KissMeData/333430/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	161234	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	5395460245	1250245	73.69	4330	4435	4250	5650	3045	4350	4319.00	1.02	-61450	-61615	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	4.07	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		314268	N	N	0	N	00	N
3	20241231	151218	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	5395460245	1250245	73.69	4330	4435	4250	5650	3045	4350	4319.00	1.02	-61450	-61615	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	4.07	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		314268	N	N	0	N	00	N
4	20241231	141234	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	5395460245	1250245	73.69	4330	4435	4250	5650	3045	4350	4319.00	1.02	-61450	-61615	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	4.07	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		314268	N	N	0	N	00	N
5	20241231	131234	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	5395460245	1250245	73.69	4330	4435	4250	5650	3045	4350	4319.00	1.02	-61450	-61615	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	4.07	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		314268	N	N	0	N	00	N
6	20241231	121233	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	5395460245	1250245	73.69	4330	4435	4250	5650	3045	4350	4319.00	1.02	-61450	-61615	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	4.07	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		314268	N	N	0	N	00	N
7	20241231	111233	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	5395460245	1250245	73.69	4330	4435	4250	5650	3045	4350	4319.00	1.02	-61450	-61615	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	4.07	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		314268	N	N	0	N	00	N
8	20241231	101226	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	5395460245	1250245	73.69	4330	4435	4250	5650	3045	4350	4319.00	1.02	-61450	-61615	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	4.07	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		314268	N	N	0	N	00	N
9	20241231	091228	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	5395460245	1250245	73.69	4330	4435	4250	5650	3045	4350	4319.00	1.02	-61450	-61615	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	4.07	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		314268	N	N	0	N	00	N
10	20241230	161226	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	5129221095	1187628	70.00	4330	4435	4250	5650	3045	4350	4319.00	1.22	0	-61615	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	3.87	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		375718	N	N	0	N	00	N
11	20241230	151230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4300	-50	5	-1.15	4620333195	1068856	63.00	4330	4435	4250	5650	3045	4350	4322.63	1.22	0	-91610	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1321	34.40	3.48	12	3.48	125.00	1237.00	5240	20241220	-17.94	2625	20231227	63.81	5240	-17.94	20241220	2670	61.05	20240226	5240	-17.94	20241220	2670	61.05	20240226	4.12	N	333430	100	30 억		375718	N	N	0	N	00	N
12	20241230	141229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4295	-55	5	-1.26	3675575180	850256	50.12	4330	4435	4250	5650	3045	4350	4322.83	1.22	0	-66398	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1320	34.36	3.47	12	2.77	125.00	1237.00	5240	20241220	-18.03	2625	20231227	63.62	5240	-18.03	20241220	2670	60.86	20240226	5240	-18.03	20241220	2670	60.86	20240226	4.12	N	333430	100	30 억		375718	N	N	0	N	00	N
13	20241230	131230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4300	-50	5	-1.15	3410022455	788318	46.47	4330	4435	4250	5650	3045	4350	4325.62	1.22	0	-64121	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1321	34.40	3.48	12	2.57	125.00	1237.00	5240	20241220	-17.94	2625	20231227	63.81	5240	-17.94	20241220	2670	61.05	20240226	5240	-17.94	20241220	2670	61.05	20240226	4.12	N	333430	100	30 억		375718	N	N	0	N	00	N
14	20241230	121226	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4315	-35	5	-0.80	3122441460	721490	42.53	4330	4435	4250	5650	3045	4350	4327.70	1.22	0	-66360	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1326	34.52	3.49	12	2.35	125.00	1237.00	5240	20241220	-17.65	2625	20231227	64.38	5240	-17.65	20241220	2670	61.61	20240226	5240	-17.65	20241220	2670	61.61	20240226	4.12	N	333430	100	30 억		375718	N	N	0	N	00	N
15	20241230	111226	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4320	-30	5	-0.69	2798606740	646656	38.12	4330	4435	4250	5650	3045	4350	4327.74	1.22	0	-68824	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1327	34.56	3.49	12	2.10	125.00	1237.00	5240	20241220	-17.56	2625	20231227	64.57	5240	-17.56	20241220	2670	61.80	20240226	5240	-17.56	20241220	2670	61.80	20240226	4.12	N	333430	100	30 억		375718	N	N	0	N	00	N
16	20241230	101227	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4280	-70	5	-1.61	2363998585	545671	32.16	4330	4435	4250	5650	3045	4350	4332.21	1.22	0	-65352	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1315	34.24	3.46	12	1.78	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2670	60.30	20240226	4.12	N	333430	100	30 억		375718	N	N	0	N	00	N
17	20241230	091230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	4395	45	2	1.03	1146291935	262616	15.48	4330	4435	4270	5650	3045	4350	4365.03	1.22	0	-36810	4600	4475	4365	4240	4130	4537	4302	31	1300	100	3130	5	1	30726747	1350	35.16	3.55	12	0.85	125.00	1237.00	5240	20241220	-16.13	2625	20231227	67.43	5240	-16.13	20241220	2670	64.61	20240226	5240	-16.13	20241220	2670	64.61	20240226	4.12	N	333430	100	30 억		375718	N	N	0	N	00	N
18	20241227	161223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-70	5	-1.58	7200921300	1660093	21.94	4330	4490	4255	5740	3095	4420	4337.62	0.63	0	181008	4883	4651	4493	4261	4103	4767	4377	31	1320	100	3180	5	1	30726747	1337	34.80	3.52	12	5.40	125.00	1237.00	5240	20241220	-16.98	2625	20231227	65.71	5240	-16.98	20241220	2670	62.92	20240226	5240	-16.98	20241220	2625	65.71	20231227	3.79	N	333430	100	30 억		193853	N	N	0	N	00	N
19	20241227	151221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-100	5	-2.26	6793128485	1565860	20.70	4330	4490	4255	5740	3095	4420	4338.25	0.63	0	155637	4883	4651	4493	4261	4103	4767	4377	31	1320	100	3180	5	1	30726747	1327	34.56	3.49	12	5.10	125.00	1237.00	5240	20241220	-17.56	2625	20231227	64.57	5240	-17.56	20241220	2670	61.80	20240226	5240	-17.56	20241220	2625	64.57	20231227	3.79	N	333430	100	30 억		193853	N	N	0	N	00	N
20	20241227	141224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-140	5	-3.17	6171792140	1421878	18.79	4330	4490	4255	5740	3095	4420	4340.56	0.63	0	144508	4883	4651	4493	4261	4103	4767	4377	31	1320	100	3180	5	1	30726747	1315	34.24	3.46	12	4.63	125.00	1237.00	5240	20241220	-18.32	2625	20231227	63.05	5240	-18.32	20241220	2670	60.30	20240226	5240	-18.32	20241220	2625	63.05	20231227	3.79	N	333430	100	30 억		193853	N	N	0	N	00	N
21	20241227	131221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-150	5	-3.39	5840224930	1344719	17.77	4330	4490	4255	5740	3095	4420	4343.05	0.63	0	129138	4883	4651	4493	4261	4103	4767	4377	31	1320	100	3180	5	1	30726747	1312	34.16	3.45	12	4.38	125.00	1237.00	5240	20241220	-18.51	2625	20231227	62.67	5240	-18.51	20241220	2670	59.93	20240226	5240	-18.51	20241220	2625	62.67	20231227	3.79	N	333430	100	30 억		193853	N	N	0	N	00	N
22	20241227	121223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-160	5	-3.62	5375660885	1236954	16.35	4330	4490	4255	5740	3095	4420	4345.86	0.63	0	132576	4883	4651	4493	4261	4103	4767	4377	31	1320	100	3180	5	1	30726747	1309	34.08	3.44	12	4.03	125.00	1237.00	5240	20241220	-18.70	2625	20231227	62.29	5240	-18.70	20241220	2670	59.55	20240226	5240	-18.70	20241220	2625	62.29	20231227	3.79	N	333430	100	30 억		193853	N	N	0	N	00	N
23	20241227	111222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-145	5	-3.28	4690745025	1076824	14.23	4330	4490	4260	5740	3095	4420	4356.06	0.63	0	125862	4883	4651	4493	4261	4103	4767	4377	31	1320	100	3180	5	1	30726747	1314	34.20	3.46	12	3.50	125.00	1237.00	5240	20241220	-18.42	2625	20231227	62.86	5240	-18.42	20241220	2670	60.11	20240226	5240	-18.42	20241220	2625	62.86	20231227	3.79	N	333430	100	30 억		193853	N	N	0	N	00	N
24	20241227	101221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-35	5	-0.79	3715141100	850507	11.24	4330	4490	4260	5740	3095	4420	4368.12	0.63	0	121963	4883	4651	4493	4261	4103	4767	4377	31	1320	100	3180	5	1	30726747	1347	35.08	3.54	12	2.77	125.00	1237.00	5240	20241220	-16.32	2625	20231227	67.05	5240	-16.32	20241220	2670	64.23	20240226	5240	-16.32	20241220	2625	67.05	20231227	3.79	N	333430	100	30 억		193853	N	N	0	N	00	N
25	20241227	091226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-85	5	-1.92	1169794935	270605	3.58	4330	4365	4285	5740	3095	4420	4322.70	0.63	0	67479	4883	4651	4493	4261	4103	4767	4377	31	1320	100	3180	5	1	30726747	1332	34.68	3.50	12	0.88	125.00	1237.00	5240	20241220	-17.27	2625	20231227	65.14	5240	-17.27	20241220	2670	62.36	20240226	5240	-17.27	20241220	2625	65.14	20231227	3.79	N	333430	100	30 억		193853	N	N	0	N	00	N
