KissMeData/108380/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12850	-240	5	-1.83	379349880	29428	50.07	12700	13050	12700	17010	9170	13090	12890.23	2.12	-6404	-6404	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.73	N	108380	500	47 억		202604	N	N	0	N	00	N
3	20241231	150822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12850	-240	5	-1.83	379349880	29428	50.07	12700	13050	12700	17010	9170	13090	12890.23	2.12	-6404	-6404	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.73	N	108380	500	47 억		202604	N	N	0	N	00	N
4	20241231	140829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12850	-240	5	-1.83	379349880	29428	50.07	12700	13050	12700	17010	9170	13090	12890.23	2.12	-6404	-6404	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.73	N	108380	500	47 억		202604	N	N	0	N	00	N
5	20241231	130830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12850	-240	5	-1.83	379349880	29428	50.07	12700	13050	12700	17010	9170	13090	12890.23	2.12	-6404	-6404	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.73	N	108380	500	47 억		202604	N	N	0	N	00	N
6	20241231	120830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12850	-240	5	-1.83	379349880	29428	50.07	12700	13050	12700	17010	9170	13090	12890.23	2.12	-6404	-6404	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.73	N	108380	500	47 억		202604	N	N	0	N	00	N
7	20241231	110828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12850	-240	5	-1.83	379349880	29428	50.07	12700	13050	12700	17010	9170	13090	12890.23	2.12	-6404	-6404	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.73	N	108380	500	47 억		202604	N	N	0	N	00	N
8	20241231	100823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12850	-240	5	-1.83	379349880	29428	50.07	12700	13050	12700	17010	9170	13090	12890.23	2.12	-6404	-6404	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.73	N	108380	500	47 억		202604	N	N	0	N	00	N
9	20241231	090832	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12850	-240	5	-1.83	379349880	29428	50.07	12700	13050	12700	17010	9170	13090	12890.23	2.12	-6404	-6404	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.73	N	108380	500	47 억		202604	N	N	0	N	00	N
10	20241230	160826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12850	-240	5	-1.83	376727920	29226	49.72	12700	13050	12700	17010	9170	13090	12890.23	2.18	0	-6404	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1229	14.67	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.22	10730	20240117	19.76	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10730	19.76	20240117	1.73	N	108380	500	47 억		209008	N	N	0	N	00	N
11	20241230	150828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12900	-190	5	-1.45	356487170	27654	47.05	12700	13050	12700	17010	9170	13090	12890.98	2.18	0	-5837	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1234	14.73	0.54	12	0.29	876.00	23964.00	20800	20240604	-37.98	10730	20240117	20.22	20800	-37.98	20240604	10730	20.22	20240117	20800	-37.98	20240604	10730	20.22	20240117	1.73	N	108380	500	47 억		209008	N	N	0	N	00	N
12	20241230	140828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12870	-220	5	-1.68	321286430	24917	42.39	12700	13050	12700	17010	9170	13090	12894.27	2.18	0	-5673	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1231	14.69	0.54	12	0.26	876.00	23964.00	20800	20240604	-38.12	10730	20240117	19.94	20800	-38.12	20240604	10730	19.94	20240117	20800	-38.12	20240604	10730	19.94	20240117	1.73	N	108380	500	47 억		209008	N	N	0	N	00	N
13	20241230	130828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12860	-230	5	-1.76	305696890	23704	40.33	12700	13050	12700	17010	9170	13090	12896.43	2.18	0	-5267	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1230	14.68	0.54	12	0.25	876.00	23964.00	20800	20240604	-38.17	10730	20240117	19.85	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10730	19.85	20240117	1.73	N	108380	500	47 억		209008	N	N	0	N	00	N
14	20241230	120825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12880	-210	5	-1.60	274393930	21272	36.19	12700	13050	12700	17010	9170	13090	12899.30	2.18	0	-4696	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1232	14.70	0.54	12	0.22	876.00	23964.00	20800	20240604	-38.08	10730	20240117	20.04	20800	-38.08	20240604	10730	20.04	20240117	20800	-38.08	20240604	10730	20.04	20240117	1.73	N	108380	500	47 억		209008	N	N	0	N	00	N
15	20241230	110827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12950	-140	5	-1.07	237452330	18409	31.32	12700	13050	12700	17010	9170	13090	12898.71	2.18	0	-2550	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1239	14.78	0.54	12	0.19	876.00	23964.00	20800	20240604	-37.74	10730	20240117	20.69	20800	-37.74	20240604	10730	20.69	20240117	20800	-37.74	20240604	10730	20.69	20240117	1.73	N	108380	500	47 억		209008	N	N	0	N	00	N
16	20241230	100827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	12900	-190	5	-1.45	200249410	15523	26.41	12700	13050	12700	17010	9170	13090	12900.17	2.18	0	-1273	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1234	14.73	0.54	12	0.16	876.00	23964.00	20800	20240604	-37.98	10730	20240117	20.22	20800	-37.98	20240604	10730	20.22	20240117	20800	-37.98	20240604	10730	20.22	20240117	1.73	N	108380	500	47 억		209008	N	N	0	N	00	N
17	20241230	090829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	13000	-90	5	-0.69	98302670	7650	13.02	12700	13050	12700	17010	9170	13090	12850.02	2.18	0	25	13516	13302	13036	12822	12556	13170	12690	48	3920	500	8110	10	1	9567333	1244	14.84	0.54	12	0.08	876.00	23964.00	20800	20240604	-37.50	10730	20240117	21.16	20800	-37.50	20240604	10730	21.16	20240117	20800	-37.50	20240604	10730	21.16	20240117	1.73	N	108380	500	47 억		209008	N	N	0	N	00	N
18	20241227	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	190	2	1.47	762908750	58595	179.40	13180	13250	12770	16770	9030	12900	13020.07	2.30	0	-10310	13193	13046	12913	12766	12633	13040	12760	48	3870	500	7990	10	1	9567333	1252	14.94	0.55	12	0.61	876.00	23964.00	20800	20240604	-37.07	10730	20240117	21.99	20800	-37.07	20240604	10730	21.99	20240117	20800	-37.07	20240604	10730	21.99	20240117	1.74	N	108380	500	47 억		219980	N	N	0	N	00	N
19	20241227	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	180	2	1.40	730230030	56096	171.75	13180	13250	12770	16770	9030	12900	13017.58	2.30	0	-10227	13193	13046	12913	12766	12633	13040	12760	48	3870	500	7990	10	1	9567333	1251	14.93	0.55	12	0.59	876.00	23964.00	20800	20240604	-37.12	10730	20240117	21.90	20800	-37.12	20240604	10730	21.90	20240117	20800	-37.12	20240604	10730	21.90	20240117	1.74	N	108380	500	47 억		219980	N	N	0	N	00	N
20	20241227	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13010	110	2	0.85	663823440	51013	156.18	13180	13250	12770	16770	9030	12900	13012.91	2.30	0	-9963	13193	13046	12913	12766	12633	13040	12760	48	3870	500	7990	10	1	9567333	1245	14.85	0.54	12	0.53	876.00	23964.00	20800	20240604	-37.45	10730	20240117	21.25	20800	-37.45	20240604	10730	21.25	20240117	20800	-37.45	20240604	10730	21.25	20240117	1.74	N	108380	500	47 억		219980	N	N	0	N	00	N
21	20241227	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	-40	5	-0.31	612736910	47068	144.11	13180	13250	12770	16770	9030	12900	13018.21	2.30	0	-7782	13193	13046	12913	12766	12633	13040	12760	48	3870	500	7990	10	1	9567333	1230	14.68	0.54	12	0.49	876.00	23964.00	20800	20240604	-38.17	10730	20240117	19.85	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10730	19.85	20240117	1.74	N	108380	500	47 억		219980	N	N	0	N	00	N
22	20241227	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	0	3	0.00	570265340	43773	134.02	13180	13250	12770	16770	9030	12900	13027.89	2.30	0	-7600	13193	13046	12913	12766	12633	13040	12760	48	3870	500	7990	10	1	9567333	1234	14.73	0.54	12	0.46	876.00	23964.00	20800	20240604	-37.98	10730	20240117	20.22	20800	-37.98	20240604	10730	20.22	20240117	20800	-37.98	20240604	10730	20.22	20240117	1.74	N	108380	500	47 억		219980	N	N	0	N	00	N
23	20241227	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12810	-90	5	-0.70	497176690	38098	116.64	13180	13250	12800	16770	9030	12900	13050.08	2.30	0	-7888	13193	13046	12913	12766	12633	13040	12760	48	3870	500	7990	10	1	9567333	1226	14.62	0.53	12	0.40	876.00	23964.00	20800	20240604	-38.41	10730	20240117	19.38	20800	-38.41	20240604	10730	19.38	20240117	20800	-38.41	20240604	10730	19.38	20240117	1.74	N	108380	500	47 억		219980	N	N	0	N	00	N
24	20241227	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	180	2	1.40	359421570	27429	83.98	13180	13250	12930	16770	9030	12900	13103.97	2.30	0	-6271	13193	13046	12913	12766	12633	13040	12760	48	3870	500	7990	10	1	9567333	1251	14.93	0.55	12	0.29	876.00	23964.00	20800	20240604	-37.12	10730	20240117	21.90	20800	-37.12	20240604	10730	21.90	20240117	20800	-37.12	20240604	10730	21.90	20240117	1.74	N	108380	500	47 억		219980	N	N	0	N	00	N
25	20241227	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	150	2	1.16	96894570	7390	22.63	13180	13180	12990	16770	9030	12900	13112.59	2.30	0	-3444	13193	13046	12913	12766	12633	13040	12760	48	3870	500	7990	10	1	9567333	1249	14.90	0.54	12	0.08	876.00	23964.00	20800	20240604	-37.26	10730	20240117	21.62	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10730	21.62	20240117	1.74	N	108380	500	47 억		219980	N	N	0	N	00	N
