936	N	N	N	N
64	20241219	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3435	-25	5	-0.72	10495315	3084	5.48	3455	3485	3350	4495	2425	3460	3403.15	1.05	0	272	3626	3542	3476	3392	3326	3510	3360	77	1035	500	2490	5	1	15391605	529	-3.07	0.39	12	0.02	-1120.00	8731.00	4820	20240215	-28.73	3110	20241213	10.45	4820	-28.73	20240215	3110	10.45	20241213	4820	-28.73	20240215	3110	10.45	20241213	0.34	N	067170	500	76 억	161936	N	N	N	N
65	20241219	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3350	-110	5	-3.18	5117465	1509	2.68	3455	3485	3350	4495	2425	3460	3391.30	1.05	0	331	3626	3542	3476	3392	3326	3510	3360	77	1035	500	2490	5	1	15391605	516	-2.99	0.38	12	0.01	-1120.00	8731.00	4820	20240215	-30.50	3110	20241213	7.72	4820	-30.50	20240215	3110	7.72	20241213	4820	-30.50	20240215	3110	7.72	20241213	0.34	N	067170	500	76 억	161936	N	N	N	N
66	20241218	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3460	-5	5	-0.14	196839615	56204	39.27	3465	3560	3410	4500	2430	3465	3502.69	1.11	0	-9186	3908	3686	3543	3321	3178	3797	3432	77	1035	500	2490	5	1	15391605	533	-3.09	0.40	12	0.37	-1120.00	8731.00	4820	20240215	-28.22	3110	20241213	11.25	4820	-28.22	20240215	3110	11.25	20241213	4820	-28.22	20240215	3110	11.25	20241213	0.25	N	067170	500	76 억	171122	N	N	N	N
67	20241218	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3525	60	2	1.73	171642620	48970	34.22	3465	3560	3410	4500	2430	3465	3505.06	1.11	0	-8825	3908	3686	3543	3321	3178	3797	3432	77	1035	500	2490	5	1	15391605	543	-3.15	0.40	12	0.32	-1120.00	8731.00	4820	20240215	-26.87	3110	20241213	13.34	4820	-26.87	20240215	3110	13.34	20241213	4820	-26.87	20240215	3110	13.34	20241213	0.25	N	067170	500	76 억	171122	N	N	N	N
68	20241218	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3495	30	2	0.87	163861290	46765	32.68	3465	3560	3410	4500	2430	3465	3503.93	1.11	0	-8898	3908	3686	3543	3321	3178	3797	3432	77	1035	500	2490	5	1	15391605	538	-3.12	0.40	12	0.30	-1120.00	8731.00	4820	20240215	-27.49	3110	20241213	12.38	4820	-27.49	20240215	3110	12.38	20241213	4820	-27.49	20240215	3110	12.38	20241213	0.25	N	067170	500	76 억	171122	N	N	N	N
69	20241218	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3515	50	2	1.44	98927485	28327	19.79	3465	3525	3410	4500	2430	3465	3492.34	1.11	0	-6764	3908	3686	3543	3321	3178	3797	3432	77	1035	500	2490	5	1	15391605	541	-3.14	0.40	12	0.18	-1120.00	8731.00	4820	20240215	-27.07	3110	20241213	13.02	4820	-27.07	20240215	3110	13.02	20241213	4820	-27.07	20240215	3110	13.02	20241213	0.25	N	067170	500	76 억	171122	N	N	N	N
70	20241218	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3525	60	2	1.73	80373415	23048	16.11	3465	3525	3410	4500	2430	3465	3487.22	1.11	0	-5520	3908	3686	3543	3321	3178	3797	3432	77	1035	500	2490	5	1	15391605	543	-3.15	0.40	12	0.15	-1120.00	8731.00	4820	20240215	-26.87	3110	20241213	13.34	4820	-26.87	20240215	3110	13.34	20241213	4820	-26.87	20240215	3110	13.34	20241213	0.25	N	067170	500	76 억	171122	N	N	N	N
71	20241218	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3515	50	2	1.44	42292505	12208	8.53	3465	3515	3410	4500	2430	3465	3464.33	1.11	0	-702	3908	3686	3543	3321	3178	3797	3432	77	1035	500	2490	5	1	15391605	541	-3.14	0.40	12	0.08	-1120.00	8731.00	4820	20240215	-27.07	3110	20241213	13.02	4820	-27.07	20240215	3110	13.02	20241213	4820	-27.07	20240215	3110	13.02	20241213	0.25	N	067170	500	76 억	171122	N	N	N	N
72	20241218	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3510	45	2	1.30	23965655	6957	4.86	3465	3515	3410	4500	2430	3465	3444.83	1.11	0	266	3908	3686	3543	3321	3178	3797	3432	77	1035	500	2490	5	1	15391605	540	-3.13	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-27.18	3110	20241213	12.86	4820	-27.18	20240215	3110	12.86	20241213	4820	-27.18	20240215	3110	12.86	20241213	0.25	N	067170	500	76 억	171122	N	N	N	N
73	20241218	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3435	-30	5	-0.87	2903990	843	0.59	3465	3465	3430	4500	2430	3465	3444.83	1.11	0	416	3908	3686	3543	3321	3178	3797	3432	77	1035	500	2490	5	1	15391605	529	-3.07	0.39	12	0.01	-1120.00	8731.00	4820	20240215	-28.73	3110	20241213	10.45	4820	-28.73	20240215	3110	10.45	20241213	4820	-28.73	20240215	3110	10.45	20241213	0.25	N	067170	500	76 억	171122	N	N	N	N
74	20241217	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3465	-35	5	-1.00	500355710	142583	35.22	3440	3765	3400	4550	2450	3500	3509.39	1.09	0	2422	4166	3832	3516	3182	2866	4000	3350	77	1050	500	2520	5	1	15391605	533	-3.09	0.40	12	0.93	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	4820	-28.11	20240215	3110	11.41	20241213	4820	-28.11	20240215	3110	11.41	20241213	0.25	N	067170	500	76 억	167200	N	N	N	N
75	20241217	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	-70	5	-2.00	482285680	137357	33.93	3440	3765	3400	4550	2450	3500	3511.23	1.09	0	2647	4166	3832	3516	3182	2866	4000	3350	77	1050	500	2520	5	1	15391605	528	-3.06	0.39	12	0.89	-1120.00	8731.00	4820	20240215	-28.84	3110	20241213	10.29	4820	-28.84	20240215	3110	10.29	20241213	4820	-28.84	20240215	3110	10.29	20241213	0.25	N	067170	500	76 억	167200	N	N	N	N
76	20241217	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	-55	5	-1.57	456790315	129891	32.09	3440	3765	3400	4550	2450	3500	3516.80	1.09	0	3272	4166	3832	3516	3182	2866	4000	3350	77	1050	500	2520	5	1	15391605	530	-3.08	0.39	12	0.84	-1120.00	8731.00	4820	20240215	-28.53	3110	20241213	10.77	4820	-28.53	20240215	3110	10.77	20241213	4820	-28.53	20240215	3110	10.77	20241213	0.25	N	067170	500	76 억	167200	N	N	N	N