26	20241226	161216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	85	2	1.96	33916702085	7428435	276.09	4380	4725	4335	5630	3035	4335	4566.46	0.86	0	-69895	4661	4497	4406	4242	4151	4452	4197	31	1295	100	3120	5	1	30726747	1358	35.36	3.57	12	24.18	125.00	1237.00	5240	20241220	-15.65	2625	20231227	68.38	5240	-15.65	20241220	2670	65.54	20240226	5240	-15.65	20241220	2625	68.38	20231227	3.16	N	333430	100	30 억		264652	N	N	0	N	00	N
27	20241226	151213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	75	2	1.73	33252290330	7278440	270.52	4380	4725	4335	5630	3035	4335	4569.04	0.86	0	-95589	4661	4497	4406	4242	4151	4452	4197	31	1295	100	3120	5	1	30726747	1355	35.28	3.57	12	23.69	125.00	1237.00	5240	20241220	-15.84	2625	20231227	68.00	5240	-15.84	20241220	2670	65.17	20240226	5240	-15.84	20241220	2625	68.00	20231227	3.16	N	333430	100	30 억		264652	N	N	0	N	00	N
28	20241226	141212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	140	2	3.23	31807742575	6951914	258.38	4380	4725	4335	5630	3035	4335	4575.87	0.86	0	-128045	4661	4497	4406	4242	4151	4452	4197	31	1295	100	3120	5	1	30726747	1375	35.80	3.62	12	22.62	125.00	1237.00	5240	20241220	-14.60	2625	20231227	70.48	5240	-14.60	20241220	2670	67.60	20240226	5240	-14.60	20241220	2625	70.48	20231227	3.16	N	333430	100	30 억		264652	N	N	0	N	00	N
29	20241226	131213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	180	2	4.15	30498804395	6659434	247.51	4380	4725	4335	5630	3035	4335	4580.30	0.86	0	-170033	4661	4497	4406	4242	4151	4452	4197	31	1295	100	3120	5	1	30726747	1387	36.12	3.65	12	21.67	125.00	1237.00	5240	20241220	-13.84	2625	20231227	72.00	5240	-13.84	20241220	2670	69.10	20240226	5240	-13.84	20241220	2625	72.00	20231227	3.16	N	333430	100	30 억		264652	N	N	0	N	00	N
30	20241226	121210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	190	2	4.38	29576308665	6456493	239.97	4380	4725	4335	5630	3035	4335	4581.39	0.86	0	-145050	4661	4497	4406	4242	4151	4452	4197	31	1295	100	3120	5	1	30726747	1390	36.20	3.66	12	21.01	125.00	1237.00	5240	20241220	-13.65	2625	20231227	72.38	5240	-13.65	20241220	2670	69.48	20240226	5240	-13.65	20241220	2625	72.38	20231227	3.16	N	333430	100	30 억		264652	N	N	0	N	00	N
31	20241226	111209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	210	2	4.84	28118594435	6133652	227.97	4380	4725	4335	5630	3035	4335	4584.88	0.86	0	-151264	4661	4497	4406	4242	4151	4452	4197	31	1295	100	3120	5	1	30726747	1397	36.36	3.67	12	19.96	125.00	1237.00	5240	20241220	-13.26	2625	20231227	73.14	5240	-13.26	20241220	2670	70.22	20240226	5240	-13.26	20241220	2625	73.14	20231227	3.16	N	333430	100	30 억		264652	N	N	0	N	00	N
32	20241226	101213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	210	2	4.84	24292327890	5299473	196.97	4380	4725	4335	5630	3035	4335	4584.56	0.86	0	-170265	4661	4497	4406	4242	4151	4452	4197	31	1295	100	3120	5	1	30726747	1397	36.36	3.67	12	17.25	125.00	1237.00	5240	20241220	-13.26	2625	20231227	73.14	5240	-13.26	20241220	2670	70.22	20240226	5240	-13.26	20241220	2625	73.14	20231227	3.16	N	333430	100	30 억		264652	N	N	0	N	00	N
33	20241226	091213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	290	2	6.69	8501749010	1860562	69.15	4380	4670	4335	5630	3035	4335	4571.20	0.86	0	158796	4661	4497	4406	4242	4151	4452	4197	31	1295	100	3120	5	1	30726747	1421	37.00	3.74	12	6.06	125.00	1237.00	5240	20241220	-11.74	2625	20231227	76.19	5240	-11.74	20241220	2670	73.22	20240226	5240	-11.74	20241220	2625	76.19	20231227	3.16	N	333430	100	30 억		264652	N	N	0	N	00	N
34	20241224	161212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-150	5	-3.34	11495094850	2594372	33.98	4455	4570	4315	5830	3140	4485	4431.18	0.68	0	54115	4971	4727	4576	4332	4181	4652	4257	31	1345	100	3220	5	1	30726747	1332	34.68	3.50	12	8.44	125.00	1237.00	5240	20241220	-17.27	2625	20231227	65.14	5240	-17.27	20241220	2670	62.36	20240226	5240	-17.27	20241220	2625	65.14	20231227	2.81	N	333430	100	30 억		210368	N	N	0	N	00	N
35	20241224	151211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-135	5	-3.01	10753428520	2423230	31.74	4455	4570	4330	5830	3140	4485	4437.64	0.68	0	4821	4971	4727	4576	4332	4181	4652	4257	31	1345	100	3220	5	1	30726747	1337	34.80	3.52	12	7.89	125.00	1237.00	5240	20241220	-16.98	2625	20231227	65.71	5240	-16.98	20241220	2670	62.92	20240226	5240	-16.98	20241220	2625	65.71	20231227	2.81	N	333430	100	30 억		210368	N	N	0	N	00	N
36	20241224	141208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-130	5	-2.90	9684588650	2177631	28.53	4455	4570	4330	5830	3140	4485	4447.30	0.68	0	-45304	4971	4727	4576	4332	4181	4652	4257	31	1345	100	3220	5	1	30726747	1338	34.84	3.52	12	7.09	125.00	1237.00	5240	20241220	-16.89	2625	20231227	65.90	5240	-16.89	20241220	2670	63.11	20240226	5240	-16.89	20241220	2625	65.90	20231227	2.81	N	333430	100	30 억		210368	N	N	0	N	00	N
37	20241224	131210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-95	5	-2.12	9075198900	2038184	26.70	4455	4570	4330	5830	3140	4485	4452.59	0.68	0	-75305	4971	4727	4576	4332	4181	4652	4257	31	1345	100	3220	5	1	30726747	1349	35.12	3.55	12	6.63	125.00	1237.00	5240	20241220	-16.22	2625	20231227	67.24	5240	-16.22	20241220	2670	64.42	20240226	5240	-16.22	20241220	2625	67.24	20231227	2.81	N	333430	100	30 억		210368	N	N	0	N	00	N
38	20241224	121211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-85	5	-1.90	8669129840	1945705	25.49	4455	4570	4330	5830	3140	4485	4455.52	0.68	0	-67968	4971	4727	4576	4332	4181	4652	4257	31	1345	100	3220	5	1	30726747	1352	35.20	3.56	12	6.33	125.00	1237.00	5240	20241220	-16.03	2625	20231227	67.62	5240	-16.03	20241220	2670	64.79	20240226	5240	-16.03	20241220	2625	67.62	20231227	2.81	N	333430	100	30 억		210368	N	N	0	N	00	N
39	20241224	111211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-120	5	-2.68	7870237960	1765120	23.12	4455	4570	4330	5830	3140	4485	4458.75	0.68	0	-116884	4971	4727	4576	4332	4181	4652	4257	31	1345	100	3220	5	1	30726747	1341	34.92	3.53	12	5.74	125.00	1237.00	5240	20241220	-16.70	2625	20231227	66.29	5240	-16.70	20241220	2670	63.48	20240226	5240	-16.70	20241220	2625	66.29	20231227	2.81	N	333430	100	30 억		210368	N	N	0	N	00	N
40	20241224	101210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-120	5	-2.68	6478495095	1447137	18.96	4455	4570	4340	5830	3140	4485	4476.77	0.68	0	-58253	4971	4727	4576	4332	4181	4652	4257	31	1345	100	3220	5	1	30726747	1341	34.92	3.53	12	4.71	125.00	1237.00	5240	20241220	-16.70	2625	20231227	66.29	5240	-16.70	20241220	2670	63.48	20240226	5240	-16.70	20241220	2625	66.29	20231227	2.81	N	333430	100	30 억		210368	N	N	0	N	00	N
41	20241224	091217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	65	2	1.45	2586020600	575093	7.53	4455	4555	4415	5830	3140	4485	4496.71	0.68	0	-57676	4971	4727	4576	4332	4181	4652	4257	31	1345	100	3220	5	1	30726747	1398	36.40	3.68	12	1.87	125.00	1237.00	5240	20241220	-13.17	2625	20231227	73.33	5240	-13.17	20241220	2670	70.41	20240226	5240	-13.17	20241220	2625	73.33	20231227	2.81	N	333430	100	30 억		210368	N	N	0	N	00	N
42	20241223	161201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-105	5	-2.29	34544426110	7499933	22.54	4600	4820	4425	5960	3215	4590	4606.37	2.38	0	-521395	5683	5136	4693	4146	3703	5410	4420	31	1370	100	3300	5	1	30726747	1378	35.88	3.63	12	24.41	125.00	1237.00	5240	20241220	-14.41	2625	20231227	70.86	5240	-14.41	20241220	2670	67.98	20240226	5240	-14.41	20241220	2625	70.86	20231227	2.85	N	333430	100	30 억		730114	N	N	0	N	00	N
43	20241223	151205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-120	5	-2.61	33734706020	7318785	22.00	4600	4820	4425	5960	3215	4590	4609.57	2.38	0	-533748	5683	5136	4693	4146	3703	5410	4420	31	1370	100	3300	5	1	30726747	1373	35.76	3.61	12	23.82	125.00	1237.00	5240	20241220	-14.69	2625	20231227	70.29	5240	-14.69	20241220	2670	67.42	20240226	5240	-14.69	20241220	2625	70.29	20231227	2.85	N	333430	100	30 억		730114	N	N	0	N	00	N
44	20241223	141201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-110	5	-2.40	32175576810	6972185	20.96	4600	4820	4425	5960	3215	4590	4615.17	2.38	0	-519587	5683	5136	4693	4146	3703	5410	4420	31	1370	100	3300	5	1	30726747	1377	35.84	3.62	12	22.69	125.00	1237.00	5240	20241220	-14.50	2625	20231227	70.67	5240	-14.50	20241220	2670	67.79	20240226	5240	-14.50	20241220	2625	70.67	20231227	2.85	N	333430	100	30 억		730114	N	N	0	N	00	N
45	20241223	131201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-155	5	-3.38	31332048960	6783237	20.39	4600	4820	4425	5960	3215	4590	4619.43	2.38	0	-545159	5683	5136	4693	4146	3703	5410	4420	31	1370	100	3300	5	1	30726747	1363	35.48	3.59	12	22.08	125.00	1237.00	5240	20241220	-15.36	2625	20231227	68.95	5240	-15.36	20241220	2670	66.10	20240226	5240	-15.36	20241220	2625	68.95	20231227	2.85	N	333430	100	30 억		730114	N	N	0	N	00	N