26	20241226	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	160	2	1.26	419299660	32493	163.13	12900	13060	12780	16560	8920	12740	12904.35	2.28	0	2004	13080	12910	12730	12560	12380	12820	12470	48	3820	500	7890	10	1	9567333	1234	14.73	0.54	12	0.34	876.00	23964.00	20800	20240604	-37.98	10730	20240117	20.22	20800	-37.98	20240604	10730	20.22	20240117	20800	-37.98	20240604	10730	20.22	20240117	1.75	N	108380	500	47 억		218015	N	N	0	N	00	N
27	20241226	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	180	2	1.41	411329710	31875	160.02	12900	13060	12780	16560	8920	12740	12904.46	2.28	0	1990	13080	12910	12730	12560	12380	12820	12470	48	3820	500	7890	10	1	9567333	1236	14.75	0.54	12	0.33	876.00	23964.00	20800	20240604	-37.88	10730	20240117	20.41	20800	-37.88	20240604	10730	20.41	20240117	20800	-37.88	20240604	10730	20.41	20240117	1.75	N	108380	500	47 억		218015	N	N	0	N	00	N
28	20241226	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	60	2	0.47	340068810	26315	132.11	12900	13060	12800	16560	8920	12740	12923.00	2.28	0	1200	13080	12910	12730	12560	12380	12820	12470	48	3820	500	7890	10	1	9567333	1225	14.61	0.53	12	0.28	876.00	23964.00	20800	20240604	-38.46	10730	20240117	19.29	20800	-38.46	20240604	10730	19.29	20240117	20800	-38.46	20240604	10730	19.29	20240117	1.75	N	108380	500	47 억		218015	N	N	0	N	00	N
29	20241226	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	180	2	1.41	300575910	23243	116.69	12900	13060	12840	16560	8920	12740	12931.89	2.28	0	1429	13080	12910	12730	12560	12380	12820	12470	48	3820	500	7890	10	1	9567333	1236	14.75	0.54	12	0.24	876.00	23964.00	20800	20240604	-37.88	10730	20240117	20.41	20800	-37.88	20240604	10730	20.41	20240117	20800	-37.88	20240604	10730	20.41	20240117	1.75	N	108380	500	47 억		218015	N	N	0	N	00	N
30	20241226	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12890	150	2	1.18	264994230	20479	102.81	12900	13060	12850	16560	8920	12740	12939.80	2.28	0	-175	13080	12910	12730	12560	12380	12820	12470	48	3820	500	7890	10	1	9567333	1233	14.71	0.54	12	0.21	876.00	23964.00	20800	20240604	-38.03	10730	20240117	20.13	20800	-38.03	20240604	10730	20.13	20240117	20800	-38.03	20240604	10730	20.13	20240117	1.75	N	108380	500	47 억		218015	N	N	0	N	00	N
31	20241226	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	210	2	1.65	238422690	18419	92.47	12900	13060	12850	16560	8920	12740	12944.39	2.28	0	-220	13080	12910	12730	12560	12380	12820	12470	48	3820	500	7890	10	1	9567333	1239	14.78	0.54	12	0.19	876.00	23964.00	20800	20240604	-37.74	10730	20240117	20.69	20800	-37.74	20240604	10730	20.69	20240117	20800	-37.74	20240604	10730	20.69	20240117	1.75	N	108380	500	47 억		218015	N	N	0	N	00	N
32	20241226	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12940	200	2	1.57	124870690	9674	48.57	12900	13000	12850	16560	8920	12740	12907.87	2.28	0	2378	13080	12910	12730	12560	12380	12820	12470	48	3820	500	7890	10	1	9567333	1238	14.77	0.54	12	0.10	876.00	23964.00	20800	20240604	-37.79	10730	20240117	20.60	20800	-37.79	20240604	10730	20.60	20240117	20800	-37.79	20240604	10730	20.60	20240117	1.75	N	108380	500	47 억		218015	N	N	0	N	00	N
33	20241226	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	210	2	1.65	32755410	2530	12.70	12900	13000	12890	16560	8920	12740	12946.80	2.28	0	1494	13080	12910	12730	12560	12380	12820	12470	48	3820	500	7890	10	1	9567333	1239	14.78	0.54	12	0.03	876.00	23964.00	20800	20240604	-37.74	10730	20240117	20.69	20800	-37.74	20240604	10730	20.69	20240117	20800	-37.74	20240604	10730	20.69	20240117	1.75	N	108380	500	47 억		218015	N	N	0	N	00	N
34	20241224	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12740	-20	5	-0.16	253682910	19919	45.82	12760	12900	12550	16580	8940	12760	12735.46	2.26	0	1505	13366	13062	12886	12582	12406	12975	12495	48	3820	500	7910	10	1	9567333	1219	14.54	0.53	12	0.21	876.00	23964.00	20800	20240604	-38.75	10730	20240117	18.73	20800	-38.75	20240604	10730	18.73	20240117	20800	-38.75	20240604	10730	18.73	20240117	1.69	N	108380	500	47 억		216412	N	N	0	N	00	N
35	20241224	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12760	0	3	0.00	243157480	19093	43.92	12760	12900	12550	16580	8940	12760	12735.17	2.26	0	1311	13366	13062	12886	12582	12406	12975	12495	48	3820	500	7910	10	1	9567333	1221	14.57	0.53	12	0.20	876.00	23964.00	20800	20240604	-38.65	10730	20240117	18.92	20800	-38.65	20240604	10730	18.92	20240117	20800	-38.65	20240604	10730	18.92	20240117	1.69	N	108380	500	47 억		216412	N	N	0	N	00	N
36	20241224	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	80	2	0.63	220645930	17332	39.87	12760	12900	12550	16580	8940	12760	12730.21	2.26	0	771	13366	13062	12886	12582	12406	12975	12495	48	3820	500	7910	10	1	9567333	1228	14.66	0.54	12	0.18	876.00	23964.00	20800	20240604	-38.27	10730	20240117	19.66	20800	-38.27	20240604	10730	19.66	20240117	20800	-38.27	20240604	10730	19.66	20240117	1.69	N	108380	500	47 억		216412	N	N	0	N	00	N
37	20241224	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	-40	5	-0.31	202343910	15901	36.57	12760	12900	12550	16580	8940	12760	12724.79	2.26	0	-256	13366	13062	12886	12582	12406	12975	12495	48	3820	500	7910	10	1	9567333	1217	14.52	0.53	12	0.17	876.00	23964.00	20800	20240604	-38.85	10730	20240117	18.55	20800	-38.85	20240604	10730	18.55	20240117	20800	-38.85	20240604	10730	18.55	20240117	1.69	N	108380	500	47 억		216412	N	N	0	N	00	N
38	20241224	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12770	10	2	0.08	190539610	14975	34.44	12760	12900	12550	16580	8940	12760	12723.36	2.26	0	-647	13366	13062	12886	12582	12406	12975	12495	48	3820	500	7910	10	1	9567333	1222	14.58	0.53	12	0.16	876.00	23964.00	20800	20240604	-38.61	10730	20240117	19.01	20800	-38.61	20240604	10730	19.01	20240117	20800	-38.61	20240604	10730	19.01	20240117	1.69	N	108380	500	47 억		216412	N	N	0	N	00	N
39	20241224	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12670	-90	5	-0.71	128870250	10146	23.34	12760	12900	12550	16580	8940	12760	12700.41	2.26	0	-2029	13366	13062	12886	12582	12406	12975	12495	48	3820	500	7910	10	1	9567333	1212	14.46	0.53	12	0.11	876.00	23964.00	20800	20240604	-39.09	10730	20240117	18.08	20800	-39.09	20240604	10730	18.08	20240117	20800	-39.09	20240604	10730	18.08	20240117	1.69	N	108380	500	47 억		216412	N	N	0	N	00	N
40	20241224	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12640	-120	5	-0.94	88353380	6941	15.97	12760	12900	12630	16580	8940	12760	12728.29	2.26	0	-2058	13366	13062	12886	12582	12406	12975	12495	48	3820	500	7910	10	1	9567333	1209	14.43	0.53	12	0.07	876.00	23964.00	20800	20240604	-39.23	10730	20240117	17.80	20800	-39.23	20240604	10730	17.80	20240117	20800	-39.23	20240604	10730	17.80	20240117	1.69	N	108380	500	47 억		216412	N	N	0	N	00	N
41	20241224	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	-40	5	-0.31	20965330	1644	3.78	12760	12900	12720	16580	8940	12760	12751.61	2.26	0	1004	13366	13062	12886	12582	12406	12975	12495	48	3820	500	7910	10	1	9567333	1217	14.52	0.53	12	0.02	876.00	23964.00	20800	20240604	-38.85	10730	20240117	18.55	20800	-38.85	20240604	10730	18.55	20240117	20800	-38.85	20240604	10730	18.55	20240117	1.69	N	108380	500	47 억		216412	N	N	0	N	00	N
42	20241223	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12760	100	2	0.79	560338530	43467	88.46	12770	13190	12710	16450	8870	12660	12891.19	2.23	0	3220	13020	12840	12640	12460	12260	12930	12550	48	3790	500	7840	10	1	9567333	1221	14.57	0.53	12	0.45	876.00	23964.00	20800	20240604	-38.65	10730	20240117	18.92	20800	-38.65	20240604	10730	18.92	20240117	20800	-38.65	20240604	10730	18.92	20240117	1.69	N	108380	500	47 억		213218	N	N	0	N	00	N
43	20241223	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	130	2	1.03	532161940	41262	83.97	12770	13190	12710	16450	8870	12660	12897.14	2.23	0	3022	13020	12840	12640	12460	12260	12930	12550	48	3790	500	7840	10	1	9567333	1224	14.60	0.53	12	0.43	876.00	23964.00	20800	20240604	-38.51	10730	20240117	19.20	20800	-38.51	20240604	10730	19.20	20240117	20800	-38.51	20240604	10730	19.20	20240117	1.69	N	108380	500	47 억		213218	N	N	0	N	00	N
44	20241223	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	240	2	1.90	415980940	32179	65.48	12770	13190	12710	16450	8870	12660	12927.09	2.23	0	399	13020	12840	12640	12460	12260	12930	12550	48	3790	500	7840	10	1	9567333	1234	14.73	0.54	12	0.34	876.00	23964.00	20800	20240604	-37.98	10730	20240117	20.22	20800	-37.98	20240604	10730	20.22	20240117	20800	-37.98	20240604	10730	20.22	20240117	1.69	N	108380	500	47 억		213218	N	N	0	N	00	N
45	20241223	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	420	2	3.32	387317430	29968	60.98	12770	13190	12710	16450	8870	12660	12924.37	2.23	0	1951	13020	12840	12640	12460	12260	12930	12550	48	3790	500	7840	10	1	9567333	1251	14.93	0.55	12	0.31	876.00	23964.00	20800	20240604	-37.12	10730	20240117	21.90	20800	-37.12	20240604	10730	21.90	20240117	20800	-37.12	20240604	10730	21.90	20240117	1.69	N	108380	500	47 억		213218	N	N	0	N	00	N