77	20241217	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3425	-75	5	-2.14	424469655	120437	29.75	3440	3765	3425	4550	2450	3500	3524.54	1.09	0	2291	4166	3832	3516	3182	2866	4000	3350	77	1050	500	2520	5	1	15391605	527	-3.06	0.39	12	0.78	-1120.00	8731.00	4820	20240215	-28.94	3110	20241213	10.13	4820	-28.94	20240215	3110	10.13	20241213	4820	-28.94	20240215	3110	10.13	20241213	0.25	N	067170	500	76 억	167200	N	N	N	N
78	20241217	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3465	-35	5	-1.00	399733570	113268	27.98	3440	3765	3440	4550	2450	3500	3529.25	1.09	0	2560	4166	3832	3516	3182	2866	4000	3350	77	1050	500	2520	5	1	15391605	533	-3.09	0.40	12	0.74	-1120.00	8731.00	4820	20240215	-28.11	3110	20241213	11.41	4820	-28.11	20240215	3110	11.41	20241213	4820	-28.11	20240215	3110	11.41	20241213	0.25	N	067170	500	76 억	167200	N	N	N	N
79	20241217	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3475	-25	5	-0.71	375326860	106235	26.24	3440	3765	3440	4550	2450	3500	3533.18	1.09	0	2750	4166	3832	3516	3182	2866	4000	3350	77	1050	500	2520	5	1	15391605	535	-3.10	0.40	12	0.69	-1120.00	8731.00	4820	20240215	-27.90	3110	20241213	11.74	4820	-27.90	20240215	3110	11.74	20241213	4820	-27.90	20240215	3110	11.74	20241213	0.25	N	067170	500	76 억	167200	N	N	N	N
80	20241217	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3505	5	2	0.14	327334015	92391	22.82	3440	3765	3440	4550	2450	3500	3543.21	1.09	0	2860	4166	3832	3516	3182	2866	4000	3350	77	1050	500	2520	5	1	15391605	539	-3.13	0.40	12	0.60	-1120.00	8731.00	4820	20240215	-27.28	3110	20241213	12.70	4820	-27.28	20240215	3110	12.70	20241213	4820	-27.28	20240215	3110	12.70	20241213	0.25	N	067170	500	76 억	167200	N	N	N	N
81	20241217	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3580	80	2	2.29	132740215	37519	9.27	3440	3765	3440	4550	2450	3500	3538.58	1.09	0	1134	4166	3832	3516	3182	2866	4000	3350	77	1050	500	2520	5	1	15391605	551	-3.20	0.41	12	0.24	-1120.00	8731.00	4820	20240215	-25.73	3110	20241213	15.11	4820	-25.73	20240215	3110	15.11	20241213	4820	-25.73	20240215	3110	15.11	20241213	0.25	N	067170	500	76 억	167200	N	N	N	N
82	20241216	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3500	310	2	9.72	1413885600	394566	1334.71	3285	3850	3200	4145	2235	3190	3583.70	1.28	0	-39044	3336	3262	3186	3112	3036	3300	3150	77	955	500	2290	5	1	15391605	539	-3.12	0.40	12	2.56	-1120.00	8731.00	4820	20240215	-27.39	3110	20241213	12.54	4820	-27.39	20240215	3110	12.54	20241213	4820	-27.39	20240215	3110	12.54	20241213	0.24	N	067170	500	76 억	197144	N	N	N	N
83	20241216	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3505	315	2	9.87	1367190380	381253	1289.67	3285	3850	3200	4145	2235	3190	3586.04	1.28	0	-39105	3336	3262	3186	3112	3036	3300	3150	77	955	500	2290	5	1	15391605	539	-3.13	0.40	12	2.48	-1120.00	8731.00	4820	20240215	-27.28	3110	20241213	12.70	4820	-27.28	20240215	3110	12.70	20241213	4820	-27.28	20240215	3110	12.70	20241213	0.24	N	067170	500	76 억	197144	N	N	N	N
84	20241216	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3495	305	2	9.56	1279090065	356047	1204.41	3285	3850	3200	4145	2235	3190	3592.48	1.28	0	-31711	3336	3262	3186	3112	3036	3300	3150	77	955	500	2290	5	1	15391605	538	-3.12	0.40	12	2.31	-1120.00	8731.00	4820	20240215	-27.49	3110	20241213	12.38	4820	-27.49	20240215	3110	12.38	20241213	4820	-27.49	20240215	3110	12.38	20241213	0.24	N	067170	500	76 억	197144	N	N	N	N
85	20241216	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3485	295	2	9.25	1209538810	336064	1136.81	3285	3850	3200	4145	2235	3190	3599.13	1.28	0	-29730	3336	3262	3186	3112	3036	3300	3150	77	955	500	2290	5	1	15391605	536	-3.11	0.40	12	2.18	-1120.00	8731.00	4820	20240215	-27.70	3110	20241213	12.06	4820	-27.70	20240215	3110	12.06	20241213	4820	-27.70	20240215	3110	12.06	20241213	0.24	N	067170	500	76 억	197144	N	N	N	N
86	20241216	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3790	600	2	18.81	827509165	231053	781.59	3285	3850	3200	4145	2235	3190	3581.47	1.28	0	-32335	3336	3262	3186	3112	3036	3300	3150	77	955	500	2290	5	1	15391605	583	-3.38	0.43	12	1.50	-1120.00	8731.00	4820	20240215	-21.37	3110	20241213	21.86	4820	-21.37	20240215	3110	21.86	20241213	4820	-21.37	20240215	3110	21.86	20241213	0.24	N	067170	500	76 억	197144	N	N	N	N
87	20241216	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3405	215	2	6.74	115645475	34998	118.39	3285	3440	3200	4145	2235	3190	3304.35	1.28	0	-19722	3336	3262	3186	3112	3036	3300	3150	77	955	500	2290	5	1	15391605	524	-3.04	0.39	12	0.23	-1120.00	8731.00	4820	20240215	-29.36	3110	20241213	9.49	4820	-29.36	20240215	3110	9.49	20241213	4820	-29.36	20240215	3110	9.49	20241213	0.24	N	067170	500	76 억	197144	N	N	N	N
88	20241216	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	65	2	2.04	35703170	10946	37.03	3285	3345	3200	4145	2235	3190	3261.75	1.28	0	-4242	3336	3262	3186	3112	3036	3300	3150	77	955	500	2290	5	1	15391605	501	-2.91	0.37	12	0.07	-1120.00	8731.00	4820	20240215	-32.47	3110	20241213	4.66	4820	-32.47	20240215	3110	4.66	20241213	4820	-32.47	20240215	3110	4.66	20241213	0.24	N	067170	500	76 억	197144	N	N	N	N
89	20241216	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	20	2	0.63	4831595	1473	4.98	3285	3345	3200	4145	2235	3190	3280.11	1.28	0	-20	3336	3262	3186	3112	3036	3300	3150	77	955	500	2290	5	1	15391605	494	-2.87	0.37	12	0.01	-1120.00	8731.00	4820	20240215	-33.40	3110	20241213	3.22	4820	-33.40	20240215	3110	3.22	20241213	4820	-33.40	20240215	3110	3.22	20241213	0.24	N	067170	500	76 억	197144	N	N	N	N