46	20241223	121204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-120	5	-2.61	30252599430	6540712	19.66	4600	4820	4430	5960	3215	4590	4625.76	2.38	0	-559335	5683	5136	4693	4146	3703	5410	4420	31	1370	100	3300	5	1	30726747	1373	35.76	3.61	12	21.29	125.00	1237.00	5240	20241220	-14.69	2625	20231227	70.29	5240	-14.69	20241220	2670	67.42	20240226	5240	-14.69	20241220	2625	70.29	20231227	2.85	N	333430	100	30 억		730114	N	N	0	N	00	N
47	20241223	111159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-90	5	-1.96	29565144840	6387414	19.20	4600	4820	4430	5960	3215	4590	4629.20	2.38	0	-588268	5683	5136	4693	4146	3703	5410	4420	31	1370	100	3300	5	1	30726747	1383	36.00	3.64	12	20.79	125.00	1237.00	5240	20241220	-14.12	2625	20231227	71.43	5240	-14.12	20241220	2670	68.54	20240226	5240	-14.12	20241220	2625	71.43	20231227	2.85	N	333430	100	30 억		730114	N	N	0	N	00	N
48	20241223	101154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-140	5	-3.05	28192363265	6081466	18.28	4600	4820	4430	5960	3215	4590	4636.46	2.38	0	-624816	5683	5136	4693	4146	3703	5410	4420	31	1370	100	3300	5	1	30726747	1367	35.60	3.60	12	19.79	125.00	1237.00	5240	20241220	-15.08	2625	20231227	69.52	5240	-15.08	20241220	2670	66.67	20240226	5240	-15.08	20241220	2625	69.52	20231227	2.85	N	333430	100	30 억		730114	N	N	0	N	00	N
49	20241223	091159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-80	5	-1.74	6168159520	1343964	4.04	4600	4660	4490	5960	3215	4590	4589.49	2.38	0	-67102	5683	5136	4693	4146	3703	5410	4420	31	1370	100	3300	5	1	30726747	1386	36.08	3.65	12	4.37	125.00	1237.00	5240	20241220	-13.93	2625	20231227	71.81	5240	-13.93	20241220	2670	68.91	20240226	5240	-13.93	20241220	2625	71.81	20231227	2.85	N	333430	100	30 억		730114	N	N	0	N	00	N
50	20241220	161154	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4590	360	2	8.51	158062321690	33049816	957.62	4290	5240	4250	5490	2965	4230	4782.89	0.56	0	556359	4443	4336	4168	4061	3893	4390	4115	31	1260	100	3040	5	1	30726747	1410	36.72	3.71	12	107.56	125.00	1237.00	5240	20241220	-12.40	2625	20231227	74.86	5240	-12.40	20241220	2670	71.91	20240226	5240	-12.40	20241220	2625	74.86	20231227	2.27	N	333430	100	30 억		171618	N	N	0	N	00	N
51	20241220	151158	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4555	325	2	7.68	155863310585	32569934	943.72	4290	5240	4250	5490	2965	4230	4785.56	0.56	0	495590	4443	4336	4168	4061	3893	4390	4115	31	1260	100	3040	5	1	30726747	1400	36.44	3.68	12	106.00	125.00	1237.00	5240	20241220	-13.07	2625	20231227	73.52	5240	-13.07	20241220	2670	70.60	20240226	5240	-13.07	20241220	2625	73.52	20231227	2.27	N	333430	100	30 억		171618	N	N	0	N	00	N
52	20241220	141155	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4465	235	2	5.56	148823683920	30997741	898.17	4290	5240	4250	5490	2965	4230	4801.18	0.56	0	248288	4443	4336	4168	4061	3893	4390	4115	31	1260	100	3040	5	1	30726747	1372	35.72	3.61	12	100.88	125.00	1237.00	5240	20241220	-14.79	2625	20231227	70.10	5240	-14.79	20241220	2670	67.23	20240226	5240	-14.79	20241220	2625	70.10	20231227	2.27	N	333430	100	30 억		171618	N	N	0	N	00	N
53	20241220	131154	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4565	335	2	7.92	137844760950	28605575	828.85	4290	5240	4250	5490	2965	4230	4818.88	0.56	0	181680	4443	4336	4168	4061	3893	4390	4115	31	1260	100	3040	5	1	30726747	1403	36.52	3.69	12	93.10	125.00	1237.00	5240	20241220	-12.88	2625	20231227	73.90	5240	-12.88	20241220	2670	70.97	20240226	5240	-12.88	20241220	2625	73.90	20231227	2.27	N	333430	100	30 억		171618	N	N	0	N	00	N
54	20241220	121153	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4855	625	2	14.78	121223678435	25116917	727.77	4290	5240	4250	5490	2965	4230	4826.46	0.56	0	210444	4443	4336	4168	4061	3893	4390	4115	31	1260	100	3040	5	1	30726747	1492	38.84	3.92	12	81.74	125.00	1237.00	5240	20241220	-7.35	2625	20231227	84.95	5240	-7.35	20241220	2670	81.84	20240226	5240	-7.35	20241220	2625	84.95	20231227	2.27	N	333430	100	30 억		171618	N	N	0	N	00	N
55	20241220	111153	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4935	705	2	16.67	89066781930	18712277	542.19	4290	5200	4250	5490	2965	4230	4759.90	0.56	0	42589	4443	4336	4168	4061	3893	4390	4115	31	1260	100	3040	5	1	30726747	1516	39.48	3.99	12	60.90	125.00	1237.00	5200	20241220	-5.10	2625	20231227	88.00	5200	-5.10	20241220	2670	84.83	20240226	5200	-5.10	20241220	2625	88.00	20231227	2.27	N	333430	100	30 억		171618	N	N	0	N	00	N
56	20241220	101154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	355	2	8.39	51077764560	10987697	318.37	4290	4955	4250	5490	2965	4230	4648.76	0.56	0	-97916	4443	4336	4168	4061	3893	4390	4115	31	1260	100	3040	5	1	30726747	1409	36.68	3.71	12	35.76	125.00	1237.00	5180	20241126	-11.49	2625	20231227	74.67	5180	-11.49	20241126	2670	71.72	20240226	5180	-11.49	20241126	2625	74.67	20231227	2.27	N	333430	100	30 억		171618	N	N	0	N	00	N
57	20241220	091155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	195	2	4.61	9353384860	2093516	60.66	4290	4580	4250	5490	2965	4230	4468.18	0.56	0	-1325	4443	4336	4168	4061	3893	4390	4115	31	1260	100	3040	5	1	30726747	1360	35.40	3.58	12	6.81	125.00	1237.00	5180	20241126	-14.58	2625	20231227	68.57	5180	-14.58	20241126	2670	65.73	20240226	5180	-14.58	20241126	2625	68.57	20231227	2.27	N	333430	100	30 억		171618	N	N	0	N	00	N
58	20241219	161150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	125	2	3.05	13442713825	3206445	35.80	4015	4275	4000	5330	2875	4105	4191.58	0.75	0	-57306	4691	4397	4131	3837	3571	4545	3985	31	1225	100	2950	5	1	30726747	1300	33.84	3.42	12	10.44	125.00	1237.00	5180	20241126	-18.34	2625	20231227	61.14	5180	-18.34	20241126	2670	58.43	20240226	5180	-18.34	20241126	2625	61.14	20231227	2.29	N	333430	100	30 억		231495	N	N	0	N	00	N
59	20241219	151148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	170	2	4.14	12350460815	2949614	32.93	4015	4275	4000	5330	2875	4105	4187.31	0.75	0	-37458	4691	4397	4131	3837	3571	4545	3985	31	1225	100	2950	5	1	30726747	1314	34.20	3.46	12	9.60	125.00	1237.00	5180	20241126	-17.47	2625	20231227	62.86	5180	-17.47	20241126	2670	60.11	20240226	5180	-17.47	20241126	2625	62.86	20231227	2.29	N	333430	100	30 억		231495	N	N	0	N	00	N
60	20241219	141150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	120	2	2.92	10756532505	2573518	28.73	4015	4265	4000	5330	2875	4105	4179.87	0.75	0	-38919	4691	4397	4131	3837	3571	4545	3985	31	1225	100	2950	5	1	30726747	1298	33.80	3.42	12	8.38	125.00	1237.00	5180	20241126	-18.44	2625	20231227	60.95	5180	-18.44	20241126	2670	58.24	20240226	5180	-18.44	20241126	2625	60.95	20231227	2.29	N	333430	100	30 억		231495	N	N	0	N	00	N
61	20241219	131150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	90	2	2.19	9707234520	2324567	25.95	4015	4265	4000	5330	2875	4105	4176.11	0.75	0	-40202	4691	4397	4131	3837	3571	4545	3985	31	1225	100	2950	5	1	30726747	1289	33.56	3.39	12	7.57	125.00	1237.00	5180	20241126	-19.02	2625	20231227	59.81	5180	-19.02	20241126	2670	57.12	20240226	5180	-19.02	20241126	2625	59.81	20231227	2.29	N	333430	100	30 억		231495	N	N	0	N	00	N
62	20241219	121152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	140	2	3.41	8680441135	2081537	23.24	4015	4265	4000	5330	2875	4105	4170.39	0.75	0	-33365	4691	4397	4131	3837	3571	4545	3985	31	1225	100	2950	5	1	30726747	1304	33.96	3.43	12	6.77	125.00	1237.00	5180	20241126	-18.05	2625	20231227	61.71	5180	-18.05	20241126	2670	58.99	20240226	5180	-18.05	20241126	2625	61.71	20231227	2.29	N	333430	100	30 억		231495	N	N	0	N	00	N
63	20241219	111148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	85	2	2.07	7557086695	1815214	20.26	4015	4265	4000	5330	2875	4105	4163.38	0.75	0	-17308	4691	4397	4131	3837	3571	4545	3985	31	1225	100	2950	5	1	30726747	1287	33.52	3.39	12	5.91	125.00	1237.00	5180	20241126	-19.11	2625	20231227	59.62	5180	-19.11	20241126	2670	56.93	20240226	5180	-19.11	20241126	2625	59.62	20231227	2.29	N	333430	100	30 억		231495	N	N	0	N	00	N
64	20241219	101141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	125	2	3.05	5604023390	1349818	15.07	4015	4265	4000	5330	2875	4105	4151.89	0.75	0	-1910	4691	4397	4131	3837	3571	4545	3985	31	1225	100	2950	5	1	30726747	1300	33.84	3.42	12	4.39	125.00	1237.00	5180	20241126	-18.34	2625	20231227	61.14	5180	-18.34	20241126	2670	58.43	20240226	5180	-18.34	20241126	2625	61.14	20231227	2.29	N	333430	100	30 억		231495	N	N	0	N	00	N
65	20241219	091152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-5	5	-0.12	1137232875	281275	3.14	4015	4100	4000	5330	2875	4105	4041.83	0.75	0	17708	4691	4397	4131	3837	3571	4545	3985	31	1225	100	2950	5	1	30726747	1260	32.80	3.31	12	0.92	125.00	1237.00	5180	20241126	-20.85	2625	20231227	56.19	5180	-20.85	20241126	2670	53.56	20240226	5180	-20.85	20241126	2625	56.19	20231227	2.29	N	333430	100	30 억		231495	N	N	0	N	00	N
66	20241218	161145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	215	2	5.53	35527984160	8565768	1600.36	3920	4425	3865	5050	2725	3890	4146.51	1.42	0	-207241	4063	3976	3898	3811	3733	4020	3855	31	1160	100	2800	5	1	30726747	1261	32.84	3.32	12	27.88	125.00	1237.00	5180	20241126	-20.75	2625	20231227	56.38	5180	-20.75	20241126	2670	53.75	20240226	5180	-20.75	20241126	2625	56.38	20231227	2.35	N	333430	100	30 억		436811	N	N	0	N	00	N