46	20241223	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	200	2	1.58	321838420	24912	50.70	12770	13190	12710	16450	8870	12660	12919.01	2.23	0	2461	13020	12840	12640	12460	12260	12930	12550	48	3790	500	7840	10	1	9567333	1230	14.68	0.54	12	0.26	876.00	23964.00	20800	20240604	-38.17	10730	20240117	19.85	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10730	19.85	20240117	1.69	N	108380	500	47 억		213218	N	N	0	N	00	N
47	20241223	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	140	2	1.11	303705900	23501	47.82	12770	13190	12710	16450	8870	12660	12923.11	2.23	0	2806	13020	12840	12640	12460	12260	12930	12550	48	3790	500	7840	10	1	9567333	1225	14.61	0.53	12	0.25	876.00	23964.00	20800	20240604	-38.46	10730	20240117	19.29	20800	-38.46	20240604	10730	19.29	20240117	20800	-38.46	20240604	10730	19.29	20240117	1.69	N	108380	500	47 억		213218	N	N	0	N	00	N
48	20241223	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12730	70	2	0.55	267582800	20676	42.08	12770	13190	12710	16450	8870	12660	12941.71	2.23	0	2708	13020	12840	12640	12460	12260	12930	12550	48	3790	500	7840	10	1	9567333	1218	14.53	0.53	12	0.22	876.00	23964.00	20800	20240604	-38.80	10730	20240117	18.64	20800	-38.80	20240604	10730	18.64	20240117	20800	-38.80	20240604	10730	18.64	20240117	1.69	N	108380	500	47 억		213218	N	N	0	N	00	N
49	20241223	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13030	370	2	2.92	107626980	8277	16.84	12770	13190	12720	16450	8870	12660	13003.14	2.23	0	3522	13020	12840	12640	12460	12260	12930	12550	48	3790	500	7840	10	1	9567333	1247	14.87	0.54	12	0.09	876.00	23964.00	20800	20240604	-37.36	10730	20240117	21.44	20800	-37.36	20240604	10730	21.44	20240117	20800	-37.36	20240604	10730	21.44	20240117	1.69	N	108380	500	47 억		213218	N	N	0	N	00	N
50	20241220	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12660	140	2	1.12	620737220	49140	154.72	12490	12820	12440	16270	8770	12520	12632.01	2.28	0	-3093	12933	12726	12363	12156	11793	12830	12260	48	3750	500	7760	10	1	9567333	1211	14.45	0.53	12	0.51	876.00	23964.00	20800	20240604	-39.13	10730	20240117	17.99	20800	-39.13	20240604	10730	17.99	20240117	20800	-39.13	20240604	10730	17.99	20240117	1.69	N	108380	500	47 억		218560	N	N	0	N	00	N
51	20241220	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12630	110	2	0.88	591677190	46840	147.48	12490	12820	12440	16270	8770	12520	12631.88	2.28	0	-3138	12933	12726	12363	12156	11793	12830	12260	48	3750	500	7760	10	1	9567333	1208	14.42	0.53	12	0.49	876.00	23964.00	20800	20240604	-39.28	10730	20240117	17.71	20800	-39.28	20240604	10730	17.71	20240117	20800	-39.28	20240604	10730	17.71	20240117	1.69	N	108380	500	47 억		218560	N	N	0	N	00	N
52	20241220	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12540	20	2	0.16	545213870	43157	135.88	12490	12820	12440	16270	8770	12520	12633.27	2.28	0	-2490	12933	12726	12363	12156	11793	12830	12260	48	3750	500	7760	10	1	9567333	1200	14.32	0.52	12	0.45	876.00	23964.00	20800	20240604	-39.71	10730	20240117	16.87	20800	-39.71	20240604	10730	16.87	20240117	20800	-39.71	20240604	10730	16.87	20240117	1.69	N	108380	500	47 억		218560	N	N	0	N	00	N
53	20241220	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12610	90	2	0.72	462333580	36543	115.06	12490	12820	12440	16270	8770	12520	12651.77	2.28	0	-2610	12933	12726	12363	12156	11793	12830	12260	48	3750	500	7760	10	1	9567333	1206	14.39	0.53	12	0.38	876.00	23964.00	20800	20240604	-39.38	10730	20240117	17.52	20800	-39.38	20240604	10730	17.52	20240117	20800	-39.38	20240604	10730	17.52	20240117	1.69	N	108380	500	47 억		218560	N	N	0	N	00	N
54	20241220	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12690	170	2	1.36	427176570	33757	106.28	12490	12820	12440	16270	8770	12520	12654.46	2.28	0	-2230	12933	12726	12363	12156	11793	12830	12260	48	3750	500	7760	10	1	9567333	1214	14.49	0.53	12	0.35	876.00	23964.00	20800	20240604	-38.99	10730	20240117	18.27	20800	-38.99	20240604	10730	18.27	20240117	20800	-38.99	20240604	10730	18.27	20240117	1.69	N	108380	500	47 억		218560	N	N	0	N	00	N
55	20241220	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12740	220	2	1.76	230216170	18280	57.55	12490	12750	12440	16270	8770	12520	12593.88	2.28	0	-169	12933	12726	12363	12156	11793	12830	12260	48	3750	500	7760	10	1	9567333	1219	14.54	0.53	12	0.19	876.00	23964.00	20800	20240604	-38.75	10730	20240117	18.73	20800	-38.75	20240604	10730	18.73	20240117	20800	-38.75	20240604	10730	18.73	20240117	1.69	N	108380	500	47 억		218560	N	N	0	N	00	N
56	20241220	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12640	120	2	0.96	132914830	10589	33.34	12490	12700	12440	16270	8770	12520	12552.16	2.28	0	-787	12933	12726	12363	12156	11793	12830	12260	48	3750	500	7760	10	1	9567333	1209	14.43	0.53	12	0.11	876.00	23964.00	20800	20240604	-39.23	10730	20240117	17.80	20800	-39.23	20240604	10730	17.80	20240117	20800	-39.23	20240604	10730	17.80	20240117	1.69	N	108380	500	47 억		218560	N	N	0	N	00	N
57	20241220	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	30	2	0.24	11215620	896	2.82	12490	12550	12490	16270	8770	12520	12517.43	2.28	0	128	12933	12726	12363	12156	11793	12830	12260	48	3750	500	7760	10	1	9567333	1201	14.33	0.52	12	0.01	876.00	23964.00	20800	20240604	-39.66	10730	20240117	16.96	20800	-39.66	20240604	10730	16.96	20240117	20800	-39.66	20240604	10730	16.96	20240117	1.69	N	108380	500	47 억		218560	N	N	0	N	00	N
58	20241219	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	240	2	1.95	393570760	31701	146.50	12000	12570	12000	15960	8600	12280	12414.99	2.26	0	4906	12533	12406	12283	12156	12033	12470	12220	48	3680	500	7610	10	1	9567333	1198	14.29	0.52	12	0.33	876.00	23964.00	20800	20240604	-39.81	10730	20240117	16.68	20800	-39.81	20240604	10730	16.68	20240117	20800	-39.81	20240604	10730	16.68	20240117	1.66	N	108380	500	47 억		216028	N	N	0	N	00	N
59	20241219	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12470	190	2	1.55	376765280	30357	140.29	12000	12570	12000	15960	8600	12280	12411.15	2.26	0	4392	12533	12406	12283	12156	12033	12470	12220	48	3680	500	7610	10	1	9567333	1193	14.24	0.52	12	0.32	876.00	23964.00	20800	20240604	-40.05	10730	20240117	16.22	20800	-40.05	20240604	10730	16.22	20240117	20800	-40.05	20240604	10730	16.22	20240117	1.66	N	108380	500	47 억		216028	N	N	0	N	00	N
60	20241219	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	240	2	1.95	340886570	27486	127.02	12000	12570	12000	15960	8600	12280	12402.19	2.26	0	3881	12533	12406	12283	12156	12033	12470	12220	48	3680	500	7610	10	1	9567333	1198	14.29	0.52	12	0.29	876.00	23964.00	20800	20240604	-39.81	10730	20240117	16.68	20800	-39.81	20240604	10730	16.68	20240117	20800	-39.81	20240604	10730	16.68	20240117	1.66	N	108380	500	47 억		216028	N	N	0	N	00	N
61	20241219	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	220	2	1.79	275750890	22288	103.00	12000	12570	12000	15960	8600	12280	12372.17	2.26	0	4093	12533	12406	12283	12156	12033	12470	12220	48	3680	500	7610	10	1	9567333	1196	14.27	0.52	12	0.23	876.00	23964.00	20800	20240604	-39.90	10730	20240117	16.50	20800	-39.90	20240604	10730	16.50	20240117	20800	-39.90	20240604	10730	16.50	20240117	1.66	N	108380	500	47 억		216028	N	N	0	N	00	N
62	20241219	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	240	2	1.95	253020880	20467	94.58	12000	12570	12000	15960	8600	12280	12362.38	2.26	0	2857	12533	12406	12283	12156	12033	12470	12220	48	3680	500	7610	10	1	9567333	1198	14.29	0.52	12	0.21	876.00	23964.00	20800	20240604	-39.81	10730	20240117	16.68	20800	-39.81	20240604	10730	16.68	20240117	20800	-39.81	20240604	10730	16.68	20240117	1.66	N	108380	500	47 억		216028	N	N	0	N	00	N
63	20241219	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	100	2	0.81	206324510	16702	77.18	12000	12570	12000	15960	8600	12280	12353.28	2.26	0	2930	12533	12406	12283	12156	12033	12470	12220	48	3680	500	7610	10	1	9567333	1184	14.13	0.52	12	0.17	876.00	23964.00	20800	20240604	-40.48	10730	20240117	15.38	20800	-40.48	20240604	10730	15.38	20240117	20800	-40.48	20240604	10730	15.38	20240117	1.66	N	108380	500	47 억		216028	N	N	0	N	00	N
64	20241219	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12470	190	2	1.55	103630810	8459	39.09	12000	12470	12000	15960	8600	12280	12250.95	2.26	0	3116	12533	12406	12283	12156	12033	12470	12220	48	3680	500	7610	10	1	9567333	1193	14.24	0.52	12	0.09	876.00	23964.00	20800	20240604	-40.05	10730	20240117	16.22	20800	-40.05	20240604	10730	16.22	20240117	20800	-40.05	20240604	10730	16.22	20240117	1.66	N	108380	500	47 억		216028	N	N	0	N	00	N
65	20241219	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-110	5	-0.90	28028560	2324	10.74	12000	12280	12000	15960	8600	12280	12060.48	2.26	0	-344	12533	12406	12283	12156	12033	12470	12220	48	3680	500	7610	10	1	9567333	1164	13.89	0.51	12	0.02	876.00	23964.00	20800	20240604	-41.49	10730	20240117	13.42	20800	-41.49	20240604	10730	13.42	20240117	20800	-41.49	20240604	10730	13.42	20240117	1.66	N	108380	500	47 억		216028	N	N	0	N	00	N
66	20241218	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	110	2	0.90	266511760	21639	88.63	12170	12410	12160	15820	8520	12170	12316.27	2.24	0	1888	12603	12386	12213	11996	11823	12300	11910	48	3650	500	7540	10	1	9567333	1175	14.02	0.51	12	0.23	876.00	23964.00	20800	20240604	-40.96	10730	20240117	14.45	20800	-40.96	20240604	10730	14.45	20240117	20800	-40.96	20240604	10730	14.45	20240117	1.73	N	108380	500	47 억		214140	N	N	0	N	00	N