90	20241213	160608	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3190	10	2	0.31	93802390	29562	83.50	3180	3260	3110	4130	2230	3180	3173.06	1.34	0	-9388	3430	3305	3230	3105	3030	3267	3067	77	950	500	2280	5	1	15391605	491	-2.85	0.37	12	0.19	-1120.00	8731.00	4820	20240215	-33.82	3110	20241213	2.57	4820	-33.82	20240215	3110	2.57	20241213	4820	-33.82	20240215	3110	2.57	20241213	0.23	N	067170	500	76 억	206515	N	N	N	N
91	20241213	150613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3175	-5	5	-0.16	87657140	27630	78.05	3180	3260	3110	4130	2230	3180	3172.53	1.34	0	-9315	3430	3305	3230	3105	3030	3267	3067	77	950	500	2280	5	1	15391605	489	-2.83	0.36	12	0.18	-1120.00	8731.00	4820	20240215	-34.13	3110	20241213	2.09	4820	-34.13	20240215	3110	2.09	20241213	4820	-34.13	20240215	3110	2.09	20241213	0.23	N	067170	500	76 억	206515	N	N	N	N
92	20241213	140614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	35	2	1.10	59718100	18851	53.25	3180	3260	3110	4130	2230	3180	3167.90	1.34	0	-9081	3430	3305	3230	3105	3030	3267	3067	77	950	500	2280	5	1	15391605	495	-2.87	0.37	12	0.12	-1120.00	8731.00	4820	20240215	-33.30	3110	20241213	3.38	4820	-33.30	20240215	3110	3.38	20241213	4820	-33.30	20240215	3110	3.38	20241213	0.23	N	067170	500	76 억	206515	N	N	N	N
93	20241213	130614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	35	2	1.10	57241460	18079	51.07	3180	3260	3110	4130	2230	3180	3166.19	1.34	0	-8551	3430	3305	3230	3105	3030	3267	3067	77	950	500	2280	5	1	15391605	495	-2.87	0.37	12	0.12	-1120.00	8731.00	4820	20240215	-33.30	3110	20241213	3.38	4820	-33.30	20240215	3110	3.38	20241213	4820	-33.30	20240215	3110	3.38	20241213	0.23	N	067170	500	76 억	206515	N	N	N	N
94	20241213	120614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	35	2	1.10	50600295	16000	45.20	3180	3260	3110	4130	2230	3180	3162.52	1.34	0	-7409	3430	3305	3230	3105	3030	3267	3067	77	950	500	2280	5	1	15391605	495	-2.87	0.37	12	0.10	-1120.00	8731.00	4820	20240215	-33.30	3110	20241213	3.38	4820	-33.30	20240215	3110	3.38	20241213	4820	-33.30	20240215	3110	3.38	20241213	0.23	N	067170	500	76 억	206515	N	N	N	N
95	20241213	110612	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3160	-20	5	-0.63	41702350	13208	37.31	3180	3260	3110	4130	2230	3180	3157.36	1.34	0	-5822	3430	3305	3230	3105	3030	3267	3067	77	950	500	2280	5	1	15391605	486	-2.82	0.36	12	0.09	-1120.00	8731.00	4820	20240215	-34.44	3110	20241213	1.61	4820	-34.44	20240215	3110	1.61	20241213	4820	-34.44	20240215	3110	1.61	20241213	0.23	N	067170	500	76 억	206515	N	N	N	N
96	20241213	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3170	-10	5	-0.31	17858200	5603	15.83	3180	3260	3145	4130	2230	3180	3187.26	1.34	0	-2830	3430	3305	3230	3105	3030	3267	3067	77	950	500	2280	5	1	15391605	488	-2.83	0.36	12	0.04	-1120.00	8731.00	4820	20240215	-34.23	3125	20241210	1.44	4820	-34.23	20240215	3125	1.44	20241210	4820	-34.23	20240215	3125	1.44	20241210	0.23	N	067170	500	76 억	206515	N	N	N	N
97	20241213	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3235	55	2	1.73	236635	74	0.21	3180	3260	3180	4130	2230	3180	3197.77	1.34	0	-40	3430	3305	3230	3105	3030	3267	3067	77	950	500	2280	5	1	15391605	498	-2.89	0.37	12	0.00	-1120.00	8731.00	4820	20240215	-32.88	3125	20241210	3.52	4820	-32.88	20240215	3125	3.52	20241210	4820	-32.88	20240215	3125	3.52	20241210	0.23	N	067170	500	76 억	206515	N	N	N	N
98	20241212	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3180	-110	5	-3.34	113829480	35264	125.62	3355	3355	3155	4275	2305	3290	3227.92	1.34	0	93	3483	3386	3258	3161	3033	3435	3210	77	985	500	2360	5	1	15391605	489	-2.84	0.36	12	0.23	-1120.00	8731.00	4820	20240215	-34.02	3125	20241210	1.76	4820	-34.02	20240215	3125	1.76	20241210	4820	-34.02	20240215	3125	1.76	20241210	0.23	N	067170	500	76 억	206422	N	N	N	N
99	20241212	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	-65	5	-1.98	99858425	30895	110.05	3355	3355	3155	4275	2305	3290	3232.19	1.34	0	1560	3483	3386	3258	3161	3033	3435	3210	77	985	500	2360	5	1	15391605	496	-2.88	0.37	12	0.20	-1120.00	8731.00	4820	20240215	-33.09	3125	20241210	3.20	4820	-33.09	20240215	3125	3.20	20241210	4820	-33.09	20240215	3125	3.20	20241210	0.23	N	067170	500	76 억	206422	N	N	N	N
100	20241212	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	-60	5	-1.82	53236030	16410	58.45	3355	3355	3155	4275	2305	3290	3244.12	1.34	0	155	3483	3386	3258	3161	3033	3435	3210	77	985	500	2360	5	1	15391605	497	-2.88	0.37	12	0.11	-1120.00	8731.00	4820	20240215	-32.99	3125	20241210	3.36	4820	-32.99	20240215	3125	3.36	20241210	4820	-32.99	20240215	3125	3.36	20241210	0.23	N	067170	500	76 억	206422	N	N	N	N
101	20241212	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	-60	5	-1.82	45088005	13890	49.48	3355	3355	3155	4275	2305	3290	3246.08	1.34	0	-255	3483	3386	3258	3161	3033	3435	3210	77	985	500	2360	5	1	15391605	497	-2.88	0.37	12	0.09	-1120.00	8731.00	4820	20240215	-32.99	3125	20241210	3.36	4820	-32.99	20240215	3125	3.36	20241210	4820	-32.99	20240215	3125	3.36	20241210	0.23	N	067170	500	76 억	206422	N	N	N	N
102	20241212	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-40	5	-1.22	34350665	10571	37.66	3355	3355	3155	4275	2305	3290	3249.52	1.34	0	-243	3483	3386	3258	3161	3033	3435	3210	77	985	500	2360	5	1	15391605	500	-2.90	0.37	12	0.07	-1120.00	8731.00	4820	20240215	-32.57	3125	20241210	4.00	4820	-32.57	20240215	3125	4.00	20241210	4820	-32.57	20240215	3125	4.00	20241210	0.23	N	067170	500	76 억	206422	N	N	N	N
103	20241212	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-45	5	-1.37	25763965	7921	28.22	3355	3355	3155	4275	2305	3290	3252.62	1.34	0	-165	3483	3386	3258	3161	3033	3435	3210	77	985	500	2360	5	1	15391605	499	-2.90	0.37	12	0.05	-1120.00	8731.00	4820	20240215	-32.68	3125	20241210	3.84	4820	-32.68	20240215	3125	3.84	20241210	4820	-32.68	20240215	3125	3.84	20241210	0.23	N	067170	500	76 억	206422	N	N	N	N