67	20241218	151150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	200	2	5.14	33428189830	8056708	1505.25	3920	4425	3865	5050	2725	3890	4149.11	1.42	0	-237320	4063	3976	3898	3811	3733	4020	3855	31	1160	100	2800	5	1	30726747	1257	32.72	3.31	12	26.22	125.00	1237.00	5180	20241126	-21.04	2625	20231227	55.81	5180	-21.04	20241126	2670	53.18	20240226	5180	-21.04	20241126	2625	55.81	20231227	2.35	N	333430	100	30 억		436811	N	N	0	N	00	N
68	20241218	141146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	5	2	0.13	2394223815	607010	113.41	3920	4040	3865	5050	2725	3890	3944.30	1.42	0	-93852	4063	3976	3898	3811	3733	4020	3855	31	1160	100	2800	5	1	30726747	1197	31.16	3.15	12	1.98	125.00	1237.00	5180	20241126	-24.81	2625	20231227	48.38	5180	-24.81	20241126	2670	45.88	20240226	5180	-24.81	20241126	2625	48.38	20231227	2.35	N	333430	100	30 억		436811	N	N	0	N	00	N
69	20241218	131149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	15	2	0.39	1967857755	498717	93.18	3920	4040	3865	5050	2725	3890	3945.85	1.42	0	-88250	4063	3976	3898	3811	3733	4020	3855	31	1160	100	2800	5	1	30726747	1200	31.24	3.16	12	1.62	125.00	1237.00	5180	20241126	-24.61	2625	20231227	48.76	5180	-24.61	20241126	2670	46.25	20240226	5180	-24.61	20241126	2625	48.76	20231227	2.35	N	333430	100	30 억		436811	N	N	0	N	00	N
70	20241218	121141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	20	2	0.51	1875641930	475059	88.76	3920	4040	3865	5050	2725	3890	3948.24	1.42	0	-88215	4063	3976	3898	3811	3733	4020	3855	31	1160	100	2800	5	1	30726747	1201	31.28	3.16	12	1.55	125.00	1237.00	5180	20241126	-24.52	2625	20231227	48.95	5180	-24.52	20241126	2670	46.44	20240226	5180	-24.52	20241126	2625	48.95	20231227	2.35	N	333430	100	30 억		436811	N	N	0	N	00	N
71	20241218	111142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	0	3	0.00	1787118005	452426	84.53	3920	4040	3865	5050	2725	3890	3950.09	1.42	0	-81008	4063	3976	3898	3811	3733	4020	3855	31	1160	100	2800	5	1	30726747	1195	31.12	3.14	12	1.47	125.00	1237.00	5180	20241126	-24.90	2625	20231227	48.19	5180	-24.90	20241126	2670	45.69	20240226	5180	-24.90	20241126	2625	48.19	20231227	2.35	N	333430	100	30 억		436811	N	N	0	N	00	N
72	20241218	101148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	50	2	1.29	1503080730	379548	70.91	3920	4040	3865	5050	2725	3890	3960.20	1.42	0	-51817	4063	3976	3898	3811	3733	4020	3855	31	1160	100	2800	5	1	30726747	1211	31.52	3.19	12	1.24	125.00	1237.00	5180	20241126	-23.94	2625	20231227	50.10	5180	-23.94	20241126	2670	47.57	20240226	5180	-23.94	20241126	2625	50.10	20231227	2.35	N	333430	100	30 억		436811	N	N	0	N	00	N
73	20241218	091152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	95	2	2.44	458453730	115523	21.58	3920	4040	3890	5050	2725	3890	3968.54	1.42	0	-6674	4063	3976	3898	3811	3733	4020	3855	31	1160	100	2800	5	1	30726747	1224	31.88	3.22	12	0.38	125.00	1237.00	5180	20241126	-23.07	2625	20231227	51.81	5180	-23.07	20241126	2670	49.25	20240226	5180	-23.07	20241126	2625	51.81	20231227	2.35	N	333430	100	30 억		436811	N	N	0	N	00	N
74	20241217	161143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	20	2	0.52	2070755125	531437	82.23	3880	3985	3820	5030	2710	3870	3896.53	1.34	0	25175	4030	3950	3890	3810	3750	3920	3780	31	1160	100	2780	5	1	30726747	1195	31.12	3.14	12	1.73	125.00	1237.00	5180	20241126	-24.90	2625	20231227	48.19	5180	-24.90	20241126	2670	45.69	20240226	5180	-24.90	20241126	2625	48.19	20231227	2.22	N	333430	100	30 억		411636	N	N	0	N	00	N
75	20241217	151148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-25	5	-0.65	1943596495	498588	77.14	3880	3985	3820	5030	2710	3870	3898.21	1.34	0	9132	4030	3950	3890	3810	3750	3920	3780	31	1160	100	2780	5	1	30726747	1181	30.76	3.11	12	1.62	125.00	1237.00	5180	20241126	-25.77	2625	20231227	46.48	5180	-25.77	20241126	2670	44.01	20240226	5180	-25.77	20241126	2625	46.48	20231227	2.22	N	333430	100	30 억		411636	N	N	0	N	00	N
76	20241217	141138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-5	5	-0.13	1753221525	449015	69.47	3880	3985	3820	5030	2710	3870	3904.61	1.34	0	5929	4030	3950	3890	3810	3750	3920	3780	31	1160	100	2780	5	1	30726747	1188	30.92	3.12	12	1.46	125.00	1237.00	5180	20241126	-25.39	2625	20231227	47.24	5180	-25.39	20241126	2670	44.76	20240226	5180	-25.39	20241126	2625	47.24	20231227	2.22	N	333430	100	30 억		411636	N	N	0	N	00	N
77	20241217	131134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-25	5	-0.65	1644573050	420905	65.12	3880	3985	3820	5030	2710	3870	3907.25	1.34	0	178	4030	3950	3890	3810	3750	3920	3780	31	1160	100	2780	5	1	30726747	1181	30.76	3.11	12	1.37	125.00	1237.00	5180	20241126	-25.77	2625	20231227	46.48	5180	-25.77	20241126	2670	44.01	20240226	5180	-25.77	20241126	2625	46.48	20231227	2.22	N	333430	100	30 억		411636	N	N	0	N	00	N
78	20241217	121104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-10	5	-0.26	1515136105	387278	59.92	3880	3985	3820	5030	2710	3870	3912.29	1.34	0	-9997	4030	3950	3890	3810	3750	3920	3780	31	1160	100	2780	5	1	30726747	1186	30.88	3.12	12	1.26	125.00	1237.00	5180	20241126	-25.48	2625	20231227	47.05	5180	-25.48	20241126	2670	44.57	20240226	5180	-25.48	20241126	2625	47.05	20231227	2.22	N	333430	100	30 억		411636	N	N	0	N	00	N
79	20241217	111123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	25	2	0.65	1319212035	336718	52.10	3880	3985	3820	5030	2710	3870	3917.88	1.34	0	-19858	4030	3950	3890	3810	3750	3920	3780	31	1160	100	2780	5	1	30726747	1197	31.16	3.15	12	1.10	125.00	1237.00	5180	20241126	-24.81	2625	20231227	48.38	5180	-24.81	20241126	2670	45.88	20240226	5180	-24.81	20241126	2625	48.38	20231227	2.22	N	333430	100	30 억		411636	N	N	0	N	00	N
80	20241217	101129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	80	2	2.07	978225810	249714	38.64	3880	3985	3820	5030	2710	3870	3917.42	1.34	0	-16204	4030	3950	3890	3810	3750	3920	3780	31	1160	100	2780	5	1	30726747	1214	31.60	3.19	12	0.81	125.00	1237.00	5180	20241126	-23.75	2625	20231227	50.48	5180	-23.75	20241126	2670	47.94	20240226	5180	-23.75	20241126	2625	50.48	20231227	2.22	N	333430	100	30 억		411636	N	N	0	N	00	N
81	20241217	091145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	0	3	0.00	146996625	38087	5.89	3880	3885	3830	5030	2710	3870	3859.44	1.34	0	850	4030	3950	3890	3810	3750	3920	3780	31	1160	100	2780	5	1	30726747	1189	30.96	3.13	12	0.12	125.00	1237.00	5180	20241126	-25.29	2625	20231227	47.43	5180	-25.29	20241126	2670	44.94	20240226	5180	-25.29	20241126	2625	47.43	20231227	2.22	N	333430	100	30 억		411636	N	N	0	N	00	N
82	20241216	161135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-15	5	-0.39	2488473080	639158	45.02	3885	3970	3830	5050	2720	3885	3893.53	1.25	0	27409	4241	4062	3881	3702	3521	4152	3792	31	1165	100	2790	5	1	30726747	1189	30.96	3.13	12	2.08	125.00	1237.00	5180	20241126	-25.29	2625	20231227	47.43	5180	-25.29	20241126	2670	44.94	20240226	5180	-25.29	20241126	2625	47.43	20231227	2.18	N	333430	100	30 억		383410	N	N	0	N	00	N
83	20241216	151145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	10	2	0.26	2406313865	617963	43.53	3885	3970	3830	5050	2720	3885	3894.03	1.25	0	23730	4241	4062	3881	3702	3521	4152	3792	31	1165	100	2790	5	1	30726747	1197	31.16	3.15	12	2.01	125.00	1237.00	5180	20241126	-24.81	2625	20231227	48.38	5180	-24.81	20241126	2670	45.88	20240226	5180	-24.81	20241126	2625	48.38	20231227	2.18	N	333430	100	30 억		383410	N	N	0	N	00	N
84	20241216	141143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-15	5	-0.39	2182368625	560126	39.46	3885	3970	3830	5050	2720	3885	3896.33	1.25	0	-1782	4241	4062	3881	3702	3521	4152	3792	31	1165	100	2790	5	1	30726747	1189	30.96	3.13	12	1.82	125.00	1237.00	5180	20241126	-25.29	2625	20231227	47.43	5180	-25.29	20241126	2670	44.94	20240226	5180	-25.29	20241126	2625	47.43	20231227	2.18	N	333430	100	30 억		383410	N	N	0	N	00	N
85	20241216	131145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-35	5	-0.90	2046510145	524863	36.97	3885	3970	3830	5050	2720	3885	3899.30	1.25	0	-9191	4241	4062	3881	3702	3521	4152	3792	31	1165	100	2790	5	1	30726747	1183	30.80	3.11	12	1.71	125.00	1237.00	5180	20241126	-25.68	2625	20231227	46.67	5180	-25.68	20241126	2670	44.19	20240226	5180	-25.68	20241126	2625	46.67	20231227	2.18	N	333430	100	30 억		383410	N	N	0	N	00	N
86	20241216	121143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	5	2	0.13	1750974830	448530	31.60	3885	3970	3830	5050	2720	3885	3904.07	1.25	0	744	4241	4062	3881	3702	3521	4152	3792	31	1165	100	2790	5	1	30726747	1195	31.12	3.14	12	1.46	125.00	1237.00	5180	20241126	-24.90	2625	20231227	48.19	5180	-24.90	20241126	2670	45.69	20240226	5180	-24.90	20241126	2625	48.19	20231227	2.18	N	333430	100	30 억		383410	N	N	0	N	00	N