67	20241218	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	180	2	1.48	241058640	19569	80.15	12170	12410	12160	15820	8520	12170	12318.39	2.24	0	1455	12603	12386	12213	11996	11823	12300	11910	48	3650	500	7540	10	1	9567333	1182	14.10	0.52	12	0.20	876.00	23964.00	20800	20240604	-40.62	10730	20240117	15.10	20800	-40.62	20240604	10730	15.10	20240117	20800	-40.62	20240604	10730	15.10	20240117	1.73	N	108380	500	47 억		214140	N	N	0	N	00	N
68	20241218	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	130	2	1.07	202672370	16450	67.38	12170	12410	12160	15820	8520	12170	12320.51	2.24	0	395	12603	12386	12213	11996	11823	12300	11910	48	3650	500	7540	10	1	9567333	1177	14.04	0.51	12	0.17	876.00	23964.00	20800	20240604	-40.87	10730	20240117	14.63	20800	-40.87	20240604	10730	14.63	20240117	20800	-40.87	20240604	10730	14.63	20240117	1.73	N	108380	500	47 억		214140	N	N	0	N	00	N
69	20241218	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	160	2	1.31	139292130	11304	46.30	12170	12410	12160	15820	8520	12170	12322.38	2.24	0	-2308	12603	12386	12213	11996	11823	12300	11910	48	3650	500	7540	10	1	9567333	1180	14.08	0.51	12	0.12	876.00	23964.00	20800	20240604	-40.72	10730	20240117	14.91	20800	-40.72	20240604	10730	14.91	20240117	20800	-40.72	20240604	10730	14.91	20240117	1.73	N	108380	500	47 억		214140	N	N	0	N	00	N
70	20241218	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	180	2	1.48	114563280	9299	38.09	12170	12410	12160	15820	8520	12170	12319.96	2.24	0	-3649	12603	12386	12213	11996	11823	12300	11910	48	3650	500	7540	10	1	9567333	1182	14.10	0.52	12	0.10	876.00	23964.00	20800	20240604	-40.62	10730	20240117	15.10	20800	-40.62	20240604	10730	15.10	20240117	20800	-40.62	20240604	10730	15.10	20240117	1.73	N	108380	500	47 억		214140	N	N	0	N	00	N
71	20241218	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	130	2	1.07	102699380	8336	34.14	12170	12410	12160	15820	8520	12170	12319.98	2.24	0	-3779	12603	12386	12213	11996	11823	12300	11910	48	3650	500	7540	10	1	9567333	1177	14.04	0.51	12	0.09	876.00	23964.00	20800	20240604	-40.87	10730	20240117	14.63	20800	-40.87	20240604	10730	14.63	20240117	20800	-40.87	20240604	10730	14.63	20240117	1.73	N	108380	500	47 억		214140	N	N	0	N	00	N
72	20241218	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	130	2	1.07	46554140	3782	15.49	12170	12410	12160	15820	8520	12170	12309.40	2.24	0	-268	12603	12386	12213	11996	11823	12300	11910	48	3650	500	7540	10	1	9567333	1177	14.04	0.51	12	0.04	876.00	23964.00	20800	20240604	-40.87	10730	20240117	14.63	20800	-40.87	20240604	10730	14.63	20240117	20800	-40.87	20240604	10730	14.63	20240117	1.73	N	108380	500	47 억		214140	N	N	0	N	00	N
73	20241218	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	40	2	0.33	2020070	166	0.68	12170	12260	12160	15820	8520	12170	12169.10	2.24	0	-1	12603	12386	12213	11996	11823	12300	11910	48	3650	500	7540	10	1	9567333	1168	13.94	0.51	12	0.00	876.00	23964.00	20800	20240604	-41.30	10730	20240117	13.79	20800	-41.30	20240604	10730	13.79	20240117	20800	-41.30	20240604	10730	13.79	20240117	1.73	N	108380	500	47 억		214140	N	N	0	N	00	N
74	20241217	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-50	5	-0.41	296178160	24224	75.94	12230	12430	12040	15880	8560	12220	12226.69	2.19	0	3976	12520	12370	12200	12050	11880	12285	11965	48	3660	500	7570	10	1	9567333	1164	13.89	0.51	12	0.25	876.00	23964.00	20800	20240604	-41.49	10730	20240117	13.42	20800	-41.49	20240604	10730	13.42	20240117	20800	-41.49	20240604	10730	13.42	20240117	1.73	N	108380	500	47 억		209401	N	N	0	N	00	N
75	20241217	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-50	5	-0.41	287103260	23478	73.61	12230	12430	12040	15880	8560	12220	12228.61	2.19	0	4381	12520	12370	12200	12050	11880	12285	11965	48	3660	500	7570	10	1	9567333	1164	13.89	0.51	12	0.25	876.00	23964.00	20800	20240604	-41.49	10730	20240117	13.42	20800	-41.49	20240604	10730	13.42	20240117	20800	-41.49	20240604	10730	13.42	20240117	1.73	N	108380	500	47 억		209401	N	N	0	N	00	N
76	20241217	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-50	5	-0.41	275254960	22504	70.55	12230	12430	12040	15880	8560	12220	12231.38	2.19	0	4390	12520	12370	12200	12050	11880	12285	11965	48	3660	500	7570	10	1	9567333	1164	13.89	0.51	12	0.24	876.00	23964.00	20800	20240604	-41.49	10730	20240117	13.42	20800	-41.49	20240604	10730	13.42	20240117	20800	-41.49	20240604	10730	13.42	20240117	1.73	N	108380	500	47 억		209401	N	N	0	N	00	N
77	20241217	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-70	5	-0.57	259018180	21169	66.37	12230	12430	12040	15880	8560	12220	12235.73	2.19	0	4256	12520	12370	12200	12050	11880	12285	11965	48	3660	500	7570	10	1	9567333	1162	13.87	0.51	12	0.22	876.00	23964.00	20800	20240604	-41.59	10730	20240117	13.23	20800	-41.59	20240604	10730	13.23	20240117	20800	-41.59	20240604	10730	13.23	20240117	1.73	N	108380	500	47 억		209401	N	N	0	N	00	N
78	20241217	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-70	5	-0.57	245097940	20023	62.77	12230	12430	12040	15880	8560	12220	12240.82	2.19	0	3941	12520	12370	12200	12050	11880	12285	11965	48	3660	500	7570	10	1	9567333	1162	13.87	0.51	12	0.21	876.00	23964.00	20800	20240604	-41.59	10730	20240117	13.23	20800	-41.59	20240604	10730	13.23	20240117	20800	-41.59	20240604	10730	13.23	20240117	1.73	N	108380	500	47 억		209401	N	N	0	N	00	N
79	20241217	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	40	2	0.33	186679800	15229	47.74	12230	12430	12040	15880	8560	12220	12258.18	2.19	0	3761	12520	12370	12200	12050	11880	12285	11965	48	3660	500	7570	10	1	9567333	1173	14.00	0.51	12	0.16	876.00	23964.00	20800	20240604	-41.06	10730	20240117	14.26	20800	-41.06	20240604	10730	14.26	20240117	20800	-41.06	20240604	10730	14.26	20240117	1.73	N	108380	500	47 억		209401	N	N	0	N	00	N
80	20241217	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12390	170	2	1.39	138658730	11342	35.56	12230	12390	12040	15880	8560	12220	12225.25	2.19	0	5205	12520	12370	12200	12050	11880	12285	11965	48	3660	500	7570	10	1	9567333	1185	14.14	0.52	12	0.12	876.00	23964.00	20800	20240604	-40.43	10730	20240117	15.47	20800	-40.43	20240604	10730	15.47	20240117	20800	-40.43	20240604	10730	15.47	20240117	1.73	N	108380	500	47 억		209401	N	N	0	N	00	N
81	20241217	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-70	5	-0.57	48285900	3998	12.53	12230	12340	12040	15880	8560	12220	12077.51	2.19	0	1423	12520	12370	12200	12050	11880	12285	11965	48	3660	500	7570	10	1	9567333	1162	13.87	0.51	12	0.04	876.00	23964.00	20800	20240604	-41.59	10730	20240117	13.23	20800	-41.59	20240604	10730	13.23	20240117	20800	-41.59	20240604	10730	13.23	20240117	1.73	N	108380	500	47 억		209401	N	N	0	N	00	N
82	20241216	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	-50	5	-0.41	389553530	31797	129.09	12290	12350	12030	15950	8590	12270	12251.27	2.08	0	10742	12543	12406	12143	12006	11743	12475	12075	48	3680	500	7600	10	1	9567333	1169	13.95	0.51	12	0.33	876.00	23964.00	20800	20240604	-41.25	10730	20240117	13.89	20800	-41.25	20240604	10730	13.89	20240117	20800	-41.25	20240604	10730	13.89	20240117	1.71	N	108380	500	47 억		199422	N	N	0	N	00	N
83	20241216	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	-50	5	-0.41	384868760	31414	127.53	12290	12350	12030	15950	8590	12270	12251.50	2.08	0	11050	12543	12406	12143	12006	11743	12475	12075	48	3680	500	7600	10	1	9567333	1169	13.95	0.51	12	0.33	876.00	23964.00	20800	20240604	-41.25	10730	20240117	13.89	20800	-41.25	20240604	10730	13.89	20240117	20800	-41.25	20240604	10730	13.89	20240117	1.71	N	108380	500	47 억		199422	N	N	0	N	00	N
84	20241216	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-80	5	-0.65	362790170	29613	120.22	12290	12350	12030	15950	8590	12270	12251.04	2.08	0	10913	12543	12406	12143	12006	11743	12475	12075	48	3680	500	7600	10	1	9567333	1166	13.92	0.51	12	0.31	876.00	23964.00	20800	20240604	-41.39	10730	20240117	13.61	20800	-41.39	20240604	10730	13.61	20240117	20800	-41.39	20240604	10730	13.61	20240117	1.71	N	108380	500	47 억		199422	N	N	0	N	00	N
85	20241216	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	-60	5	-0.49	351828160	28715	116.58	12290	12350	12030	15950	8590	12270	12252.42	2.08	0	10654	12543	12406	12143	12006	11743	12475	12075	48	3680	500	7600	10	1	9567333	1168	13.94	0.51	12	0.30	876.00	23964.00	20800	20240604	-41.30	10730	20240117	13.79	20800	-41.30	20240604	10730	13.79	20240117	20800	-41.30	20240604	10730	13.79	20240117	1.71	N	108380	500	47 억		199422	N	N	0	N	00	N
86	20241216	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	10	2	0.08	300424110	24506	99.49	12290	12350	12030	15950	8590	12270	12259.21	2.08	0	9460	12543	12406	12143	12006	11743	12475	12075	48	3680	500	7600	10	1	9567333	1175	14.02	0.51	12	0.26	876.00	23964.00	20800	20240604	-40.96	10730	20240117	14.45	20800	-40.96	20240604	10730	14.45	20240117	20800	-40.96	20240604	10730	14.45	20240117	1.71	N	108380	500	47 억		199422	N	N	0	N	00	N
87	20241216	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	10	2	0.08	288981130	23576	95.71	12290	12350	12030	15950	8590	12270	12257.43	2.08	0	9159	12543	12406	12143	12006	11743	12475	12075	48	3680	500	7600	10	1	9567333	1175	14.02	0.51	12	0.25	876.00	23964.00	20800	20240604	-40.96	10730	20240117	14.45	20800	-40.96	20240604	10730	14.45	20240117	20800	-40.96	20240604	10730	14.45	20240117	1.71	N	108380	500	47 억		199422	N	N	0	N	00	N