104	20241212	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	-10	5	-0.30	14593990	4492	16.00	3355	3355	3155	4275	2305	3290	3248.88	1.34	0	-152	3483	3386	3258	3161	3033	3435	3210	77	985	500	2360	5	1	15391605	505	-2.93	0.38	12	0.03	-1120.00	8731.00	4820	20240215	-31.95	3125	20241210	4.96	4820	-31.95	20240215	3125	4.96	20241210	4820	-31.95	20240215	3125	4.96	20241210	0.23	N	067170	500	76 억	206422	N	N	N	N
105	20241212	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3285	-5	5	-0.15	11590560	3569	12.71	3355	3355	3155	4275	2305	3290	3247.57	1.34	0	-115	3483	3386	3258	3161	3033	3435	3210	77	985	500	2360	5	1	15391605	506	-2.93	0.38	12	0.02	-1120.00	8731.00	4820	20240215	-31.85	3125	20241210	5.12	4820	-31.85	20240215	3125	5.12	20241210	4820	-31.85	20240215	3125	5.12	20241210	0.23	N	067170	500	76 억	206422	N	N	N	N
106	20241211	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	30	2	0.92	91174090	28043	300.18	3260	3355	3130	4235	2285	3260	3251.22	1.33	0	1070	3356	3307	3216	3167	3076	3332	3192	77	975	500	2340	5	1	15391605	506	-2.94	0.38	12	0.18	-1120.00	8731.00	4820	20240215	-31.74	3125	20241210	5.28	4820	-31.74	20240215	3125	5.28	20241210	4820	-31.74	20240215	3125	5.28	20241210	0.22	N	067170	500	76 억	205352	N	N	N	N
107	20241211	150443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	0	3	0.00	88391015	27191	291.06	3260	3355	3130	4235	2285	3260	3250.75	1.33	0	1236	3356	3307	3216	3167	3076	3332	3192	77	975	500	2340	5	1	15391605	502	-2.91	0.37	12	0.18	-1120.00	8731.00	4820	20240215	-32.37	3125	20241210	4.32	4820	-32.37	20240215	3125	4.32	20241210	4820	-32.37	20240215	3125	4.32	20241210	0.22	N	067170	500	76 억	205352	N	N	N	N
108	20241211	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3235	-25	5	-0.77	80041175	24623	263.57	3260	3355	3130	4235	2285	3260	3250.67	1.33	0	1124	3356	3307	3216	3167	3076	3332	3192	77	975	500	2340	5	1	15391605	498	-2.89	0.37	12	0.16	-1120.00	8731.00	4820	20240215	-32.88	3125	20241210	3.52	4820	-32.88	20240215	3125	3.52	20241210	4820	-32.88	20240215	3125	3.52	20241210	0.22	N	067170	500	76 억	205352	N	N	N	N
109	20241211	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3235	-25	5	-0.77	76484570	23524	251.81	3260	3355	3130	4235	2285	3260	3251.34	1.33	0	1730	3356	3307	3216	3167	3076	3332	3192	77	975	500	2340	5	1	15391605	498	-2.89	0.37	12	0.15	-1120.00	8731.00	4820	20240215	-32.88	3125	20241210	3.52	4820	-32.88	20240215	3125	3.52	20241210	4820	-32.88	20240215	3125	3.52	20241210	0.22	N	067170	500	76 억	205352	N	N	N	N
110	20241211	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	-35	5	-1.07	73294140	22536	241.23	3260	3355	3130	4235	2285	3260	3252.31	1.33	0	1854	3356	3307	3216	3167	3076	3332	3192	77	975	500	2340	5	1	15391605	496	-2.88	0.37	12	0.15	-1120.00	8731.00	4820	20240215	-33.09	3125	20241210	3.20	4820	-33.09	20240215	3125	3.20	20241210	4820	-33.09	20240215	3125	3.20	20241210	0.22	N	067170	500	76 억	205352	N	N	N	N
111	20241211	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-10	5	-0.31	55969485	17191	184.02	3260	3355	3130	4235	2285	3260	3255.74	1.33	0	1553	3356	3307	3216	3167	3076	3332	3192	77	975	500	2340	5	1	15391605	500	-2.90	0.37	12	0.11	-1120.00	8731.00	4820	20240215	-32.57	3125	20241210	4.00	4820	-32.57	20240215	3125	4.00	20241210	4820	-32.57	20240215	3125	4.00	20241210	0.22	N	067170	500	76 억	205352	N	N	N	N
112	20241211	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	5	2	0.15	43441070	13327	142.66	3260	3355	3130	4235	2285	3260	3259.63	1.33	0	1498	3356	3307	3216	3167	3076	3332	3192	77	975	500	2340	5	1	15391605	503	-2.92	0.37	12	0.09	-1120.00	8731.00	4820	20240215	-32.26	3125	20241210	4.48	4820	-32.26	20240215	3125	4.48	20241210	4820	-32.26	20240215	3125	4.48	20241210	0.22	N	067170	500	76 억	205352	N	N	N	N
113	20241211	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	0	3	0.00	3326505	1020	10.92	3260	3275	3260	4235	2285	3260	3261.28	1.33	0	0	3356	3307	3216	3167	3076	3332	3192	77	975	500	2340	5	1	15391605	502	-2.91	0.37	12	0.01	-1120.00	8731.00	4820	20240215	-32.37	3125	20241210	4.32	4820	-32.37	20240215	3125	4.32	20241210	4820	-32.37	20240215	3125	4.32	20241210	0.22	N	067170	500	76 억	205352	N	N	N	N
114	20241210	160605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	105	2	3.33	29923035	9273	19.93	3125	3265	3125	4100	2210	3155	3226.90	1.37	0	-5450	3395	3275	3210	3090	3025	3242	3057	77	945	500	2270	5	1	15391605	502	-2.91	0.37	12	0.06	-1120.00	8731.00	4820	20240215	-32.37	3125	20241210	4.32	4820	-32.37	20240215	3125	4.32	20241210	4820	-32.37	20240215	3125	4.32	20241210	0.23	N	067170	500	76 억	210802	N	N	N	N
115	20241210	150607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3205	50	2	1.58	24907270	7734	16.62	3125	3265	3125	4100	2210	3155	3220.49	1.37	0	-5337	3395	3275	3210	3090	3025	3242	3057	77	945	500	2270	5	1	15391605	493	-2.86	0.37	12	0.05	-1120.00	8731.00	4820	20240215	-33.51	3125	20241210	2.56	4820	-33.51	20240215	3125	2.56	20241210	4820	-33.51	20240215	3125	2.56	20241210	0.23	N	067170	500	76 억	210802	N	N	N	N
116	20241210	140606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3200	45	2	1.43	20455400	6358	13.67	3125	3245	3125	4100	2210	3155	3217.27	1.37	0	-5105	3395	3275	3210	3090	3025	3242	3057	77	945	500	2270	5	1	15391605	493	-2.86	0.37	12	0.04	-1120.00	8731.00	4820	20240215	-33.61	3125	20241210	2.40	4820	-33.61	20240215	3125	2.40	20241210	4820	-33.61	20240215	3125	2.40	20241210	0.23	N	067170	500	76 억	210802	N	N	N	N