87	20241216	111142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	20	2	0.51	1596973925	408952	28.81	3885	3970	3830	5050	2720	3885	3905.35	1.25	0	-7318	4241	4062	3881	3702	3521	4152	3792	31	1165	100	2790	5	1	30726747	1200	31.24	3.16	12	1.33	125.00	1237.00	5180	20241126	-24.61	2625	20231227	48.76	5180	-24.61	20241126	2670	46.25	20240226	5180	-24.61	20241126	2625	48.76	20231227	2.18	N	333430	100	30 억		383410	N	N	0	N	00	N
88	20241216	101144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	25	2	0.64	1277275515	327167	23.05	3885	3970	3830	5050	2720	3885	3904.41	1.25	0	-24080	4241	4062	3881	3702	3521	4152	3792	31	1165	100	2790	5	1	30726747	1201	31.28	3.16	12	1.06	125.00	1237.00	5180	20241126	-24.52	2625	20231227	48.95	5180	-24.52	20241126	2670	46.44	20240226	5180	-24.52	20241126	2625	48.95	20231227	2.18	N	333430	100	30 억		383410	N	N	0	N	00	N
89	20241216	091144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-40	5	-1.03	257084080	66441	4.68	3885	3900	3830	5050	2720	3885	3867.77	1.25	0	-4082	4241	4062	3881	3702	3521	4152	3792	31	1165	100	2790	5	1	30726747	1181	30.76	3.11	12	0.22	125.00	1237.00	5180	20241126	-25.77	2625	20231227	46.48	5180	-25.77	20241126	2670	44.01	20240226	5180	-25.77	20241126	2625	46.48	20231227	2.18	N	333430	100	30 억		383410	N	N	0	N	00	N
90	20241213	161135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	75	2	1.97	5442581855	1400175	265.14	3820	4060	3700	4950	2670	3810	3887.08	1.56	0	-96866	3903	3856	3783	3736	3663	3820	3700	31	1140	100	2740	5	1	30726747	1194	31.08	3.14	12	4.56	125.00	1237.00	5180	20241126	-25.00	2625	20231227	48.00	5180	-25.00	20241126	2670	45.51	20240226	5180	-25.00	20241126	2625	48.00	20231227	2.51	N	333430	100	30 억		480189	N	N	0	N	00	N
91	20241213	151141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	70	2	1.84	5191334940	1335434	252.88	3820	4060	3700	4950	2670	3810	3887.38	1.56	0	-126266	3903	3856	3783	3736	3663	3820	3700	31	1140	100	2740	5	1	30726747	1192	31.04	3.14	12	4.35	125.00	1237.00	5180	20241126	-25.10	2625	20231227	47.81	5180	-25.10	20241126	2670	45.32	20240226	5180	-25.10	20241126	2625	47.81	20231227	2.51	N	333430	100	30 억		480189	N	N	0	N	00	N
92	20241213	141140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	50	2	1.31	4602439570	1183859	224.18	3820	4060	3700	4950	2670	3810	3887.66	1.56	0	-173767	3903	3856	3783	3736	3663	3820	3700	31	1140	100	2740	5	1	30726747	1186	30.88	3.12	12	3.85	125.00	1237.00	5180	20241126	-25.48	2625	20231227	47.05	5180	-25.48	20241126	2670	44.57	20240226	5180	-25.48	20241126	2625	47.05	20231227	2.51	N	333430	100	30 억		480189	N	N	0	N	00	N
93	20241213	131142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	20	2	0.52	1098481450	290432	55.00	3820	3840	3700	4950	2670	3810	3782.23	1.56	0	-9670	3903	3856	3783	3736	3663	3820	3700	31	1140	100	2740	5	1	30726747	1177	30.64	3.10	12	0.95	125.00	1237.00	5180	20241126	-26.06	2625	20231227	45.90	5180	-26.06	20241126	2670	43.45	20240226	5180	-26.06	20241126	2625	45.90	20231227	2.51	N	333430	100	30 억		480189	N	N	0	N	00	N
94	20241213	121141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	10	2	0.26	888156920	235368	44.57	3820	3835	3700	4950	2670	3810	3773.48	1.56	0	-26589	3903	3856	3783	3736	3663	3820	3700	31	1140	100	2740	5	1	30726747	1174	30.56	3.09	12	0.77	125.00	1237.00	5180	20241126	-26.25	2625	20231227	45.52	5180	-26.25	20241126	2670	43.07	20240226	5180	-26.25	20241126	2625	45.52	20231227	2.51	N	333430	100	30 억		480189	N	N	0	N	00	N
95	20241213	111139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-20	5	-0.52	554476710	147841	28.00	3820	3820	3700	4950	2670	3810	3750.49	1.56	0	-17857	3903	3856	3783	3736	3663	3820	3700	31	1140	100	2740	5	1	30726747	1165	30.32	3.06	12	0.48	125.00	1237.00	5180	20241126	-26.83	2625	20231227	44.38	5180	-26.83	20241126	2670	41.95	20240226	5180	-26.83	20241126	2625	44.38	20231227	2.51	N	333430	100	30 억		480189	N	N	0	N	00	N
96	20241213	101131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-50	5	-1.31	445324045	118801	22.50	3820	3820	3700	4950	2670	3810	3748.49	1.56	0	-15309	3903	3856	3783	3736	3663	3820	3700	31	1140	100	2740	5	1	30726747	1155	30.08	3.04	12	0.39	125.00	1237.00	5180	20241126	-27.41	2625	20231227	43.24	5180	-27.41	20241126	2670	40.82	20240226	5180	-27.41	20241126	2625	43.24	20231227	2.51	N	333430	100	30 억		480189	N	N	0	N	00	N
97	20241213	091133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-60	5	-1.57	140490095	37223	7.05	3820	3820	3740	4950	2670	3810	3774.28	1.56	0	-14292	3903	3856	3783	3736	3663	3820	3700	31	1140	100	2740	5	1	30726747	1152	30.00	3.03	12	0.12	125.00	1237.00	5180	20241126	-27.61	2625	20231227	42.86	5180	-27.61	20241126	2670	40.45	20240226	5180	-27.61	20241126	2625	42.86	20231227	2.51	N	333430	100	30 억		480189	N	N	0	N	00	N
98	20241212	161139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	5	2	0.13	1965920500	521160	41.40	3815	3830	3710	4945	2665	3805	3772.09	1.72	0	-47121	3988	3896	3743	3651	3498	3942	3697	31	1140	100	2730	5	1	30726747	1171	30.48	3.08	12	1.70	125.00	1237.00	5180	20241126	-26.45	2625	20231227	45.14	5180	-26.45	20241126	2670	42.70	20240226	5180	-26.45	20241126	2625	45.14	20231227	2.59	N	333430	100	30 억		527510	N	N	0	N	00	N
99	20241212	151133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-10	5	-0.26	1757159665	466320	37.05	3815	3830	3710	4945	2665	3805	3768.05	1.72	0	-20181	3988	3896	3743	3651	3498	3942	3697	31	1140	100	2730	5	1	30726747	1166	30.36	3.07	12	1.52	125.00	1237.00	5180	20241126	-26.74	2625	20231227	44.57	5180	-26.74	20241126	2670	42.13	20240226	5180	-26.74	20241126	2625	44.57	20231227	2.59	N	333430	100	30 억		527510	N	N	0	N	00	N
100	20241212	141130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-50	5	-1.31	1546613515	410596	32.62	3815	3830	3710	4945	2665	3805	3766.65	1.72	0	-14716	3988	3896	3743	3651	3498	3942	3697	31	1140	100	2730	5	1	30726747	1154	30.04	3.04	12	1.34	125.00	1237.00	5180	20241126	-27.51	2625	20231227	43.05	5180	-27.51	20241126	2670	40.64	20240226	5180	-27.51	20241126	2625	43.05	20231227	2.59	N	333430	100	30 억		527510	N	N	0	N	00	N
101	20241212	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-55	5	-1.45	1471813880	390636	31.03	3815	3830	3710	4945	2665	3805	3767.63	1.72	0	-16813	3988	3896	3743	3651	3498	3942	3697	31	1140	100	2730	5	1	30726747	1152	30.00	3.03	12	1.27	125.00	1237.00	5180	20241126	-27.61	2625	20231227	42.86	5180	-27.61	20241126	2670	40.45	20240226	5180	-27.61	20241126	2625	42.86	20231227	2.59	N	333430	100	30 억		527510	N	N	0	N	00	N
102	20241212	121113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-80	5	-2.10	1238877130	328150	26.07	3815	3830	3725	4945	2665	3805	3775.24	1.72	0	-29470	3988	3896	3743	3651	3498	3942	3697	31	1140	100	2730	5	1	30726747	1145	29.80	3.01	12	1.07	125.00	1237.00	5180	20241126	-28.09	2625	20231227	41.90	5180	-28.09	20241126	2670	39.51	20240226	5180	-28.09	20241126	2625	41.90	20231227	2.59	N	333430	100	30 억		527510	N	N	0	N	00	N
103	20241212	111124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-40	5	-1.05	1138480975	301313	23.94	3815	3830	3745	4945	2665	3805	3778.30	1.72	0	-23095	3988	3896	3743	3651	3498	3942	3697	31	1140	100	2730	5	1	30726747	1157	30.12	3.04	12	0.98	125.00	1237.00	5180	20241126	-27.32	2625	20231227	43.43	5180	-27.32	20241126	2670	41.01	20240226	5180	-27.32	20241126	2625	43.43	20231227	2.59	N	333430	100	30 억		527510	N	N	0	N	00	N
104	20241212	101122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-10	5	-0.26	834129325	220392	17.51	3815	3830	3750	4945	2665	3805	3784.65	1.72	0	13930	3988	3896	3743	3651	3498	3942	3697	31	1140	100	2730	5	1	30726747	1166	30.36	3.07	12	0.72	125.00	1237.00	5180	20241126	-26.74	2625	20231227	44.57	5180	-26.74	20241126	2670	42.13	20240226	5180	-26.74	20241126	2625	44.57	20231227	2.59	N	333430	100	30 억		527510	N	N	0	N	00	N
105	20241212	091132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-5	5	-0.13	257172590	67726	5.38	3815	3830	3750	4945	2665	3805	3797.12	1.72	0	-8462	3988	3896	3743	3651	3498	3942	3697	31	1140	100	2730	5	1	30726747	1168	30.40	3.07	12	0.22	125.00	1237.00	5180	20241126	-26.64	2625	20231227	44.76	5180	-26.64	20241126	2670	42.32	20240226	5180	-26.64	20241126	2625	44.76	20231227	2.59	N	333430	100	30 억		527510	N	N	0	N	00	N
106	20241211	161125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	160	2	4.39	4704806705	1248072	189.46	3630	3835	3590	4735	2555	3645	3769.67	1.86	0	-43367	3791	3717	3571	3497	3351	3755	3535	31	1090	100	2620	5	1	30726747	1169	30.44	3.08	12	4.06	125.00	1237.00	5180	20241126	-26.54	2625	20231227	44.95	5180	-26.54	20241126	2670	42.51	20240226	5180	-26.54	20241126	2625	44.95	20231227	2.84	N	333430	100	30 억		572463	N	N	0	N	00	N
107	20241211	151052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	165	2	4.53	4497720520	1193623	181.19	3630	3835	3590	4735	2555	3645	3768.18	1.86	0	-57900	3791	3717	3571	3497	3351	3755	3535	31	1090	100	2620	5	1	30726747	1171	30.48	3.08	12	3.88	125.00	1237.00	5180	20241126	-26.45	2625	20231227	45.14	5180	-26.45	20241126	2670	42.70	20240226	5180	-26.45	20241126	2625	45.14	20231227	2.84	N	333430	100	30 억		572463	N	N	0	N	00	N