88	20241216	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	10	2	0.08	172158950	14056	57.06	12290	12350	12030	15950	8590	12270	12248.08	2.08	0	7062	12543	12406	12143	12006	11743	12475	12075	48	3680	500	7600	10	1	9567333	1175	14.02	0.51	12	0.15	876.00	23964.00	20800	20240604	-40.96	10730	20240117	14.45	20800	-40.96	20240604	10730	14.45	20240117	20800	-40.96	20240604	10730	14.45	20240117	1.71	N	108380	500	47 억		199422	N	N	0	N	00	N
89	20241216	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	-10	5	-0.08	109708960	8939	36.29	12290	12350	12260	15950	8590	12270	12273.07	2.08	0	6097	12543	12406	12143	12006	11743	12475	12075	48	3680	500	7600	10	1	9567333	1173	14.00	0.51	12	0.09	876.00	23964.00	20800	20240604	-41.06	10730	20240117	14.26	20800	-41.06	20240604	10730	14.26	20240117	20800	-41.06	20240604	10730	14.26	20240117	1.71	N	108380	500	47 억		199422	N	N	0	N	00	N
90	20241213	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12270	270	2	2.25	296177720	24551	159.61	11980	12280	11880	15600	8400	12000	12063.77	2.01	0	8255	12253	12126	12013	11886	11773	12070	11830	48	3600	500	7440	10	1	9567333	1174	14.01	0.51	12	0.26	876.00	23964.00	20800	20240604	-41.01	10730	20240117	14.35	20800	-41.01	20240604	10730	14.35	20240117	20800	-41.01	20240604	10730	14.35	20240117	1.71	N	108380	500	47 억		192129	N	N	0	N	00	N
91	20241213	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12270	270	2	2.25	286790630	23786	154.64	11980	12270	11880	15600	8400	12000	12057.12	2.01	0	8281	12253	12126	12013	11886	11773	12070	11830	48	3600	500	7440	10	1	9567333	1174	14.01	0.51	12	0.25	876.00	23964.00	20800	20240604	-41.01	10730	20240117	14.35	20800	-41.01	20240604	10730	14.35	20240117	20800	-41.01	20240604	10730	14.35	20240117	1.71	N	108380	500	47 억		192129	N	N	0	N	00	N
92	20241213	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	170	2	1.42	253858890	21089	137.10	11980	12190	11880	15600	8400	12000	12037.50	2.01	0	8339	12253	12126	12013	11886	11773	12070	11830	48	3600	500	7440	10	1	9567333	1164	13.89	0.51	12	0.22	876.00	23964.00	20800	20240604	-41.49	10730	20240117	13.42	20800	-41.49	20240604	10730	13.42	20240117	20800	-41.49	20240604	10730	13.42	20240117	1.71	N	108380	500	47 억		192129	N	N	0	N	00	N
93	20241213	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12140	140	2	1.17	227857070	18951	123.20	11980	12190	11880	15600	8400	12000	12023.49	2.01	0	8624	12253	12126	12013	11886	11773	12070	11830	48	3600	500	7440	10	1	9567333	1161	13.86	0.51	12	0.20	876.00	23964.00	20800	20240604	-41.63	10730	20240117	13.14	20800	-41.63	20240604	10730	13.14	20240117	20800	-41.63	20240604	10730	13.14	20240117	1.71	N	108380	500	47 억		192129	N	N	0	N	00	N
94	20241213	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	100	2	0.83	197942990	16488	107.19	11980	12150	11880	15600	8400	12000	12005.28	2.01	0	8879	12253	12126	12013	11886	11773	12070	11830	48	3600	500	7440	10	1	9567333	1158	13.81	0.50	12	0.17	876.00	23964.00	20800	20240604	-41.83	10730	20240117	12.77	20800	-41.83	20240604	10730	12.77	20240117	20800	-41.83	20240604	10730	12.77	20240117	1.71	N	108380	500	47 억		192129	N	N	0	N	00	N
95	20241213	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	0	3	0.00	84271010	7060	45.90	11980	12010	11880	15600	8400	12000	11936.40	2.01	0	3316	12253	12126	12013	11886	11773	12070	11830	48	3600	500	7440	10	1	9567333	1148	13.70	0.50	12	0.07	876.00	23964.00	20800	20240604	-42.31	10730	20240117	11.84	20800	-42.31	20240604	10730	11.84	20240117	20800	-42.31	20240604	10730	11.84	20240117	1.71	N	108380	500	47 억		192129	N	N	0	N	00	N
96	20241213	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-100	5	-0.83	68472860	5741	37.32	11980	12000	11880	15600	8400	12000	11926.99	2.01	0	2550	12253	12126	12013	11886	11773	12070	11830	48	3600	500	7440	10	1	9567333	1139	13.58	0.50	12	0.06	876.00	23964.00	20800	20240604	-42.79	10730	20240117	10.90	20800	-42.79	20240604	10730	10.90	20240117	20800	-42.79	20240604	10730	10.90	20240117	1.71	N	108380	500	47 억		192129	N	N	0	N	00	N
97	20241213	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	0	3	0.00	6021780	504	3.28	11980	12000	11880	15600	8400	12000	11947.98	2.01	0	69	12253	12126	12013	11886	11773	12070	11830	48	3600	500	7440	10	1	9567333	1148	13.70	0.50	12	0.01	876.00	23964.00	20800	20240604	-42.31	10730	20240117	11.84	20800	-42.31	20240604	10730	11.84	20240117	20800	-42.31	20240604	10730	11.84	20240117	1.71	N	108380	500	47 억		192129	N	N	0	N	00	N
98	20241212	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-20	5	-0.17	184055710	15335	81.30	12050	12140	11900	15620	8420	12020	12002.33	2.04	0	-3016	12460	12240	11820	11600	11180	12350	11710	48	3600	500	7450	10	1	9567333	1148	13.70	0.50	12	0.16	876.00	23964.00	20800	20240604	-42.31	10730	20240117	11.84	20800	-42.31	20240604	10730	11.84	20240117	20800	-42.31	20240604	10730	11.84	20240117	1.86	N	108380	500	47 억		195139	N	N	0	N	00	N
99	20241212	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12030	10	2	0.08	178251020	14853	78.75	12050	12140	11900	15620	8420	12020	12001.01	2.04	0	-3051	12460	12240	11820	11600	11180	12350	11710	48	3600	500	7450	10	1	9567333	1151	13.73	0.50	12	0.16	876.00	23964.00	20800	20240604	-42.16	10730	20240117	12.12	20800	-42.16	20240604	10730	12.12	20240117	20800	-42.16	20240604	10730	12.12	20240117	1.86	N	108380	500	47 억		195139	N	N	0	N	00	N
100	20241212	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	-90	5	-0.75	140027980	11657	61.80	12050	12140	11910	15620	8420	12020	12012.35	2.04	0	-3941	12460	12240	11820	11600	11180	12350	11710	48	3600	500	7450	10	1	9567333	1141	13.62	0.50	12	0.12	876.00	23964.00	20800	20240604	-42.64	10730	20240117	11.18	20800	-42.64	20240604	10730	11.18	20240117	20800	-42.64	20240604	10730	11.18	20240117	1.86	N	108380	500	47 억		195139	N	N	0	N	00	N
101	20241212	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	-90	5	-0.75	137844790	11474	60.83	12050	12140	11910	15620	8420	12020	12013.66	2.04	0	-4044	12460	12240	11820	11600	11180	12350	11710	48	3600	500	7450	10	1	9567333	1141	13.62	0.50	12	0.12	876.00	23964.00	20800	20240604	-42.64	10730	20240117	11.18	20800	-42.64	20240604	10730	11.18	20240117	20800	-42.64	20240604	10730	11.18	20240117	1.86	N	108380	500	47 억		195139	N	N	0	N	00	N
102	20241212	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	-100	5	-0.83	127128640	10575	56.07	12050	12140	11910	15620	8420	12020	12021.62	2.04	0	-4082	12460	12240	11820	11600	11180	12350	11710	48	3600	500	7450	10	1	9567333	1140	13.61	0.50	12	0.11	876.00	23964.00	20800	20240604	-42.69	10730	20240117	11.09	20800	-42.69	20240604	10730	11.09	20240117	20800	-42.69	20240604	10730	11.09	20240117	1.86	N	108380	500	47 억		195139	N	N	0	N	00	N
103	20241212	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	30	2	0.25	112393730	9342	49.53	12050	12140	11910	15620	8420	12020	12031.01	2.04	0	-3569	12460	12240	11820	11600	11180	12350	11710	48	3600	500	7450	10	1	9567333	1153	13.76	0.50	12	0.10	876.00	23964.00	20800	20240604	-42.07	10730	20240117	12.30	20800	-42.07	20240604	10730	12.30	20240117	20800	-42.07	20240604	10730	12.30	20240117	1.86	N	108380	500	47 억		195139	N	N	0	N	00	N
104	20241212	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	-10	5	-0.08	106754020	8872	47.04	12050	12140	11910	15620	8420	12020	12032.69	2.04	0	-3355	12460	12240	11820	11600	11180	12350	11710	48	3600	500	7450	10	1	9567333	1149	13.71	0.50	12	0.09	876.00	23964.00	20800	20240604	-42.26	10730	20240117	11.93	20800	-42.26	20240604	10730	11.93	20240117	20800	-42.26	20240604	10730	11.93	20240117	1.86	N	108380	500	47 억		195139	N	N	0	N	00	N
105	20241212	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12130	110	2	0.92	11737720	972	5.15	12050	12130	12040	15620	8420	12020	12075.84	2.04	0	382	12460	12240	11820	11600	11180	12350	11710	48	3600	500	7450	10	1	9567333	1161	13.85	0.51	12	0.01	876.00	23964.00	20800	20240604	-41.68	10730	20240117	13.05	20800	-41.68	20240604	10730	13.05	20240117	20800	-41.68	20240604	10730	13.05	20240117	1.86	N	108380	500	47 억		195139	N	N	0	N	00	N
106	20241211	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	470	2	4.07	223316950	18852	68.14	11700	12040	11400	15010	8090	11550	11845.80	1.95	0	8209	12016	11782	11456	11222	10896	11900	11340	48	3460	500	7160	10	1	9567333	1150	13.72	0.50	12	0.20	876.00	23964.00	20800	20240604	-42.21	10730	20240117	12.02	20800	-42.21	20240604	10730	12.02	20240117	20800	-42.21	20240604	10730	12.02	20240117	1.84	N	108380	500	47 억		186657	N	N	0	N	00	N
107	20241211	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	460	2	3.98	213793850	18060	65.27	11700	12010	11400	15010	8090	11550	11837.98	1.95	0	8145	12016	11782	11456	11222	10896	11900	11340	48	3460	500	7160	10	1	9567333	1149	13.71	0.50	12	0.19	876.00	23964.00	20800	20240604	-42.26	10730	20240117	11.93	20800	-42.26	20240604	10730	11.93	20240117	20800	-42.26	20240604	10730	11.93	20240117	1.84	N	108380	500	47 억		186657	N	N	0	N	00	N