117	20241210	130605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3230	75	2	2.38	17618685	5472	11.76	3125	3245	3125	4100	2210	3155	3219.79	1.37	0	-4451	3395	3275	3210	3090	3025	3242	3057	77	945	500	2270	5	1	15391605	497	-2.88	0.37	12	0.04	-1120.00	8731.00	4820	20240215	-32.99	3125	20241210	3.36	4820	-32.99	20240215	3125	3.36	20241210	4820	-32.99	20240215	3125	3.36	20241210	0.23	N	067170	500	76 억	210802	N	N	N	N
118	20241210	120606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3230	75	2	2.38	7274905	2265	4.87	3125	3245	3125	4100	2210	3155	3211.88	1.37	0	-1485	3395	3275	3210	3090	3025	3242	3057	77	945	500	2270	5	1	15391605	497	-2.88	0.37	12	0.01	-1120.00	8731.00	4820	20240215	-32.99	3125	20241210	3.36	4820	-32.99	20240215	3125	3.36	20241210	4820	-32.99	20240215	3125	3.36	20241210	0.23	N	067170	500	76 억	210802	N	N	N	N
119	20241210	110605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3230	75	2	2.38	6242990	1946	4.18	3125	3245	3125	4100	2210	3155	3208.11	1.37	0	-1166	3395	3275	3210	3090	3025	3242	3057	77	945	500	2270	5	1	15391605	497	-2.88	0.37	12	0.01	-1120.00	8731.00	4820	20240215	-32.99	3125	20241210	3.36	4820	-32.99	20240215	3125	3.36	20241210	4820	-32.99	20240215	3125	3.36	20241210	0.23	N	067170	500	76 억	210802	N	N	N	N
120	20241210	100605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3230	75	2	2.38	2441025	767	1.65	3125	3245	3125	4100	2210	3155	3182.56	1.37	0	-23	3395	3275	3210	3090	3025	3242	3057	77	945	500	2270	5	1	15391605	497	-2.88	0.37	12	0.00	-1120.00	8731.00	4820	20240215	-32.99	3125	20241210	3.36	4820	-32.99	20240215	3125	3.36	20241210	4820	-32.99	20240215	3125	3.36	20241210	0.23	N	067170	500	76 억	210802	N	N	N	N
121	20241210	090609	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3200	45	2	1.43	812175	258	0.55	3125	3200	3125	4100	2210	3155	3147.97	1.37	0	115	3395	3275	3210	3090	3025	3242	3057	77	945	500	2270	5	1	15391605	493	-2.86	0.37	12	0.00	-1120.00	8731.00	4820	20240215	-33.61	3125	20241210	2.40	4820	-33.61	20240215	3125	2.40	20241210	4820	-33.61	20240215	3125	2.40	20241210	0.23	N	067170	500	76 억	210802	N	N	N	N
122	20241209	160603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3155	-295	5	-8.55	148975460	46473	146.15	3310	3330	3145	4485	2415	3450	3205.63	1.36	0	1995	3583	3516	3418	3351	3253	3550	3385	77	1035	500	2480	5	1	15391605	486	-2.82	0.36	12	0.30	-1120.00	8731.00	4820	20240215	-34.54	3145	20241209	0.32	4820	-34.54	20240215	3145	0.32	20241209	4820	-34.54	20240215	3145	0.32	20241209	0.25	N	067170	500	76 억	208758	N	N	N	N
123	20241209	150606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3180	-270	5	-7.83	131495850	40941	128.75	3310	3330	3145	4485	2415	3450	3211.84	1.36	0	2505	3583	3516	3418	3351	3253	3550	3385	77	1035	500	2480	5	1	15391605	489	-2.84	0.36	12	0.27	-1120.00	8731.00	4820	20240215	-34.02	3145	20241209	1.11	4820	-34.02	20240215	3145	1.11	20241209	4820	-34.02	20240215	3145	1.11	20241209	0.25	N	067170	500	76 억	208758	N	N	N	N
124	20241209	140605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3205	-245	5	-7.10	126501150	39371	123.82	3310	3330	3145	4485	2415	3450	3213.05	1.36	0	2672	3583	3516	3418	3351	3253	3550	3385	77	1035	500	2480	5	1	15391605	493	-2.86	0.37	12	0.26	-1120.00	8731.00	4820	20240215	-33.51	3145	20241209	1.91	4820	-33.51	20240215	3145	1.91	20241209	4820	-33.51	20240215	3145	1.91	20241209	0.25	N	067170	500	76 억	208758	N	N	N	N
125	20241209	130606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3205	-245	5	-7.10	124302495	38683	121.65	3310	3330	3145	4485	2415	3450	3213.36	1.36	0	2856	3583	3516	3418	3351	3253	3550	3385	77	1035	500	2480	5	1	15391605	493	-2.86	0.37	12	0.25	-1120.00	8731.00	4820	20240215	-33.51	3145	20241209	1.91	4820	-33.51	20240215	3145	1.91	20241209	4820	-33.51	20240215	3145	1.91	20241209	0.25	N	067170	500	76 억	208758	N	N	N	N
126	20241209	120603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3175	-275	5	-7.97	115797060	36021	113.28	3310	3330	3145	4485	2415	3450	3214.71	1.36	0	3735	3583	3516	3418	3351	3253	3550	3385	77	1035	500	2480	5	1	15391605	489	-2.83	0.36	12	0.23	-1120.00	8731.00	4820	20240215	-34.13	3145	20241209	0.95	4820	-34.13	20240215	3145	0.95	20241209	4820	-34.13	20240215	3145	0.95	20241209	0.25	N	067170	500	76 억	208758	N	N	N	N
127	20241209	110605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	-235	5	-6.81	91057845	28229	88.78	3310	3330	3145	4485	2415	3450	3225.68	1.36	0	5124	3583	3516	3418	3351	3253	3550	3385	77	1035	500	2480	5	1	15391605	495	-2.87	0.37	12	0.18	-1120.00	8731.00	4820	20240215	-33.30	3145	20241209	2.23	4820	-33.30	20240215	3145	2.23	20241209	4820	-33.30	20240215	3145	2.23	20241209	0.25	N	067170	500	76 억	208758	N	N	N	N
128	20241209	100603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	-190	5	-5.51	35297945	10712	33.69	3310	3330	3165	4485	2415	3450	3295.18	1.36	0	-397	3583	3516	3418	3351	3253	3550	3385	77	1035	500	2480	5	1	15391605	502	-2.91	0.37	12	0.07	-1120.00	8731.00	4820	20240215	-32.37	3165	20241209	3.00	4820	-32.37	20240215	3165	3.00	20241209	4820	-32.37	20240215	3165	3.00	20241209	0.25	N	067170	500	76 억	208758	N	N	N	N
129	20241209	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3315	-135	5	-3.91	1808475	546	1.72	3310	3320	3310	4485	2415	3450	3312.23	1.36	0	116	3583	3516	3418	3351	3253	3550	3385	77	1035	500	2480	5	1	15391605	510	-2.96	0.38	12	0.00	-1120.00	8731.00	4820	20240215	-31.22	3245	20241029	2.16	4820	-31.22	20240215	3245	2.16	20241029	4820	-31.22	20240215	3245	2.16	20241029	0.25	N	067170	500	76 억	208758	N	N	N	N