108	20241211	141134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	160	2	4.39	4062603005	1079350	163.85	3630	3835	3590	4735	2555	3645	3763.99	1.86	0	-86889	3791	3717	3571	3497	3351	3755	3535	31	1090	100	2620	5	1	30726747	1169	30.44	3.08	12	3.51	125.00	1237.00	5180	20241126	-26.54	2625	20231227	44.95	5180	-26.54	20241126	2670	42.51	20240226	5180	-26.54	20241126	2625	44.95	20231227	2.84	N	333430	100	30 억		572463	N	N	0	N	00	N
109	20241211	131135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	155	2	4.25	3771516380	1002748	152.22	3630	3835	3590	4735	2555	3645	3761.24	1.86	0	-93563	3791	3717	3571	3497	3351	3755	3535	31	1090	100	2620	5	1	30726747	1168	30.40	3.07	12	3.26	125.00	1237.00	5180	20241126	-26.64	2625	20231227	44.76	5180	-26.64	20241126	2670	42.32	20240226	5180	-26.64	20241126	2625	44.76	20231227	2.84	N	333430	100	30 억		572463	N	N	0	N	00	N
110	20241211	121137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	135	2	3.70	3475093200	924480	140.34	3630	3835	3590	4735	2555	3645	3759.04	1.86	0	-96716	3791	3717	3571	3497	3351	3755	3535	31	1090	100	2620	5	1	30726747	1161	30.24	3.06	12	3.01	125.00	1237.00	5180	20241126	-27.03	2625	20231227	44.00	5180	-27.03	20241126	2670	41.57	20240226	5180	-27.03	20241126	2625	44.00	20231227	2.84	N	333430	100	30 억		572463	N	N	0	N	00	N
111	20241211	111131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	90	2	2.47	3268623830	869359	131.97	3630	3835	3590	4735	2555	3645	3759.88	1.86	0	-95565	3791	3717	3571	3497	3351	3755	3535	31	1090	100	2620	5	1	30726747	1148	29.88	3.02	12	2.83	125.00	1237.00	5180	20241126	-27.90	2625	20231227	42.29	5180	-27.90	20241126	2670	39.89	20240226	5180	-27.90	20241126	2625	42.29	20231227	2.84	N	333430	100	30 억		572463	N	N	0	N	00	N
112	20241211	101132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	130	2	3.57	2808821030	747076	113.41	3630	3835	3590	4735	2555	3645	3759.83	1.86	0	-84653	3791	3717	3571	3497	3351	3755	3535	31	1090	100	2620	5	1	30726747	1160	30.20	3.05	12	2.43	125.00	1237.00	5180	20241126	-27.12	2625	20231227	43.81	5180	-27.12	20241126	2670	41.39	20240226	5180	-27.12	20241126	2625	43.81	20231227	2.84	N	333430	100	30 억		572463	N	N	0	N	00	N
113	20241211	091138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	50	2	1.37	343289555	93779	14.24	3630	3710	3590	4735	2555	3645	3660.71	1.86	0	6784	3791	3717	3571	3497	3351	3755	3535	31	1090	100	2620	5	1	30726747	1135	29.56	2.99	12	0.31	125.00	1237.00	5180	20241126	-28.67	2625	20231227	40.76	5180	-28.67	20241126	2670	38.39	20240226	5180	-28.67	20241126	2625	40.76	20231227	2.84	N	333430	100	30 억		572463	N	N	0	N	00	N
114	20241210	161122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	250	2	7.36	2288950735	641506	94.77	3425	3645	3425	4410	2380	3395	3567.98	1.55	0	96732	3665	3530	3445	3310	3225	3487	3267	31	1015	100	2440	5	1	30726747	1120	29.16	2.95	12	2.09	125.00	1237.00	5180	20241126	-29.63	2625	20231227	38.86	5180	-29.63	20241126	2670	36.52	20240226	5180	-29.63	20241126	2625	38.86	20231227	2.62	N	333430	100	30 억		475789	N	N	0	N	00	N
115	20241210	151125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	235	2	6.92	2147901170	602712	89.04	3425	3635	3425	4410	2380	3395	3563.73	1.55	0	99592	3665	3530	3445	3310	3225	3487	3267	31	1015	100	2440	5	1	30726747	1115	29.04	2.93	12	1.96	125.00	1237.00	5180	20241126	-29.92	2625	20231227	38.29	5180	-29.92	20241126	2670	35.96	20240226	5180	-29.92	20241126	2625	38.29	20231227	2.62	N	333430	100	30 억		475789	N	N	0	N	00	N
116	20241210	141125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	205	2	6.04	1894195835	532475	78.67	3425	3620	3425	4410	2380	3395	3557.34	1.55	0	99532	3665	3530	3445	3310	3225	3487	3267	31	1015	100	2440	5	1	30726747	1106	28.80	2.91	12	1.73	125.00	1237.00	5180	20241126	-30.50	2625	20231227	37.14	5180	-30.50	20241126	2670	34.83	20240226	5180	-30.50	20241126	2625	37.14	20231227	2.62	N	333430	100	30 억		475789	N	N	0	N	00	N
117	20241210	131126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	195	2	5.74	1747486350	491638	72.63	3425	3620	3425	4410	2380	3395	3554.42	1.55	0	86204	3665	3530	3445	3310	3225	3487	3267	31	1015	100	2440	5	1	30726747	1103	28.72	2.90	12	1.60	125.00	1237.00	5180	20241126	-30.69	2625	20231227	36.76	5180	-30.69	20241126	2670	34.46	20240226	5180	-30.69	20241126	2625	36.76	20231227	2.62	N	333430	100	30 억		475789	N	N	0	N	00	N
118	20241210	121124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	165	2	4.86	1596908765	449585	66.42	3425	3620	3425	4410	2380	3395	3551.96	1.55	0	77867	3665	3530	3445	3310	3225	3487	3267	31	1015	100	2440	5	1	30726747	1094	28.48	2.88	12	1.46	125.00	1237.00	5180	20241126	-31.27	2625	20231227	35.62	5180	-31.27	20241126	2670	33.33	20240226	5180	-31.27	20241126	2625	35.62	20231227	2.62	N	333430	100	30 억		475789	N	N	0	N	00	N
119	20241210	111124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	185	2	5.45	1145627165	323845	47.84	3425	3600	3425	4410	2380	3395	3537.58	1.55	0	80791	3665	3530	3445	3310	3225	3487	3267	31	1015	100	2440	5	1	30726747	1100	28.64	2.89	12	1.05	125.00	1237.00	5180	20241126	-30.89	2625	20231227	36.38	5180	-30.89	20241126	2670	34.08	20240226	5180	-30.89	20241126	2625	36.38	20231227	2.62	N	333430	100	30 억		475789	N	N	0	N	00	N
120	20241210	101125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	190	2	5.60	915386940	259492	38.34	3425	3600	3425	4410	2380	3395	3527.61	1.55	0	64827	3665	3530	3445	3310	3225	3487	3267	31	1015	100	2440	5	1	30726747	1102	28.68	2.90	12	0.84	125.00	1237.00	5180	20241126	-30.79	2625	20231227	36.57	5180	-30.79	20241126	2670	34.27	20240226	5180	-30.79	20241126	2625	36.57	20231227	2.62	N	333430	100	30 억		475789	N	N	0	N	00	N
121	20241210	091132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	115	2	3.39	251859950	72543	10.72	3425	3510	3425	4410	2380	3395	3471.87	1.55	0	20870	3665	3530	3445	3310	3225	3487	3267	31	1015	100	2440	5	1	30726747	1079	28.08	2.84	12	0.24	125.00	1237.00	5180	20241126	-32.24	2625	20231227	33.71	5180	-32.24	20241126	2670	31.46	20240226	5180	-32.24	20241126	2625	33.71	20231227	2.62	N	333430	100	30 억		475789	N	N	0	N	00	N
122	20241209	161121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-195	5	-5.43	2256585245	658797	57.89	3550	3580	3360	4665	2515	3590	3425.66	1.22	0	102673	3996	3792	3601	3397	3206	3697	3302	31	1075	100	2580	5	1	30726747	1043	27.16	2.74	12	2.14	125.00	1237.00	5180	20241126	-34.46	2625	20231227	29.33	5180	-34.46	20241126	2670	27.15	20240226	5180	-34.46	20241126	2625	29.33	20231227	2.59	N	333430	100	30 억		373674	N	N	0	N	00	N
123	20241209	151123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-200	5	-5.57	2028166155	591437	51.97	3550	3580	3365	4665	2515	3590	3429.21	1.22	0	94335	3996	3792	3601	3397	3206	3697	3302	31	1075	100	2580	5	1	30726747	1042	27.12	2.74	12	1.92	125.00	1237.00	5180	20241126	-34.56	2625	20231227	29.14	5180	-34.56	20241126	2670	26.97	20240226	5180	-34.56	20241126	2625	29.14	20231227	2.59	N	333430	100	30 억		373674	N	N	0	N	00	N
124	20241209	141122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-190	5	-5.29	1523899325	442862	38.92	3550	3580	3380	4665	2515	3590	3441.02	1.22	0	62645	3996	3792	3601	3397	3206	3697	3302	31	1075	100	2580	5	1	30726747	1045	27.20	2.75	12	1.44	125.00	1237.00	5180	20241126	-34.36	2625	20231227	29.52	5180	-34.36	20241126	2670	27.34	20240226	5180	-34.36	20241126	2625	29.52	20231227	2.59	N	333430	100	30 억		373674	N	N	0	N	00	N
125	20241209	131126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-170	5	-4.74	1402192810	407097	35.77	3550	3580	3380	4665	2515	3590	3444.36	1.22	0	46443	3996	3792	3601	3397	3206	3697	3302	31	1075	100	2580	5	1	30726747	1051	27.36	2.76	12	1.32	125.00	1237.00	5180	20241126	-33.98	2625	20231227	30.29	5180	-33.98	20241126	2670	28.09	20240226	5180	-33.98	20241126	2625	30.29	20231227	2.59	N	333430	100	30 억		373674	N	N	0	N	00	N
126	20241209	121121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	-165	5	-4.60	1199680475	347558	30.54	3550	3580	3400	4665	2515	3590	3451.73	1.22	0	20429	3996	3792	3601	3397	3206	3697	3302	31	1075	100	2580	5	1	30726747	1052	27.40	2.77	12	1.13	125.00	1237.00	5180	20241126	-33.88	2625	20231227	30.48	5180	-33.88	20241126	2670	28.28	20240226	5180	-33.88	20241126	2625	30.48	20231227	2.59	N	333430	100	30 억		373674	N	N	0	N	00	N
127	20241209	111122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	-135	5	-3.76	1031375180	298294	26.21	3550	3580	3410	4665	2515	3590	3457.57	1.22	0	2307	3996	3792	3601	3397	3206	3697	3302	31	1075	100	2580	5	1	30726747	1062	27.64	2.79	12	0.97	125.00	1237.00	5180	20241126	-33.30	2625	20231227	31.62	5180	-33.30	20241126	2670	29.40	20240226	5180	-33.30	20241126	2625	31.62	20231227	2.59	N	333430	100	30 억		373674	N	N	0	N	00	N
128	20241209	101119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	-135	5	-3.76	780920465	225436	19.81	3550	3580	3410	4665	2515	3590	3464.03	1.22	0	-3846	3996	3792	3601	3397	3206	3697	3302	31	1075	100	2580	5	1	30726747	1062	27.64	2.79	12	0.73	125.00	1237.00	5180	20241126	-33.30	2625	20231227	31.62	5180	-33.30	20241126	2670	29.40	20240226	5180	-33.30	20241126	2625	31.62	20231227	2.59	N	333430	100	30 억		373674	N	N	0	N	00	N