108	20241211	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	350	2	3.03	175734370	14876	53.77	11700	11960	11400	15010	8090	11550	11813.28	1.95	0	5881	12016	11782	11456	11222	10896	11900	11340	48	3460	500	7160	10	1	9567333	1139	13.58	0.50	12	0.16	876.00	23964.00	20800	20240604	-42.79	10730	20240117	10.90	20800	-42.79	20240604	10730	10.90	20240117	20800	-42.79	20240604	10730	10.90	20240117	1.84	N	108380	500	47 억		186657	N	N	0	N	00	N
109	20241211	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	400	2	3.46	161040230	13643	49.31	11700	11960	11400	15010	8090	11550	11803.87	1.95	0	5195	12016	11782	11456	11222	10896	11900	11340	48	3460	500	7160	10	1	9567333	1143	13.64	0.50	12	0.14	876.00	23964.00	20800	20240604	-42.55	10730	20240117	11.37	20800	-42.55	20240604	10730	11.37	20240117	20800	-42.55	20240604	10730	11.37	20240117	1.84	N	108380	500	47 억		186657	N	N	0	N	00	N
110	20241211	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	350	2	3.03	152036160	12889	46.58	11700	11950	11400	15010	8090	11550	11795.81	1.95	0	5244	12016	11782	11456	11222	10896	11900	11340	48	3460	500	7160	10	1	9567333	1139	13.58	0.50	12	0.13	876.00	23964.00	20800	20240604	-42.79	10730	20240117	10.90	20800	-42.79	20240604	10730	10.90	20240117	20800	-42.79	20240604	10730	10.90	20240117	1.84	N	108380	500	47 억		186657	N	N	0	N	00	N
111	20241211	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	360	2	3.12	142413020	12081	43.66	11700	11950	11400	15010	8090	11550	11788.18	1.95	0	5071	12016	11782	11456	11222	10896	11900	11340	48	3460	500	7160	10	1	9567333	1139	13.60	0.50	12	0.13	876.00	23964.00	20800	20240604	-42.74	10730	20240117	11.00	20800	-42.74	20240604	10730	11.00	20240117	20800	-42.74	20240604	10730	11.00	20240117	1.84	N	108380	500	47 억		186657	N	N	0	N	00	N
112	20241211	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	380	2	3.29	128124210	10881	39.33	11700	11930	11400	15010	8090	11550	11775.04	1.95	0	5302	12016	11782	11456	11222	10896	11900	11340	48	3460	500	7160	10	1	9567333	1141	13.62	0.50	12	0.11	876.00	23964.00	20800	20240604	-42.64	10730	20240117	11.18	20800	-42.64	20240604	10730	11.18	20240117	20800	-42.64	20240604	10730	11.18	20240117	1.84	N	108380	500	47 억		186657	N	N	0	N	00	N
113	20241211	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	70	2	0.61	29772450	2585	9.34	11700	11700	11400	15010	8090	11550	11517.39	1.95	0	1303	12016	11782	11456	11222	10896	11900	11340	48	3460	500	7160	10	1	9567333	1112	13.26	0.48	12	0.03	876.00	23964.00	20800	20240604	-44.13	10730	20240117	8.29	20800	-44.13	20240604	10730	8.29	20240117	20800	-44.13	20240604	10730	8.29	20240117	1.84	N	108380	500	47 억		186657	N	N	0	N	00	N
114	20241210	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	450	2	4.05	318038760	27668	77.63	11130	11690	11130	14430	7770	11100	11494.82	1.91	0	5996	11506	11302	11196	10992	10886	11250	10940	48	3330	500	6880	10	1	9567333	1105	13.18	0.48	12	0.29	876.00	23964.00	20800	20240604	-44.47	10730	20240117	7.64	20800	-44.47	20240604	10730	7.64	20240117	20800	-44.47	20240604	10730	7.64	20240117	1.88	N	108380	500	47 억		182990	N	N	0	N	00	N
115	20241210	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11650	550	2	4.95	310556740	27022	75.82	11130	11690	11130	14430	7770	11100	11492.74	1.91	0	6049	11506	11302	11196	10992	10886	11250	10940	48	3330	500	6880	10	1	9567333	1115	13.30	0.49	12	0.28	876.00	23964.00	20800	20240604	-43.99	10730	20240117	8.57	20800	-43.99	20240604	10730	8.57	20240117	20800	-43.99	20240604	10730	8.57	20240117	1.88	N	108380	500	47 억		182990	N	N	0	N	00	N
116	20241210	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	520	2	4.68	267247020	23306	65.39	11130	11660	11130	14430	7770	11100	11466.88	1.91	0	7004	11506	11302	11196	10992	10886	11250	10940	48	3330	500	6880	10	1	9567333	1112	13.26	0.48	12	0.24	876.00	23964.00	20800	20240604	-44.13	10730	20240117	8.29	20800	-44.13	20240604	10730	8.29	20240117	20800	-44.13	20240604	10730	8.29	20240117	1.88	N	108380	500	47 억		182990	N	N	0	N	00	N
117	20241210	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11620	520	2	4.68	242329430	21155	59.35	11130	11660	11130	14430	7770	11100	11454.95	1.91	0	7722	11506	11302	11196	10992	10886	11250	10940	48	3330	500	6880	10	1	9567333	1112	13.26	0.48	12	0.22	876.00	23964.00	20800	20240604	-44.13	10730	20240117	8.29	20800	-44.13	20240604	10730	8.29	20240117	20800	-44.13	20240604	10730	8.29	20240117	1.88	N	108380	500	47 억		182990	N	N	0	N	00	N
118	20241210	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11590	490	2	4.41	219074620	19146	53.72	11130	11660	11130	14430	7770	11100	11442.32	1.91	0	7796	11506	11302	11196	10992	10886	11250	10940	48	3330	500	6880	10	1	9567333	1109	13.23	0.48	12	0.20	876.00	23964.00	20800	20240604	-44.28	10730	20240117	8.01	20800	-44.28	20240604	10730	8.01	20240117	20800	-44.28	20240604	10730	8.01	20240117	1.88	N	108380	500	47 억		182990	N	N	0	N	00	N
119	20241210	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	460	2	4.14	189598590	16609	46.60	11130	11660	11130	14430	7770	11100	11415.41	1.91	0	6981	11506	11302	11196	10992	10886	11250	10940	48	3330	500	6880	10	1	9567333	1106	13.20	0.48	12	0.17	876.00	23964.00	20800	20240604	-44.42	10730	20240117	7.74	20800	-44.42	20240604	10730	7.74	20240117	20800	-44.42	20240604	10730	7.74	20240117	1.88	N	108380	500	47 억		182990	N	N	0	N	00	N
120	20241210	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11630	530	2	4.77	167696620	14717	41.29	11130	11660	11130	14430	7770	11100	11394.76	1.91	0	7031	11506	11302	11196	10992	10886	11250	10940	48	3330	500	6880	10	1	9567333	1113	13.28	0.49	12	0.15	876.00	23964.00	20800	20240604	-44.09	10730	20240117	8.39	20800	-44.09	20240604	10730	8.39	20240117	20800	-44.09	20240604	10730	8.39	20240117	1.88	N	108380	500	47 억		182990	N	N	0	N	00	N
121	20241210	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	200	2	1.80	42794520	3805	10.68	11130	11320	11130	14430	7770	11100	11246.92	1.91	0	1557	11506	11302	11196	10992	10886	11250	10940	48	3330	500	6880	10	1	9567333	1081	12.90	0.47	12	0.04	876.00	23964.00	20800	20240604	-45.67	10730	20240117	5.31	20800	-45.67	20240604	10730	5.31	20240117	20800	-45.67	20240604	10730	5.31	20240117	1.88	N	108380	500	47 억		182990	N	N	0	N	00	N
122	20241209	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11100	-540	5	-4.64	396166930	35461	61.30	11350	11400	11090	15130	8150	11640	11172.53	1.95	0	-3830	12186	11912	11626	11352	11066	11770	11210	48	3490	500	7210	10	1	9567333	1062	12.67	0.46	12	0.37	876.00	23964.00	20800	20240604	-46.63	10730	20240117	3.45	20800	-46.63	20240604	10730	3.45	20240117	20800	-46.63	20240604	10730	3.45	20240117	1.91	N	108380	500	47 억		186771	N	N	0	N	00	N
123	20241209	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-510	5	-4.38	364511550	32610	56.37	11350	11400	11090	15130	8150	11640	11177.91	1.95	0	-3676	12186	11912	11626	11352	11066	11770	11210	48	3490	500	7210	10	1	9567333	1065	12.71	0.46	12	0.34	876.00	23964.00	20800	20240604	-46.49	10730	20240117	3.73	20800	-46.49	20240604	10730	3.73	20240117	20800	-46.49	20240604	10730	3.73	20240117	1.91	N	108380	500	47 억		186771	N	N	0	N	00	N
124	20241209	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11150	-490	5	-4.21	340411550	30444	52.63	11350	11400	11090	15130	8150	11640	11181.56	1.95	0	-3204	12186	11912	11626	11352	11066	11770	11210	48	3490	500	7210	10	1	9567333	1067	12.73	0.47	12	0.32	876.00	23964.00	20800	20240604	-46.39	10730	20240117	3.91	20800	-46.39	20240604	10730	3.91	20240117	20800	-46.39	20240604	10730	3.91	20240117	1.91	N	108380	500	47 억		186771	N	N	0	N	00	N
125	20241209	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	-500	5	-4.30	315869660	28243	48.82	11350	11400	11090	15130	8150	11640	11184.00	1.95	0	-4550	12186	11912	11626	11352	11066	11770	11210	48	3490	500	7210	10	1	9567333	1066	12.72	0.46	12	0.30	876.00	23964.00	20800	20240604	-46.44	10730	20240117	3.82	20800	-46.44	20240604	10730	3.82	20240117	20800	-46.44	20240604	10730	3.82	20240117	1.91	N	108380	500	47 억		186771	N	N	0	N	00	N
126	20241209	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	-470	5	-4.04	281291770	25151	43.48	11350	11400	11090	15130	8150	11640	11184.12	1.95	0	-4250	12186	11912	11626	11352	11066	11770	11210	48	3490	500	7210	10	1	9567333	1069	12.75	0.47	12	0.26	876.00	23964.00	20800	20240604	-46.30	10730	20240117	4.10	20800	-46.30	20240604	10730	4.10	20240117	20800	-46.30	20240604	10730	4.10	20240117	1.91	N	108380	500	47 억		186771	N	N	0	N	00	N
127	20241209	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11170	-470	5	-4.04	217031430	19378	33.50	11350	11400	11110	15130	8150	11640	11199.89	1.95	0	-3348	12186	11912	11626	11352	11066	11770	11210	48	3490	500	7210	10	1	9567333	1069	12.75	0.47	12	0.20	876.00	23964.00	20800	20240604	-46.30	10730	20240117	4.10	20800	-46.30	20240604	10730	4.10	20240117	20800	-46.30	20240604	10730	4.10	20240117	1.91	N	108380	500	47 억		186771	N	N	0	N	00	N
128	20241209	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	-300	5	-2.58	176888100	15799	27.31	11350	11400	11110	15130	8150	11640	11196.16	1.95	0	-2972	12186	11912	11626	11352	11066	11770	11210	48	3490	500	7210	10	1	9567333	1085	12.95	0.47	12	0.17	876.00	23964.00	20800	20240604	-45.48	10730	20240117	5.68	20800	-45.48	20240604	10730	5.68	20240117	20800	-45.48	20240604	10730	5.68	20240117	1.91	N	108380	500	47 억		186771	N	N	0	N	00	N