130	20241206	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3450	0	3	0.00	106089550	31483	34.56	3320	3485	3320	4485	2415	3450	3369.74	1.38	0	-3511	4176	3812	3606	3242	3036	3995	3425	77	1035	500	2480	5	1	15391605	531	-3.08	0.40	12	0.20	-1120.00	8731.00	4820	20240215	-28.42	3245	20241029	6.32	4820	-28.42	20240215	3245	6.32	20241029	4820	-28.42	20240215	3245	6.32	20241029	0.25	N	067170	500	76 억	212269	N	N	N	N
131	20241206	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3360	-90	5	-2.61	94191705	27973	30.71	3320	3485	3320	4485	2415	3450	3367.24	1.38	0	-3333	4176	3812	3606	3242	3036	3995	3425	77	1035	500	2480	5	1	15391605	517	-3.00	0.38	12	0.18	-1120.00	8731.00	4820	20240215	-30.29	3245	20241029	3.54	4820	-30.29	20240215	3245	3.54	20241029	4820	-30.29	20240215	3245	3.54	20241029	0.25	N	067170	500	76 억	212269	N	N	N	N
132	20241206	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3360	-90	5	-2.61	73901460	21945	24.09	3320	3485	3320	4485	2415	3450	3367.58	1.38	0	-3183	4176	3812	3606	3242	3036	3995	3425	77	1035	500	2480	5	1	15391605	517	-3.00	0.38	12	0.14	-1120.00	8731.00	4820	20240215	-30.29	3245	20241029	3.54	4820	-30.29	20240215	3245	3.54	20241029	4820	-30.29	20240215	3245	3.54	20241029	0.25	N	067170	500	76 억	212269	N	N	N	N
133	20241206	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3355	-95	5	-2.75	72331410	21477	23.58	3320	3485	3320	4485	2415	3450	3367.85	1.38	0	-3115	4176	3812	3606	3242	3036	3995	3425	77	1035	500	2480	5	1	15391605	516	-3.00	0.38	12	0.14	-1120.00	8731.00	4820	20240215	-30.39	3245	20241029	3.39	4820	-30.39	20240215	3245	3.39	20241029	4820	-30.39	20240215	3245	3.39	20241029	0.25	N	067170	500	76 억	212269	N	N	N	N
134	20241206	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3380	-70	5	-2.03	63860435	18948	20.80	3320	3485	3320	4485	2415	3450	3370.30	1.38	0	-2577	4176	3812	3606	3242	3036	3995	3425	77	1035	500	2480	5	1	15391605	520	-3.02	0.39	12	0.12	-1120.00	8731.00	4820	20240215	-29.88	3245	20241029	4.16	4820	-29.88	20240215	3245	4.16	20241029	4820	-29.88	20240215	3245	4.16	20241029	0.25	N	067170	500	76 억	212269	N	N	N	N
135	20241206	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3340	-110	5	-3.19	56318435	16694	18.33	3320	3485	3320	4485	2415	3450	3373.57	1.38	0	-3172	4176	3812	3606	3242	3036	3995	3425	77	1035	500	2480	5	1	15391605	514	-2.98	0.38	12	0.11	-1120.00	8731.00	4820	20240215	-30.71	3245	20241029	2.93	4820	-30.71	20240215	3245	2.93	20241029	4820	-30.71	20240215	3245	2.93	20241029	0.25	N	067170	500	76 억	212269	N	N	N	N
136	20241206	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3395	-55	5	-1.59	39808390	11786	12.94	3320	3485	3320	4485	2415	3450	3377.60	1.38	0	-1551	4176	3812	3606	3242	3036	3995	3425	77	1035	500	2480	5	1	15391605	523	-3.03	0.39	12	0.08	-1120.00	8731.00	4820	20240215	-29.56	3245	20241029	4.62	4820	-29.56	20240215	3245	4.62	20241029	4820	-29.56	20240215	3245	4.62	20241029	0.25	N	067170	500	76 억	212269	N	N	N	N
137	20241206	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3370	-80	5	-2.32	17401395	5216	5.73	3320	3410	3320	4485	2415	3450	3336.16	1.38	0	750	4176	3812	3606	3242	3036	3995	3425	77	1035	500	2480	5	1	15391605	519	-3.01	0.39	12	0.03	-1120.00	8731.00	4820	20240215	-30.08	3245	20241029	3.85	4820	-30.08	20240215	3245	3.85	20241029	4820	-30.08	20240215	3245	3.85	20241029	0.25	N	067170	500	76 억	212269	N	N	N	N
138	20241205	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3450	10	2	0.29	335678825	90893	837.80	3410	3970	3400	4470	2410	3440	3693.36	1.43	0	-8697	3733	3586	3513	3366	3293	3550	3330	77	1030	500	2470	5	1	15391605	531	-3.08	0.40	12	0.59	-1120.00	8731.00	4820	20240215	-28.42	3245	20241029	6.32	4820	-28.42	20240215	3245	6.32	20241029	4820	-28.42	20240215	3245	6.32	20241029	0.25	N	067170	500	76 억	220833	N	N	N	N
139	20241205	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3425	-15	5	-0.44	324105460	87525	806.76	3410	3970	3400	4470	2410	3440	3703.00	1.43	0	-7003	3733	3586	3513	3366	3293	3550	3330	77	1030	500	2470	5	1	15391605	527	-3.06	0.39	12	0.57	-1120.00	8731.00	4820	20240215	-28.94	3245	20241029	5.55	4820	-28.94	20240215	3245	5.55	20241029	4820	-28.94	20240215	3245	5.55	20241029	0.25	N	067170	500	76 억	220833	N	N	N	N
140	20241205	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3415	-25	5	-0.73	322714840	87121	803.03	3410	3970	3400	4470	2410	3440	3704.21	1.43	0	-6956	3733	3586	3513	3366	3293	3550	3330	77	1030	500	2470	5	1	15391605	526	-3.05	0.39	12	0.57	-1120.00	8731.00	4820	20240215	-29.15	3245	20241029	5.24	4820	-29.15	20240215	3245	5.24	20241029	4820	-29.15	20240215	3245	5.24	20241029	0.25	N	067170	500	76 억	220833	N	N	N	N
141	20241205	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3410	-30	5	-0.87	317259350	85525	788.32	3410	3970	3400	4470	2410	3440	3709.55	1.43	0	-7418	3733	3586	3513	3366	3293	3550	3330	77	1030	500	2470	5	1	15391605	525	-3.04	0.39	12	0.56	-1120.00	8731.00	4820	20240215	-29.25	3245	20241029	5.08	4820	-29.25	20240215	3245	5.08	20241029	4820	-29.25	20240215	3245	5.08	20241029	0.25	N	067170	500	76 억	220833	N	N	N	N
142	20241205	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3415	-25	5	-0.73	311993580	83984	774.12	3410	3970	3400	4470	2410	3440	3714.92	1.43	0	-7415	3733	3586	3513	3366	3293	3550	3330	77	1030	500	2470	5	1	15391605	526	-3.05	0.39	12	0.55	-1120.00	8731.00	4820	20240215	-29.15	3245	20241029	5.24	4820	-29.15	20240215	3245	5.24	20241029	4820	-29.15	20240215	3245	5.24	20241029	0.25	N	067170	500	76 억	220833	N	N	N	N