129	20241209	091114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	-85	5	-2.37	294098390	84468	7.42	3550	3580	3425	4665	2515	3590	3481.74	1.22	0	-11130	3996	3792	3601	3397	3206	3697	3302	31	1075	100	2580	5	1	30726747	1077	28.04	2.83	12	0.27	125.00	1237.00	5180	20241126	-32.34	2625	20231227	33.52	5180	-32.34	20241126	2670	31.27	20240226	5180	-32.34	20241126	2625	33.52	20231227	2.59	N	333430	100	30 억		373674	N	N	0	N	00	N
130	20241206	161112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-115	5	-3.10	4036636850	1128788	121.52	3710	3805	3410	4815	2595	3705	3576.01	0.79	0	129633	4108	3906	3788	3586	3468	3847	3527	31	1110	100	2660	5	1	30726747	1103	28.72	2.90	12	3.67	125.00	1237.00	5180	20241126	-30.69	2625	20231227	36.76	5180	-30.69	20241126	2670	34.46	20240226	5180	-30.69	20241126	2625	36.76	20231227	2.61	N	333430	100	30 억		243643	N	N	0	N	00	N
131	20241206	151117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-110	5	-2.97	3835791770	1072858	115.49	3710	3805	3410	4815	2595	3705	3575.29	0.79	0	132920	4108	3906	3788	3586	3468	3847	3527	31	1110	100	2660	5	1	30726747	1105	28.76	2.91	12	3.49	125.00	1237.00	5180	20241126	-30.60	2625	20231227	36.95	5180	-30.60	20241126	2670	34.64	20240226	5180	-30.60	20241126	2625	36.95	20231227	2.61	N	333430	100	30 억		243643	N	N	0	N	00	N
132	20241206	141114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-125	5	-3.37	3630127555	1015650	109.34	3710	3805	3410	4815	2595	3705	3574.18	0.79	0	136284	4108	3906	3788	3586	3468	3847	3527	31	1110	100	2660	5	1	30726747	1100	28.64	2.89	12	3.31	125.00	1237.00	5180	20241126	-30.89	2625	20231227	36.38	5180	-30.89	20241126	2670	34.08	20240226	5180	-30.89	20241126	2625	36.38	20231227	2.61	N	333430	100	30 억		243643	N	N	0	N	00	N
133	20241206	131114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-125	5	-3.37	3503300260	980226	105.52	3710	3805	3410	4815	2595	3705	3573.96	0.79	0	134792	4108	3906	3788	3586	3468	3847	3527	31	1110	100	2660	5	1	30726747	1100	28.64	2.89	12	3.19	125.00	1237.00	5180	20241126	-30.89	2625	20231227	36.38	5180	-30.89	20241126	2670	34.08	20240226	5180	-30.89	20241126	2625	36.38	20231227	2.61	N	333430	100	30 억		243643	N	N	0	N	00	N
134	20241206	121106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-130	5	-3.51	3336737685	933614	100.50	3710	3805	3410	4815	2595	3705	3573.99	0.79	0	119876	4108	3906	3788	3586	3468	3847	3527	31	1110	100	2660	5	1	30726747	1098	28.60	2.89	12	3.04	125.00	1237.00	5180	20241126	-30.98	2625	20231227	36.19	5180	-30.98	20241126	2670	33.90	20240226	5180	-30.98	20241126	2625	36.19	20231227	2.61	N	333430	100	30 억		243643	N	N	0	N	00	N
135	20241206	111104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	-165	5	-4.45	2976421070	832112	89.58	3710	3805	3410	4815	2595	3705	3576.93	0.79	0	113941	4108	3906	3788	3586	3468	3847	3527	31	1110	100	2660	5	1	30726747	1088	28.32	2.86	12	2.71	125.00	1237.00	5180	20241126	-31.66	2625	20231227	34.86	5180	-31.66	20241126	2670	32.58	20240226	5180	-31.66	20241126	2625	34.86	20231227	2.61	N	333430	100	30 억		243643	N	N	0	N	00	N
136	20241206	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	-170	5	-4.59	2062111310	569532	61.31	3710	3805	3495	4815	2595	3705	3620.70	0.79	0	78225	4108	3906	3788	3586	3468	3847	3527	31	1110	100	2660	5	1	30726747	1086	28.28	2.86	12	1.85	125.00	1237.00	5180	20241126	-31.76	2625	20231227	34.67	5180	-31.76	20241126	2670	32.40	20240226	5180	-31.76	20241126	2625	34.67	20231227	2.61	N	333430	100	30 억		243643	N	N	0	N	00	N
137	20241206	091114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	60	2	1.62	536422270	143108	15.41	3710	3805	3710	4815	2595	3705	3748.41	0.79	0	-39950	4108	3906	3788	3586	3468	3847	3527	31	1110	100	2660	5	1	30726747	1157	30.12	3.04	12	0.47	125.00	1237.00	5180	20241126	-27.32	2625	20231227	43.43	5180	-27.32	20241126	2670	41.01	20240226	5180	-27.32	20241126	2625	43.43	20231227	2.61	N	333430	100	30 억		243643	N	N	0	N	00	N
138	20241205	161051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-195	5	-5.00	3454432930	910682	72.02	3960	3990	3670	5070	2730	3900	3793.11	0.45	0	104477	4313	4106	4003	3796	3693	4055	3745	31	1170	100	2800	5	1	30726747	1138	29.64	3.00	12	2.96	125.00	1237.00	5180	20241126	-28.47	2625	20231227	41.14	5180	-28.47	20241126	2670	38.76	20240226	5180	-28.47	20241126	2625	41.14	20231227	2.95	N	333430	100	30 억		139230	N	N	0	N	00	N
139	20241205	151059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	-190	5	-4.87	3182754605	837199	66.21	3960	3990	3670	5070	2730	3900	3801.26	0.45	0	66919	4313	4106	4003	3796	3693	4055	3745	31	1170	100	2800	5	1	30726747	1140	29.68	3.00	12	2.72	125.00	1237.00	5180	20241126	-28.38	2625	20231227	41.33	5180	-28.38	20241126	2670	38.95	20240226	5180	-28.38	20241126	2625	41.33	20231227	2.95	N	333430	100	30 억		139230	N	N	0	N	00	N
140	20241205	141043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-115	5	-2.95	2519795640	658920	52.11	3960	3990	3670	5070	2730	3900	3823.72	0.45	0	-1713	4313	4106	4003	3796	3693	4055	3745	31	1170	100	2800	5	1	30726747	1163	30.28	3.06	12	2.14	125.00	1237.00	5180	20241126	-26.93	2625	20231227	44.19	5180	-26.93	20241126	2670	41.76	20240226	5180	-26.93	20241126	2625	44.19	20231227	2.95	N	333430	100	30 억		139230	N	N	0	N	00	N
141	20241205	131054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-90	5	-2.31	2363044545	617663	48.84	3960	3990	3670	5070	2730	3900	3825.36	0.45	0	-4331	4313	4106	4003	3796	3693	4055	3745	31	1170	100	2800	5	1	30726747	1171	30.48	3.08	12	2.01	125.00	1237.00	5180	20241126	-26.45	2625	20231227	45.14	5180	-26.45	20241126	2670	42.70	20240226	5180	-26.45	20241126	2625	45.14	20231227	2.95	N	333430	100	30 억		139230	N	N	0	N	00	N
142	20241205	121053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-10	5	-0.26	2185625610	571343	45.18	3960	3990	3670	5070	2730	3900	3824.96	0.45	0	933	4313	4106	4003	3796	3693	4055	3745	31	1170	100	2800	5	1	30726747	1195	31.12	3.14	12	1.86	125.00	1237.00	5180	20241126	-24.90	2625	20231227	48.19	5180	-24.90	20241126	2670	45.69	20240226	5180	-24.90	20241126	2625	48.19	20231227	2.95	N	333430	100	30 억		139230	N	N	0	N	00	N
143	20241205	111052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-55	5	-1.41	1925751750	504512	39.90	3960	3990	3670	5070	2730	3900	3816.48	0.45	0	-1648	4313	4106	4003	3796	3693	4055	3745	31	1170	100	2800	5	1	30726747	1181	30.76	3.11	12	1.64	125.00	1237.00	5180	20241126	-25.77	2625	20231227	46.48	5180	-25.77	20241126	2670	44.01	20240226	5180	-25.77	20241126	2625	46.48	20231227	2.95	N	333430	100	30 억		139230	N	N	0	N	00	N
144	20241205	101051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-75	5	-1.92	1765798605	462666	36.59	3960	3990	3670	5070	2730	3900	3815.93	0.45	0	-469	4313	4106	4003	3796	3693	4055	3745	31	1170	100	2800	5	1	30726747	1175	30.60	3.09	12	1.51	125.00	1237.00	5180	20241126	-26.16	2625	20231227	45.71	5180	-26.16	20241126	2670	43.26	20240226	5180	-26.16	20241126	2625	45.71	20231227	2.95	N	333430	100	30 억		139230	N	N	0	N	00	N
145	20241205	091058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-25	5	-0.64	313898955	79631	6.30	3960	3990	3875	5070	2730	3900	3943.86	0.45	0	-2622	4313	4106	4003	3796	3693	4055	3745	31	1170	100	2800	5	1	30726747	1191	31.00	3.13	12	0.26	125.00	1237.00	5180	20241126	-25.19	2625	20231227	47.62	5180	-25.19	20241126	2670	45.13	20240226	5180	-25.19	20241126	2625	47.62	20231227	2.95	N	333430	100	30 억		139230	N	N	0	N	00	N
146	20241204	161033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-390	5	-9.09	4999910865	1237464	19.28	4115	4210	3900	5570	3005	4290	4040.74	0.59	0	-41650	4710	4500	4275	4065	3840	4605	4170	31	1280	100	3080	5	1	30726747	1198	31.20	3.15	12	4.03	125.00	1237.00	5180	20241126	-24.71	2625	20231227	48.57	5180	-24.71	20241126	2670	46.07	20240226	5180	-24.71	20241126	2625	48.57	20231227	3.07	N	333430	100	30 억		180066	N	N	0	N	00	N
147	20241204	151035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	-355	5	-8.28	4590615030	1132829	17.65	4115	4210	3915	5570	3005	4290	4052.35	0.59	0	-39317	4710	4500	4275	4065	3840	4605	4170	31	1280	100	3080	5	1	30726747	1209	31.48	3.18	12	3.69	125.00	1237.00	5180	20241126	-24.03	2625	20231227	49.90	5180	-24.03	20241126	2670	47.38	20240226	5180	-24.03	20241126	2625	49.90	20231227	3.07	N	333430	100	30 억		180066	N	N	0	N	00	N
148	20241204	141037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-310	5	-7.23	3933914720	966688	15.06	4115	4210	3965	5570	3005	4290	4069.48	0.59	0	-41609	4710	4500	4275	4065	3840	4605	4170	31	1280	100	3080	5	1	30726747	1223	31.84	3.22	12	3.15	125.00	1237.00	5180	20241126	-23.17	2625	20231227	51.62	5180	-23.17	20241126	2670	49.06	20240226	5180	-23.17	20241126	2625	51.62	20231227	3.07	N	333430	100	30 억		180066	N	N	0	N	00	N