129	20241209	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11110	-530	5	-4.55	89332740	7982	13.80	11350	11400	11110	15130	8150	11640	11191.77	1.95	0	-390	12186	11912	11626	11352	11066	11770	11210	48	3490	500	7210	10	1	9567333	1063	12.68	0.46	12	0.08	876.00	23964.00	20800	20240604	-46.59	10730	20240117	3.54	20800	-46.59	20240604	10730	3.54	20240117	20800	-46.59	20240604	10730	3.54	20240117	1.91	N	108380	500	47 억		186771	N	N	0	N	00	N
130	20241206	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	-250	5	-2.10	668881560	57840	105.82	11900	11900	11340	15450	8330	11890	11564.34	1.98	0	-2350	12316	12102	11886	11672	11456	11995	11565	48	3560	500	7370	10	1	9567333	1114	13.29	0.49	12	0.60	876.00	23964.00	20800	20240604	-44.04	10730	20240117	8.48	20800	-44.04	20240604	10730	8.48	20240117	20800	-44.04	20240604	10730	8.48	20240117	1.95	N	108380	500	47 억		189107	N	N	0	N	00	N
131	20241206	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11700	-190	5	-1.60	644987770	55791	102.07	11900	11900	11340	15450	8330	11890	11560.79	1.98	0	-3060	12316	12102	11886	11672	11456	11995	11565	48	3560	500	7370	10	1	9567333	1119	13.36	0.49	12	0.58	876.00	23964.00	20800	20240604	-43.75	10730	20240117	9.04	20800	-43.75	20240604	10730	9.04	20240117	20800	-43.75	20240604	10730	9.04	20240117	1.95	N	108380	500	47 억		189107	N	N	0	N	00	N
132	20241206	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11640	-250	5	-2.10	564000160	48881	89.43	11900	11900	11340	15450	8330	11890	11538.23	1.98	0	-6632	12316	12102	11886	11672	11456	11995	11565	48	3560	500	7370	10	1	9567333	1114	13.29	0.49	12	0.51	876.00	23964.00	20800	20240604	-44.04	10730	20240117	8.48	20800	-44.04	20240604	10730	8.48	20240117	20800	-44.04	20240604	10730	8.48	20240117	1.95	N	108380	500	47 억		189107	N	N	0	N	00	N
133	20241206	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11550	-340	5	-2.86	528978610	45870	83.92	11900	11900	11340	15450	8330	11890	11532.13	1.98	0	-7230	12316	12102	11886	11672	11456	11995	11565	48	3560	500	7370	10	1	9567333	1105	13.18	0.48	12	0.48	876.00	23964.00	20800	20240604	-44.47	10730	20240117	7.64	20800	-44.47	20240604	10730	7.64	20240117	20800	-44.47	20240604	10730	7.64	20240117	1.95	N	108380	500	47 억		189107	N	N	0	N	00	N
134	20241206	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	-290	5	-2.44	504444680	43751	80.05	11900	11900	11340	15450	8330	11890	11529.90	1.98	0	-7171	12316	12102	11886	11672	11456	11995	11565	48	3560	500	7370	10	1	9567333	1110	13.24	0.48	12	0.46	876.00	23964.00	20800	20240604	-44.23	10730	20240117	8.11	20800	-44.23	20240604	10730	8.11	20240117	20800	-44.23	20240604	10730	8.11	20240117	1.95	N	108380	500	47 억		189107	N	N	0	N	00	N
135	20241206	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11490	-400	5	-3.36	461700850	40058	73.29	11900	11900	11340	15450	8330	11890	11525.81	1.98	0	-7179	12316	12102	11886	11672	11456	11995	11565	48	3560	500	7370	10	1	9567333	1099	13.12	0.48	12	0.42	876.00	23964.00	20800	20240604	-44.76	10730	20240117	7.08	20800	-44.76	20240604	10730	7.08	20240117	20800	-44.76	20240604	10730	7.08	20240117	1.95	N	108380	500	47 억		189107	N	N	0	N	00	N
136	20241206	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	-330	5	-2.78	201843330	17337	31.72	11900	11900	11510	15450	8330	11890	11642.34	1.98	0	-5315	12316	12102	11886	11672	11456	11995	11565	48	3560	500	7370	10	1	9567333	1106	13.20	0.48	12	0.18	876.00	23964.00	20800	20240604	-44.42	10730	20240117	7.74	20800	-44.42	20240604	10730	7.74	20240117	20800	-44.42	20240604	10730	7.74	20240117	1.95	N	108380	500	47 억		189107	N	N	0	N	00	N
137	20241206	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11710	-180	5	-1.51	31064430	2638	4.83	11900	11900	11710	15450	8330	11890	11775.75	1.98	0	-6	12316	12102	11886	11672	11456	11995	11565	48	3560	500	7370	10	1	9567333	1120	13.37	0.49	12	0.03	876.00	23964.00	20800	20240604	-43.70	10730	20240117	9.13	20800	-43.70	20240604	10730	9.13	20240117	20800	-43.70	20240604	10730	9.13	20240117	1.95	N	108380	500	47 억		189107	N	N	0	N	00	N
138	20241205	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	-60	5	-0.50	647696350	54650	54.74	12080	12100	11670	15530	8370	11950	11851.72	1.85	0	12428	12490	12220	12010	11740	11530	12115	11635	48	3580	500	7400	10	1	9567333	1138	13.57	0.50	12	0.57	876.00	23964.00	20800	20240604	-42.84	10730	20240117	10.81	20800	-42.84	20240604	10730	10.81	20240117	20800	-42.84	20240604	10730	10.81	20240117	1.95	N	108380	500	47 억		176561	N	N	0	N	00	N
139	20241205	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	-20	5	-0.17	630925250	53244	53.33	12080	12100	11670	15530	8370	11950	11849.70	1.85	0	11967	12490	12220	12010	11740	11530	12115	11635	48	3580	500	7400	10	1	9567333	1141	13.62	0.50	12	0.56	876.00	23964.00	20800	20240604	-42.64	10730	20240117	11.18	20800	-42.64	20240604	10730	11.18	20240117	20800	-42.64	20240604	10730	11.18	20240117	1.95	N	108380	500	47 억		176561	N	N	0	N	00	N
140	20241205	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	-90	5	-0.75	345932500	29062	29.11	12080	12100	11670	15530	8370	11950	11903.26	1.85	0	-439	12490	12220	12010	11740	11530	12115	11635	48	3580	500	7400	10	1	9567333	1135	13.54	0.49	12	0.30	876.00	23964.00	20800	20240604	-42.98	10730	20240117	10.53	20800	-42.98	20240604	10730	10.53	20240117	20800	-42.98	20240604	10730	10.53	20240117	1.95	N	108380	500	47 억		176561	N	N	0	N	00	N
141	20241205	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	-60	5	-0.50	259014080	21774	21.81	12080	12100	11670	15530	8370	11950	11895.57	1.85	0	-2849	12490	12220	12010	11740	11530	12115	11635	48	3580	500	7400	10	1	9567333	1138	13.57	0.50	12	0.23	876.00	23964.00	20800	20240604	-42.84	10730	20240117	10.81	20800	-42.84	20240604	10730	10.81	20240117	20800	-42.84	20240604	10730	10.81	20240117	1.95	N	108380	500	47 억		176561	N	N	0	N	00	N
142	20241205	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	20	2	0.17	250911080	21094	21.13	12080	12100	11670	15530	8370	11950	11894.90	1.85	0	-2695	12490	12220	12010	11740	11530	12115	11635	48	3580	500	7400	10	1	9567333	1145	13.66	0.50	12	0.22	876.00	23964.00	20800	20240604	-42.45	10730	20240117	11.56	20800	-42.45	20240604	10730	11.56	20240117	20800	-42.45	20240604	10730	11.56	20240117	1.95	N	108380	500	47 억		176561	N	N	0	N	00	N
143	20241205	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	20	2	0.17	211990750	17837	17.87	12080	12100	11670	15530	8370	11950	11884.89	1.85	0	-3251	12490	12220	12010	11740	11530	12115	11635	48	3580	500	7400	10	1	9567333	1145	13.66	0.50	12	0.19	876.00	23964.00	20800	20240604	-42.45	10730	20240117	11.56	20800	-42.45	20240604	10730	11.56	20240117	20800	-42.45	20240604	10730	11.56	20240117	1.95	N	108380	500	47 억		176561	N	N	0	N	00	N
144	20241205	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	-90	5	-0.75	175894860	14807	14.83	12080	12100	11670	15530	8370	11950	11879.17	1.85	0	-3418	12490	12220	12010	11740	11530	12115	11635	48	3580	500	7400	10	1	9567333	1135	13.54	0.49	12	0.15	876.00	23964.00	20800	20240604	-42.98	10730	20240117	10.53	20800	-42.98	20240604	10730	10.53	20240117	20800	-42.98	20240604	10730	10.53	20240117	1.95	N	108380	500	47 억		176561	N	N	0	N	00	N
145	20241205	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	-20	5	-0.17	47677710	3976	3.98	12080	12100	11930	15530	8370	11950	11991.38	1.85	0	159	12490	12220	12010	11740	11530	12115	11635	48	3580	500	7400	10	1	9567333	1141	13.62	0.50	12	0.04	876.00	23964.00	20800	20240604	-42.64	10730	20240117	11.18	20800	-42.64	20240604	10730	11.18	20240117	20800	-42.64	20240604	10730	11.18	20240117	1.95	N	108380	500	47 억		176561	N	N	0	N	00	N
146	20241204	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-410	5	-3.32	1189113140	99617	291.18	12030	12280	11800	16060	8660	12360	11936.83	1.90	0	-7104	12780	12570	12380	12170	11980	12675	12275	48	3700	500	7660	10	1	9567333	1143	13.64	0.50	12	1.04	876.00	23964.00	20800	20240604	-42.55	10730	20240117	11.37	20800	-42.55	20240604	10730	11.37	20240117	20800	-42.55	20240604	10730	11.37	20240117	1.95	N	108380	500	47 억		181416	N	N	0	N	00	N
147	20241204	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	-430	5	-3.48	1150961620	96412	281.82	12030	12280	11800	16060	8660	12360	11937.95	1.90	0	-7710	12780	12570	12380	12170	11980	12675	12275	48	3700	500	7660	10	1	9567333	1141	13.62	0.50	12	1.01	876.00	23964.00	20800	20240604	-42.64	10730	20240117	11.18	20800	-42.64	20240604	10730	11.18	20240117	20800	-42.64	20240604	10730	11.18	20240117	1.95	N	108380	500	47 억		181416	N	N	0	N	00	N
148	20241204	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	-470	5	-3.80	1005523720	84192	246.10	12030	12280	11800	16060	8660	12360	11943.22	1.90	0	-10398	12780	12570	12380	12170	11980	12675	12275	48	3700	500	7660	10	1	9567333	1138	13.57	0.50	12	0.88	876.00	23964.00	20800	20240604	-42.84	10730	20240117	10.81	20800	-42.84	20240604	10730	10.81	20240117	20800	-42.84	20240604	10730	10.81	20240117	1.95	N	108380	500	47 억		181416	N	N	0	N	00	N