143	20241205	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3425	-15	5	-0.44	302806700	81298	749.36	3410	3970	3400	4470	2410	3440	3724.65	1.43	0	-7827	3733	3586	3513	3366	3293	3550	3330	77	1030	500	2470	5	1	15391605	527	-3.06	0.39	12	0.53	-1120.00	8731.00	4820	20240215	-28.94	3245	20241029	5.55	4820	-28.94	20240215	3245	5.55	20241029	4820	-28.94	20240215	3245	5.55	20241029	0.25	N	067170	500	76 억	220833	N	N	N	N
144	20241205	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3495	55	2	1.60	280112210	74755	689.05	3410	3970	3400	4470	2410	3440	3747.07	1.43	0	-5408	3733	3586	3513	3366	3293	3550	3330	77	1030	500	2470	5	1	15391605	538	-3.12	0.40	12	0.49	-1120.00	8731.00	4820	20240215	-27.49	3245	20241029	7.70	4820	-27.49	20240215	3245	7.70	20241029	4820	-27.49	20240215	3245	7.70	20241029	0.25	N	067170	500	76 억	220833	N	N	N	N
145	20241205	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3510	70	2	2.03	7430105	2179	20.08	3410	3510	3400	4470	2410	3440	3409.87	1.43	0	-50	3733	3586	3513	3366	3293	3550	3330	77	1030	500	2470	5	1	15391605	540	-3.13	0.40	12	0.01	-1120.00	8731.00	4820	20240215	-27.18	3245	20241029	8.17	4820	-27.18	20240215	3245	8.17	20241029	4820	-27.18	20240215	3245	8.17	20241029	0.25	N	067170	500	76 억	220833	N	N	N	N
146	20241204	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3440	-65	5	-1.85	37728565	10849	109.39	3505	3660	3440	4555	2455	3505	3477.61	1.45	0	-1776	3585	3545	3490	3450	3395	3565	3470	77	1050	500	2520	5	1	15391605	529	-3.07	0.39	12	0.07	-1120.00	8731.00	4820	20240215	-28.63	3245	20241029	6.01	4820	-28.63	20240215	3245	6.01	20241029	4820	-28.63	20240215	3245	6.01	20241029	0.25	N	067170	500	76 억	222473	N	N	N	N
147	20241204	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3455	-50	5	-1.43	36716915	10555	106.42	3505	3660	3440	4555	2455	3505	3478.63	1.45	0	-1667	3585	3545	3490	3450	3395	3565	3470	77	1050	500	2520	5	1	15391605	532	-3.08	0.40	12	0.07	-1120.00	8731.00	4820	20240215	-28.32	3245	20241029	6.47	4820	-28.32	20240215	3245	6.47	20241029	4820	-28.32	20240215	3245	6.47	20241029	0.25	N	067170	500	76 억	222473	N	N	N	N
148	20241204	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3450	-55	5	-1.57	28688985	8229	82.97	3505	3660	3440	4555	2455	3505	3486.33	1.45	0	-1638	3585	3545	3490	3450	3395	3565	3470	77	1050	500	2520	5	1	15391605	531	-3.08	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-28.42	3245	20241029	6.32	4820	-28.42	20240215	3245	6.32	20241029	4820	-28.42	20240215	3245	6.32	20241029	0.25	N	067170	500	76 억	222473	N	N	N	N
149	20241204	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3455	-50	5	-1.43	27218505	7803	78.68	3505	3660	3440	4555	2455	3505	3488.21	1.45	0	-1539	3585	3545	3490	3450	3395	3565	3470	77	1050	500	2520	5	1	15391605	532	-3.08	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-28.32	3245	20241029	6.47	4820	-28.32	20240215	3245	6.47	20241029	4820	-28.32	20240215	3245	6.47	20241029	0.25	N	067170	500	76 억	222473	N	N	N	N
150	20241204	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3480	-25	5	-0.71	25919030	7427	74.88	3505	3660	3440	4555	2455	3505	3489.84	1.45	0	-1454	3585	3545	3490	3450	3395	3565	3470	77	1050	500	2520	5	1	15391605	536	-3.11	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-27.80	3245	20241029	7.24	4820	-27.80	20240215	3245	7.24	20241029	4820	-27.80	20240215	3245	7.24	20241029	0.25	N	067170	500	76 억	222473	N	N	N	N
151	20241204	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3440	-65	5	-1.85	21686510	6202	62.53	3505	3660	3440	4555	2455	3505	3496.70	1.45	0	-1473	3585	3545	3490	3450	3395	3565	3470	77	1050	500	2520	5	1	15391605	529	-3.07	0.39	12	0.04	-1120.00	8731.00	4820	20240215	-28.63	3245	20241029	6.01	4820	-28.63	20240215	3245	6.01	20241029	4820	-28.63	20240215	3245	6.01	20241029	0.25	N	067170	500	76 억	222473	N	N	N	N
152	20241204	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	-60	5	-1.71	19222195	5487	55.32	3505	3660	3440	4555	2455	3505	3503.22	1.45	0	-1414	3585	3545	3490	3450	3395	3565	3470	77	1050	500	2520	5	1	15391605	530	-3.08	0.39	12	0.04	-1120.00	8731.00	4820	20240215	-28.53	3245	20241029	6.16	4820	-28.53	20240215	3245	6.16	20241029	4820	-28.53	20240215	3245	6.16	20241029	0.25	N	067170	500	76 억	222473	N	N	N	N
153	20241204	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3505	0	3	0.00	3809915	1087	10.96	3505	3580	3500	4555	2455	3505	3504.98	1.45	0	194	3585	3545	3490	3450	3395	3565	3470	77	1050	500	2520	5	1	15391605	539	-3.13	0.40	12	0.01	-1120.00	8731.00	4820	20240215	-27.28	3245	20241029	8.01	4820	-27.28	20240215	3245	8.01	20241029	4820	-27.28	20240215	3245	8.01	20241029	0.25	N	067170	500	76 억	222473	N	N	N	N
154	20241203	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3505	0	3	0.00	34496505	9918	89.73	3435	3530	3435	4555	2455	3505	3478.17	1.45	0	-1515	3631	3567	3536	3472	3441	3552	3457	77	1050	500	2520	5	1	15391605	539	-3.13	0.40	12	0.06	-1120.00	8731.00	4820	20240215	-27.28	3245	20241029	8.01	4820	-27.28	20240215	3245	8.01	20241029	4820	-27.28	20240215	3245	8.01	20241029	0.25	N	067170	500	76 억	223762	N	N	N	N
155	20241203	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3485	-20	5	-0.57	33178450	9541	86.32	3435	3530	3435	4555	2455	3505	3477.46	1.45	0	-1400	3631	3567	3536	3472	3441	3552	3457	77	1050	500	2520	5	1	15391605	536	-3.11	0.40	12	0.06	-1120.00	8731.00	4820	20240215	-27.70	3245	20241029	7.40	4820	-27.70	20240215	3245	7.40	20241029	4820	-27.70	20240215	3245	7.40	20241029	0.25	N	067170	500	76 억	223762	N	N	N	N
156	20241203	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3460	-45	5	-1.28	30766010	8846	80.03	3435	3530	3435	4555	2455	3505	3477.96	1.45	0	-1333	3631	3567	3536	3472	3441	3552	3457	77	1050	500	2520	5	1	15391605	533	-3.09	0.40	12	0.06	-1120.00	8731.00	4820	20240215	-28.22	3245	20241029	6.63	4820	-28.22	20240215	3245	6.63	20241029	4820	-28.22	20240215	3245	6.63	20241029	0.25	N	067170	500	76 억	223762	N	N	N	N