149	20241204	131030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-250	5	-5.83	3662217885	898825	14.00	4115	4210	3965	5570	3005	4290	4074.45	0.59	0	-30216	4710	4500	4275	4065	3840	4605	4170	31	1280	100	3080	5	1	30726747	1241	32.32	3.27	12	2.93	125.00	1237.00	5180	20241126	-22.01	2625	20231227	53.90	5180	-22.01	20241126	2670	51.31	20240226	5180	-22.01	20241126	2625	53.90	20231227	3.07	N	333430	100	30 억		180066	N	N	0	N	00	N
150	20241204	121025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-275	5	-6.41	3449471620	845952	13.18	4115	4210	3965	5570	3005	4290	4077.62	0.59	0	-29446	4710	4500	4275	4065	3840	4605	4170	31	1280	100	3080	5	1	30726747	1234	32.12	3.25	12	2.75	125.00	1237.00	5180	20241126	-22.49	2625	20231227	52.95	5180	-22.49	20241126	2670	50.37	20240226	5180	-22.49	20241126	2625	52.95	20231227	3.07	N	333430	100	30 억		180066	N	N	0	N	00	N
151	20241204	111016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-305	5	-7.11	3215193620	787285	12.27	4115	4210	3965	5570	3005	4290	4083.90	0.59	0	-26683	4710	4500	4275	4065	3840	4605	4170	31	1280	100	3080	5	1	30726747	1224	31.88	3.22	12	2.56	125.00	1237.00	5180	20241126	-23.07	2625	20231227	51.81	5180	-23.07	20241126	2670	49.25	20240226	5180	-23.07	20241126	2625	51.81	20231227	3.07	N	333430	100	30 억		180066	N	N	0	N	00	N
152	20241204	101018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-245	5	-5.71	2461873015	599000	9.33	4115	4210	3980	5570	3005	4290	4109.97	0.59	0	13224	4710	4500	4275	4065	3840	4605	4170	31	1280	100	3080	5	1	30726747	1243	32.36	3.27	12	1.95	125.00	1237.00	5180	20241126	-21.91	2625	20231227	54.10	5180	-21.91	20241126	2670	51.50	20240226	5180	-21.91	20241126	2625	54.10	20231227	3.07	N	333430	100	30 억		180066	N	N	0	N	00	N
153	20241204	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-115	5	-2.68	804218560	193658	3.02	4115	4210	4080	5570	3005	4290	4152.78	0.59	0	20259	4710	4500	4275	4065	3840	4605	4170	31	1280	100	3080	5	1	30726747	1283	33.40	3.38	12	0.63	125.00	1237.00	5180	20241126	-19.40	2625	20231227	59.05	5180	-19.40	20241126	2670	56.37	20240226	5180	-19.40	20241126	2625	59.05	20231227	3.07	N	333430	100	30 억		180066	N	N	0	N	00	N
154	20241203	161122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	180	2	4.38	27542618915	6362638	591.80	4080	4485	4050	5340	2880	4110	4329.00	0.14	0	135057	4436	4272	4186	4022	3936	4230	3980	31	1230	100	2950	5	1	30726747	1318	34.32	3.47	12	20.71	125.00	1237.00	5180	20241126	-17.18	2625	20231227	63.43	5180	-17.18	20241126	2670	60.67	20240226	5180	-17.18	20241126	2625	63.43	20231227	3.04	N	333430	100	30 억		42492	N	N	0	N	00	N
155	20241203	151203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	145	2	3.53	26482027985	6115338	568.80	4080	4485	4050	5340	2880	4110	4330.54	0.14	0	140493	4436	4272	4186	4022	3936	4230	3980	31	1230	100	2950	5	1	30726747	1307	34.04	3.44	12	19.90	125.00	1237.00	5180	20241126	-17.86	2625	20231227	62.10	5180	-17.86	20241126	2670	59.36	20240226	5180	-17.86	20241126	2625	62.10	20231227	3.04	N	333430	100	30 억		42492	N	N	0	N	00	N
156	20241203	141139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	215	2	5.23	19629063905	4535173	421.83	4080	4485	4050	5340	2880	4110	4328.33	0.14	0	105999	4436	4272	4186	4022	3936	4230	3980	31	1230	100	2950	5	1	30726747	1329	34.60	3.50	12	14.76	125.00	1237.00	5180	20241126	-16.51	2625	20231227	64.76	5180	-16.51	20241126	2670	61.99	20240226	5180	-16.51	20241126	2625	64.76	20231227	3.04	N	333430	100	30 억		42492	N	N	0	N	00	N
157	20241203	131139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	0	3	0.00	2341531650	564906	52.54	4080	4240	4050	5340	2880	4110	4145.19	0.14	0	23024	4436	4272	4186	4022	3936	4230	3980	31	1230	100	2950	5	1	30726747	1263	32.88	3.32	12	1.84	125.00	1237.00	5180	20241126	-20.66	2625	20231227	56.57	5180	-20.66	20241126	2670	53.93	20240226	5180	-20.66	20241126	2625	56.57	20231227	3.04	N	333430	100	30 억		42492	N	N	0	N	00	N
158	20241203	121157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	20	2	0.49	1982450360	477570	44.42	4080	4240	4050	5340	2880	4110	4151.39	0.14	0	21362	4436	4272	4186	4022	3936	4230	3980	31	1230	100	2950	5	1	30726747	1269	33.04	3.34	12	1.55	125.00	1237.00	5180	20241126	-20.27	2625	20231227	57.33	5180	-20.27	20241126	2670	54.68	20240226	5180	-20.27	20241126	2625	57.33	20231227	3.04	N	333430	100	30 억		42492	N	N	0	N	00	N
159	20241203	111129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	40	2	0.97	1820881800	438523	40.79	4080	4240	4050	5340	2880	4110	4152.61	0.14	0	19165	4436	4272	4186	4022	3936	4230	3980	31	1230	100	2950	5	1	30726747	1275	33.20	3.35	12	1.43	125.00	1237.00	5180	20241126	-19.88	2625	20231227	58.10	5180	-19.88	20241126	2670	55.43	20240226	5180	-19.88	20241126	2625	58.10	20231227	3.04	N	333430	100	30 억		42492	N	N	0	N	00	N
160	20241203	101117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	25	2	0.61	1305199415	315217	29.32	4080	4210	4050	5340	2880	4110	4140.94	0.14	0	10649	4436	4272	4186	4022	3936	4230	3980	31	1230	100	2950	5	1	30726747	1271	33.08	3.34	12	1.03	125.00	1237.00	5180	20241126	-20.17	2625	20231227	57.52	5180	-20.17	20241126	2670	54.87	20240226	5180	-20.17	20241126	2625	57.52	20231227	3.04	N	333430	100	30 억		42492	N	N	0	N	00	N
161	20241203	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	0	3	0.00	463898855	112675	10.48	4080	4175	4050	5340	2880	4110	4117.34	0.14	0	-10727	4436	4272	4186	4022	3936	4230	3980	31	1230	100	2950	5	1	30726747	1263	32.88	3.32	12	0.37	125.00	1237.00	5180	20241126	-20.66	2625	20231227	56.57	5180	-20.66	20241126	2670	53.93	20240226	5180	-20.66	20241126	2625	56.57	20231227	3.04	N	333430	100	30 억		42492	N	N	0	N	00	N
162	20241202	161049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-220	5	-5.08	4202550985	993455	33.98	4330	4350	4100	5620	3035	4330	4230.90	0.19	0	-17474	4586	4457	4241	4112	3896	4522	4177	31	1290	100	3110	5	1	30726747	1263	32.88	3.32	12	3.23	125.00	1237.00	5180	20241126	-20.66	2625	20231227	56.57	5180	-20.66	20241126	2670	53.93	20240226	5180	-20.66	20241126	2625	56.57	20231227	2.81	N	333430	100	30 억		59337	N	N	0	N	00	N
163	20241202	151243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-210	5	-4.85	3880296420	915274	31.31	4330	4350	4100	5620	3035	4330	4239.30	0.19	0	-23527	4586	4457	4241	4112	3896	4522	4177	31	1290	100	3110	5	1	30726747	1266	32.96	3.33	12	2.98	125.00	1237.00	5180	20241126	-20.46	2625	20231227	56.95	5180	-20.46	20241126	2670	54.31	20240226	5180	-20.46	20241126	2625	56.95	20231227	2.81	N	333430	100	30 억		59337	N	N	0	N	00	N
164	20241202	141137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-90	5	-2.08	2892245790	679121	23.23	4330	4350	4165	5620	3035	4330	4258.60	0.19	0	-35380	4586	4457	4241	4112	3896	4522	4177	31	1290	100	3110	5	1	30726747	1303	33.92	3.43	12	2.21	125.00	1237.00	5180	20241126	-18.15	2625	20231227	61.52	5180	-18.15	20241126	2670	58.80	20240226	5180	-18.15	20241126	2625	61.52	20231227	2.81	N	333430	100	30 억		59337	N	N	0	N	00	N
165	20241202	131105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-115	5	-2.66	2532117930	594699	20.34	4330	4350	4165	5620	3035	4330	4257.58	0.19	0	-37220	4586	4457	4241	4112	3896	4522	4177	31	1290	100	3110	5	1	30726747	1295	33.72	3.41	12	1.94	125.00	1237.00	5180	20241126	-18.63	2625	20231227	60.57	5180	-18.63	20241126	2670	57.87	20240226	5180	-18.63	20241126	2625	60.57	20231227	2.81	N	333430	100	30 억		59337	N	N	0	N	00	N
166	20241202	121134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-90	5	-2.08	2245180805	526711	18.02	4330	4350	4165	5620	3035	4330	4262.39	0.19	0	-21669	4586	4457	4241	4112	3896	4522	4177	31	1290	100	3110	5	1	30726747	1303	33.92	3.43	12	1.71	125.00	1237.00	5180	20241126	-18.15	2625	20231227	61.52	5180	-18.15	20241126	2670	58.80	20240226	5180	-18.15	20241126	2625	61.52	20231227	2.81	N	333430	100	30 억		59337	N	N	0	N	00	N
167	20241202	111032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-130	5	-3.00	1866660805	437085	14.95	4330	4350	4165	5620	3035	4330	4270.44	0.19	0	-35013	4586	4457	4241	4112	3896	4522	4177	31	1290	100	3110	5	1	30726747	1291	33.60	3.40	12	1.42	125.00	1237.00	5180	20241126	-18.92	2625	20231227	60.00	5180	-18.92	20241126	2670	57.30	20240226	5180	-18.92	20241126	2625	60.00	20231227	2.81	N	333430	100	30 억		59337	N	N	0	N	00	N
168	20241202	101041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-110	5	-2.54	1467131320	342043	11.70	4330	4350	4200	5620	3035	4330	4289.08	0.19	0	-25505	4586	4457	4241	4112	3896	4522	4177	31	1290	100	3110	5	1	30726747	1297	33.76	3.41	12	1.11	125.00	1237.00	5180	20241126	-18.53	2625	20231227	60.76	5180	-18.53	20241126	2670	58.05	20240226	5180	-18.53	20241126	2625	60.76	20231227	2.81	N	333430	100	30 억		59337	N	N	0	N	00	N
169	20241202	091037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	5	2	0.12	506020730	117176	4.01	4330	4350	4285	5620	3035	4330	4318.27	0.19	0	5567	4586	4457	4241	4112	3896	4522	4177	31	1290	100	3110	5	1	30726747	1332	34.68	3.50	12	0.38	125.00	1237.00	5180	20241126	-16.31	2625	20231227	65.14	5180	-16.31	20241126	2670	62.36	20240226	5180	-16.31	20241126	2625	65.14	20231227	2.81	N	333430	100	30 억		59337	N	N	0	N	00	N