149	20241204	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	-430	5	-3.48	868144780	72659	212.38	12030	12280	11800	16060	8660	12360	11948.21	1.90	0	-9689	12780	12570	12380	12170	11980	12675	12275	48	3700	500	7660	10	1	9567333	1141	13.62	0.50	12	0.76	876.00	23964.00	20800	20240604	-42.64	10730	20240117	11.18	20800	-42.64	20240604	10730	11.18	20240117	20800	-42.64	20240604	10730	11.18	20240117	1.95	N	108380	500	47 억		181416	N	N	0	N	00	N
150	20241204	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-460	5	-3.72	762760910	63799	186.49	12030	12280	11800	16060	8660	12360	11955.69	1.90	0	-13592	12780	12570	12380	12170	11980	12675	12275	48	3700	500	7660	10	1	9567333	1139	13.58	0.50	12	0.67	876.00	23964.00	20800	20240604	-42.79	10730	20240117	10.90	20800	-42.79	20240604	10730	10.90	20240117	20800	-42.79	20240604	10730	10.90	20240117	1.95	N	108380	500	47 억		181416	N	N	0	N	00	N
151	20241204	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	-500	5	-4.05	625333480	52192	152.56	12030	12280	11810	16060	8660	12360	11981.40	1.90	0	-11793	12780	12570	12380	12170	11980	12675	12275	48	3700	500	7660	10	1	9567333	1135	13.54	0.49	12	0.55	876.00	23964.00	20800	20240604	-42.98	10730	20240117	10.53	20800	-42.98	20240604	10730	10.53	20240117	20800	-42.98	20240604	10730	10.53	20240117	1.95	N	108380	500	47 억		181416	N	N	0	N	00	N
152	20241204	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	-290	5	-2.35	381984360	31715	92.70	12030	12280	11880	16060	8660	12360	12044.28	1.90	0	-8932	12780	12570	12380	12170	11980	12675	12275	48	3700	500	7660	10	1	9567333	1155	13.78	0.50	12	0.33	876.00	23964.00	20800	20240604	-41.97	10730	20240117	12.49	20800	-41.97	20240604	10730	12.49	20240117	20800	-41.97	20240604	10730	12.49	20240117	1.95	N	108380	500	47 억		181416	N	N	0	N	00	N
153	20241204	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12130	-230	5	-1.86	56193600	4663	13.63	12030	12260	12030	16060	8660	12360	12050.95	1.90	0	-912	12780	12570	12380	12170	11980	12675	12275	48	3700	500	7660	10	1	9567333	1161	13.85	0.51	12	0.05	876.00	23964.00	20800	20240604	-41.68	10730	20240117	13.05	20800	-41.68	20240604	10730	13.05	20240117	20800	-41.68	20240604	10730	13.05	20240117	1.95	N	108380	500	47 억		181416	N	N	0	N	00	N
154	20241203	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12360	120	2	0.98	424352670	34211	58.05	12200	12590	12190	15910	8570	12240	12404.05	1.89	0	477	13133	12686	12453	12006	11773	12570	11890	48	3670	500	7580	10	1	9567333	1183	14.11	0.52	12	0.36	876.00	23964.00	20800	20240604	-40.58	10730	20240117	15.19	20800	-40.58	20240604	10730	15.19	20240117	20800	-40.58	20240604	10730	15.19	20240117	1.97	N	108380	500	47 억		180929	N	N	0	N	00	N
155	20241203	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12450	210	2	1.72	407337960	32836	55.72	12200	12590	12190	15910	8570	12240	12405.22	1.89	0	501	13133	12686	12453	12006	11773	12570	11890	48	3670	500	7580	10	1	9567333	1191	14.21	0.52	12	0.34	876.00	23964.00	20800	20240604	-40.14	10730	20240117	16.03	20800	-40.14	20240604	10730	16.03	20240117	20800	-40.14	20240604	10730	16.03	20240117	1.97	N	108380	500	47 억		180929	N	N	0	N	00	N
156	20241203	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	160	2	1.31	356662890	28764	48.81	12200	12590	12190	15910	8570	12240	12399.63	1.89	0	2057	13133	12686	12453	12006	11773	12570	11890	48	3670	500	7580	10	1	9567333	1186	14.16	0.52	12	0.30	876.00	23964.00	20800	20240604	-40.38	10730	20240117	15.56	20800	-40.38	20240604	10730	15.56	20240117	20800	-40.38	20240604	10730	15.56	20240117	1.97	N	108380	500	47 억		180929	N	N	0	N	00	N
157	20241203	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	250	2	2.04	310076550	25008	42.44	12200	12590	12190	15910	8570	12240	12399.09	1.89	0	3086	13133	12686	12453	12006	11773	12570	11890	48	3670	500	7580	10	1	9567333	1195	14.26	0.52	12	0.26	876.00	23964.00	20800	20240604	-39.95	10730	20240117	16.40	20800	-39.95	20240604	10730	16.40	20240117	20800	-39.95	20240604	10730	16.40	20240117	1.97	N	108380	500	47 억		180929	N	N	0	N	00	N
158	20241203	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12470	230	2	1.88	267276950	21581	36.62	12200	12590	12190	15910	8570	12240	12384.83	1.89	0	2362	13133	12686	12453	12006	11773	12570	11890	48	3670	500	7580	10	1	9567333	1193	14.24	0.52	12	0.23	876.00	23964.00	20800	20240604	-40.05	10730	20240117	16.22	20800	-40.05	20240604	10730	16.22	20240117	20800	-40.05	20240604	10730	16.22	20240117	1.97	N	108380	500	47 억		180929	N	N	0	N	00	N
159	20241203	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12480	240	2	1.96	253970530	20513	34.81	12200	12590	12190	15910	8570	12240	12380.96	1.89	0	2665	13133	12686	12453	12006	11773	12570	11890	48	3670	500	7580	10	1	9567333	1194	14.25	0.52	12	0.21	876.00	23964.00	20800	20240604	-40.00	10730	20240117	16.31	20800	-40.00	20240604	10730	16.31	20240117	20800	-40.00	20240604	10730	16.31	20240117	1.97	N	108380	500	47 억		180929	N	N	0	N	00	N
160	20241203	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	250	2	2.04	215065810	17376	29.49	12200	12590	12190	15910	8570	12240	12377.18	1.89	0	3364	13133	12686	12453	12006	11773	12570	11890	48	3670	500	7580	10	1	9567333	1195	14.26	0.52	12	0.18	876.00	23964.00	20800	20240604	-39.95	10730	20240117	16.40	20800	-39.95	20240604	10730	16.40	20240117	20800	-39.95	20240604	10730	16.40	20240117	1.97	N	108380	500	47 억		180929	N	N	0	N	00	N
161	20241203	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	10	2	0.08	38155380	3123	5.30	12200	12350	12190	15910	8570	12240	12217.54	1.89	0	2055	13133	12686	12453	12006	11773	12570	11890	48	3670	500	7580	10	1	9567333	1172	13.98	0.51	12	0.03	876.00	23964.00	20800	20240604	-41.11	10730	20240117	14.17	20800	-41.11	20240604	10730	14.17	20240117	20800	-41.11	20240604	10730	14.17	20240117	1.97	N	108380	500	47 억		180929	N	N	0	N	00	N
162	20241202	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	-620	5	-4.82	730135540	58686	125.85	12860	12900	12220	16710	9010	12860	12441.59	1.92	0	-2708	13313	13086	12923	12696	12533	13005	12615	48	3850	500	7970	10	1	9567333	1171	13.97	0.51	12	0.61	876.00	23964.00	20800	20240604	-41.15	10730	20240117	14.07	20800	-41.15	20240604	10730	14.07	20240117	20800	-41.15	20240604	10730	14.07	20240117	1.97	N	108380	500	47 억		183610	N	N	0	N	00	N
163	20241202	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	-610	5	-4.74	702094340	56394	120.93	12860	12900	12220	16710	9010	12860	12449.81	1.92	0	-2129	13313	13086	12923	12696	12533	13005	12615	48	3850	500	7970	10	1	9567333	1172	13.98	0.51	12	0.59	876.00	23964.00	20800	20240604	-41.11	10730	20240117	14.17	20800	-41.11	20240604	10730	14.17	20240117	20800	-41.11	20240604	10730	14.17	20240117	1.97	N	108380	500	47 억		183610	N	N	0	N	00	N
164	20241202	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	-620	5	-4.82	634174940	50840	109.02	12860	12900	12230	16710	9010	12860	12473.94	1.92	0	-1937	13313	13086	12923	12696	12533	13005	12615	48	3850	500	7970	10	1	9567333	1171	13.97	0.51	12	0.53	876.00	23964.00	20800	20240604	-41.15	10730	20240117	14.07	20800	-41.15	20240604	10730	14.07	20240117	20800	-41.15	20240604	10730	14.07	20240117	1.97	N	108380	500	47 억		183610	N	N	0	N	00	N
165	20241202	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	-570	5	-4.43	539625260	43147	92.52	12860	12900	12270	16710	9010	12860	12506.67	1.92	0	-3068	13313	13086	12923	12696	12533	13005	12615	48	3850	500	7970	10	1	9567333	1176	14.03	0.51	12	0.45	876.00	23964.00	20800	20240604	-40.91	10730	20240117	14.54	20800	-40.91	20240604	10730	14.54	20240117	20800	-40.91	20240604	10730	14.54	20240117	1.97	N	108380	500	47 억		183610	N	N	0	N	00	N
166	20241202	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	-480	5	-3.73	508806970	40647	87.16	12860	12900	12270	16710	9010	12860	12517.70	1.92	0	-3371	13313	13086	12923	12696	12533	13005	12615	48	3850	500	7970	10	1	9567333	1184	14.13	0.52	12	0.42	876.00	23964.00	20800	20240604	-40.48	10730	20240117	15.38	20800	-40.48	20240604	10730	15.38	20240117	20800	-40.48	20240604	10730	15.38	20240117	1.97	N	108380	500	47 억		183610	N	N	0	N	00	N
167	20241202	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	-480	5	-3.73	439488490	35024	75.11	12860	12900	12320	16710	9010	12860	12548.21	1.92	0	-2966	13313	13086	12923	12696	12533	13005	12615	48	3850	500	7970	10	1	9567333	1184	14.13	0.52	12	0.37	876.00	23964.00	20800	20240604	-40.48	10730	20240117	15.38	20800	-40.48	20240604	10730	15.38	20240117	20800	-40.48	20240604	10730	15.38	20240117	1.97	N	108380	500	47 억		183610	N	N	0	N	00	N
168	20241202	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12530	-330	5	-2.57	202713340	16025	34.36	12860	12900	12530	16710	9010	12860	12649.82	1.92	0	-5591	13313	13086	12923	12696	12533	13005	12615	48	3850	500	7970	10	1	9567333	1199	14.30	0.52	12	0.17	876.00	23964.00	20800	20240604	-39.76	10730	20240117	16.78	20800	-39.76	20240604	10730	16.78	20240117	20800	-39.76	20240604	10730	16.78	20240117	1.97	N	108380	500	47 억		183610	N	N	0	N	00	N
169	20241202	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	0	3	0.00	8321840	647	1.39	12860	12900	12860	16710	9010	12860	12862.19	1.92	0	-111	13313	13086	12923	12696	12533	13005	12615	48	3850	500	7970	10	1	9567333	1230	14.68	0.54	12	0.01	876.00	23964.00	20800	20240604	-38.17	10730	20240117	19.85	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10730	19.85	20240117	1.97	N	108380	500	47 억		183610	N	N	0	N	00	N