157	20241203	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3490	-15	5	-0.43	21520005	6183	55.94	3435	3530	3435	4555	2455	3505	3480.51	1.45	0	-1194	3631	3567	3536	3472	3441	3552	3457	77	1050	500	2520	5	1	15391605	537	-3.12	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-27.59	3245	20241029	7.55	4820	-27.59	20240215	3245	7.55	20241029	4820	-27.59	20240215	3245	7.55	20241029	0.25	N	067170	500	76 억	223762	N	N	N	N
158	20241203	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3505	0	3	0.00	15142505	4349	39.35	3435	3530	3435	4555	2455	3505	3481.84	1.45	0	-924	3631	3567	3536	3472	3441	3552	3457	77	1050	500	2520	5	1	15391605	539	-3.13	0.40	12	0.03	-1120.00	8731.00	4820	20240215	-27.28	3245	20241029	8.01	4820	-27.28	20240215	3245	8.01	20241029	4820	-27.28	20240215	3245	8.01	20241029	0.25	N	067170	500	76 억	223762	N	N	N	N
159	20241203	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3515	10	2	0.29	12241915	3515	31.80	3435	3530	3435	4555	2455	3505	3482.76	1.45	0	-769	3631	3567	3536	3472	3441	3552	3457	77	1050	500	2520	5	1	15391605	541	-3.14	0.40	12	0.02	-1120.00	8731.00	4820	20240215	-27.07	3245	20241029	8.32	4820	-27.07	20240215	3245	8.32	20241029	4820	-27.07	20240215	3245	8.32	20241029	0.25	N	067170	500	76 억	223762	N	N	N	N
160	20241203	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3510	5	2	0.14	8828675	2537	22.95	3435	3530	3435	4555	2455	3505	3479.97	1.45	0	-547	3631	3567	3536	3472	3441	3552	3457	77	1050	500	2520	5	1	15391605	540	-3.13	0.40	12	0.02	-1120.00	8731.00	4820	20240215	-27.18	3245	20241029	8.17	4820	-27.18	20240215	3245	8.17	20241029	4820	-27.18	20240215	3245	8.17	20241029	0.25	N	067170	500	76 억	223762	N	N	N	N
161	20241203	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3460	-45	5	-1.28	1244265	362	3.28	3435	3505	3435	4555	2455	3505	3437.20	1.45	0	256	3631	3567	3536	3472	3441	3552	3457	77	1050	500	2520	5	1	15391605	533	-3.09	0.40	12	0.00	-1120.00	8731.00	4820	20240215	-28.22	3245	20241029	6.63	4820	-28.22	20240215	3245	6.63	20241029	4820	-28.22	20240215	3245	6.63	20241029	0.25	N	067170	500	76 억	223762	N	N	N	N
162	20241202	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3505	-95	5	-2.64	39041665	11053	335.86	3600	3600	3505	4680	2520	3600	3532.22	1.47	0	-2510	3753	3676	3628	3551	3503	3652	3527	77	1080	500	2590	5	1	15391605	539	-3.13	0.40	12	0.07	-1120.00	8731.00	4820	20240215	-27.28	3245	20241029	8.01	4820	-27.28	20240215	3245	8.01	20241029	4820	-27.28	20240215	3245	8.01	20241029	0.25	N	067170	500	76 억	226052	N	N	N	N
163	20241202	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3515	-85	5	-2.36	36331010	10280	312.37	3600	3600	3510	4680	2520	3600	3534.14	1.47	0	-2339	3753	3676	3628	3551	3503	3652	3527	77	1080	500	2590	5	1	15391605	541	-3.14	0.40	12	0.07	-1120.00	8731.00	4820	20240215	-27.07	3245	20241029	8.32	4820	-27.07	20240215	3245	8.32	20241029	4820	-27.07	20240215	3245	8.32	20241029	0.25	N	067170	500	76 억	226052	N	N	N	N
164	20241202	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3515	-85	5	-2.36	28800825	8142	247.40	3600	3600	3515	4680	2520	3600	3537.32	1.47	0	-2058	3753	3676	3628	3551	3503	3652	3527	77	1080	500	2590	5	1	15391605	541	-3.14	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-27.07	3245	20241029	8.32	4820	-27.07	20240215	3245	8.32	20241029	4820	-27.07	20240215	3245	8.32	20241029	0.25	N	067170	500	76 억	226052	N	N	N	N
165	20241202	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3520	-80	5	-2.22	25471795	7195	218.63	3600	3600	3515	4680	2520	3600	3540.21	1.47	0	-1737	3753	3676	3628	3551	3503	3652	3527	77	1080	500	2590	5	1	15391605	542	-3.14	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-26.97	3245	20241029	8.47	4820	-26.97	20240215	3245	8.47	20241029	4820	-26.97	20240215	3245	8.47	20241029	0.25	N	067170	500	76 억	226052	N	N	N	N
166	20241202	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3530	-70	5	-1.94	22630625	6388	194.11	3600	3600	3515	4680	2520	3600	3542.68	1.47	0	-1437	3753	3676	3628	3551	3503	3652	3527	77	1080	500	2590	5	1	15391605	543	-3.15	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-26.76	3245	20241029	8.78	4820	-26.76	20240215	3245	8.78	20241029	4820	-26.76	20240215	3245	8.78	20241029	0.25	N	067170	500	76 억	226052	N	N	N	N
167	20241202	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3515	-85	5	-2.36	19826875	5592	169.92	3600	3600	3515	4680	2520	3600	3545.58	1.47	0	-1056	3753	3676	3628	3551	3503	3652	3527	77	1080	500	2590	5	1	15391605	541	-3.14	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-27.07	3245	20241029	8.32	4820	-27.07	20240215	3245	8.32	20241029	4820	-27.07	20240215	3245	8.32	20241029	0.25	N	067170	500	76 억	226052	N	N	N	N
168	20241202	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	-40	5	-1.11	15963875	4499	136.71	3600	3600	3525	4680	2520	3600	3548.32	1.47	0	-536	3753	3676	3628	3551	3503	3652	3527	77	1080	500	2590	5	1	15391605	548	-3.18	0.41	12	0.03	-1120.00	8731.00	4820	20240215	-26.14	3245	20241029	9.71	4820	-26.14	20240215	3245	9.71	20241029	4820	-26.14	20240215	3245	9.71	20241029	0.25	N	067170	500	76 억	226052	N	N	N	N
169	20241202	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3600	0	3	0.00	532800	148	4.50	3600	3600	3600	4680	2520	3600	3600.00	1.47	0	0	3753	3676	3628	3551	3503	3652	3527	77	1080	500	2590	5	1	15391605	554	-3.21	0.41	12	0.00	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.25	N	067170	500	76 억	226052	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History