KissMeData/054180/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	320	6	2	1.91	55597507	176315	75.78	314	325	304	408	220	314	315.33	0.03	-8997	-8590	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1132	-71.73	20240102	269	18.96	20241209	N	054180	500	294 억	16570	N	N	N	N
3	20241231	150601	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	320	6	2	1.91	55597507	176315	75.78	314	325	304	408	220	314	315.33	0.03	-8997	-8590	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1132	-71.73	20240102	269	18.96	20241209	N	054180	500	294 억	16570	N	N	N	N
4	20241231	140558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	320	6	2	1.91	55597507	176315	75.78	314	325	304	408	220	314	315.33	0.03	-8997	-8590	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1132	-71.73	20240102	269	18.96	20241209	N	054180	500	294 억	16570	N	N	N	N
5	20241231	130600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	320	6	2	1.91	55597507	176315	75.78	314	325	304	408	220	314	315.33	0.03	-8997	-8590	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1132	-71.73	20240102	269	18.96	20241209	N	054180	500	294 억	16570	N	N	N	N
6	20241231	120600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	320	6	2	1.91	55597507	176315	75.78	314	325	304	408	220	314	315.33	0.03	-8997	-8590	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1132	-71.73	20240102	269	18.96	20241209	N	054180	500	294 억	16570	N	N	N	N
7	20241231	110558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	320	6	2	1.91	55597507	176315	75.78	314	325	304	408	220	314	315.33	0.03	-8997	-8590	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1132	-71.73	20240102	269	18.96	20241209	N	054180	500	294 억	16570	N	N	N	N
8	20241231	100554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	320	6	2	1.91	55597507	176315	75.78	314	325	304	408	220	314	315.33	0.03	-8997	-8590	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1132	-71.73	20240102	269	18.96	20241209	N	054180	500	294 억	16570	N	N	N	N
9	20241231	090601	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	320	6	2	1.91	55597507	176315	75.78	314	325	304	408	220	314	315.33	0.03	-8997	-8590	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1132	-71.73	20240102	269	18.96	20241209	N	054180	500	294 억	16570	N	N	N	N
10	20241230	160557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	320	6	2	1.91	55597507	176315	75.78	314	325	304	408	220	314	315.33	0.04	0	-8590	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1132	-71.73	20240102	269	18.96	20241209	N	054180	500	294 억	25567	N	N	N	N
11	20241230	150600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	321	7	2	2.23	54774186	173747	74.68	314	325	304	408	220	314	315.25	0.04	0	-8937	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	189	-0.41	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.18	269	20241209	19.33	1132	-71.64	20240102	269	19.33	20241209	1132	-71.64	20240102	269	19.33	20241209	N	054180	500	294 억	25567	N	N	N	N
12	20241230	140559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	319	5	2	1.59	38139056	122160	52.50	314	320	304	408	220	314	312.21	0.04	0	12364	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	188	-0.41	0.27	12	0.21	-784.00	1191.00	1197	20231226	-73.35	269	20241209	18.59	1132	-71.82	20240102	269	18.59	20241209	1132	-71.82	20240102	269	18.59	20241209	N	054180	500	294 억	25567	N	N	N	N
13	20241230	130558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	315	1	2	0.32	31694783	101756	43.73	314	320	304	408	220	314	311.48	0.04	0	15382	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	185	-0.40	0.26	12	0.17	-784.00	1191.00	1197	20231226	-73.68	269	20241209	17.10	1132	-72.17	20240102	269	17.10	20241209	1132	-72.17	20240102	269	17.10	20241209	N	054180	500	294 억	25567	N	N	N	N
14	20241230	120556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	315	1	2	0.32	31271509	100408	43.16	314	320	304	408	220	314	311.44	0.04	0	14502	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	185	-0.40	0.26	12	0.17	-784.00	1191.00	1197	20231226	-73.68	269	20241209	17.10	1132	-72.17	20240102	269	17.10	20241209	1132	-72.17	20240102	269	17.10	20241209	N	054180	500	294 억	25567	N	N	N	N
15	20241230	110558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	314	0	3	0.00	28925797	92930	39.94	314	320	304	408	220	314	311.26	0.04	0	14021	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	185	-0.40	0.26	12	0.16	-784.00	1191.00	1197	20231226	-73.77	269	20241209	16.73	1132	-72.26	20240102	269	16.73	20241209	1132	-72.26	20240102	269	16.73	20241209	N	054180	500	294 억	25567	N	N	N	N
16	20241230	100558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	315	1	2	0.32	18188541	58324	25.07	314	320	304	408	220	314	311.85	0.04	0	6809	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	185	-0.40	0.26	12	0.10	-784.00	1191.00	1197	20231226	-73.68	269	20241209	17.10	1132	-72.17	20240102	269	17.10	20241209	1132	-72.17	20240102	269	17.10	20241209	N	054180	500	294 억	25567	N	N	N	N
17	20241230	090559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	318	4	2	1.27	3414572	10804	4.64	314	320	314	408	220	314	316.05	0.04	0	-7627	328	320	316	308	304	319	307	294	94	500	210	1	1	58878283	187	-0.41	0.27	12	0.02	-784.00	1191.00	1197	20231226	-73.43	269	20241209	18.22	1132	-71.91	20240102	269	18.22	20241209	1132	-71.91	20240102	269	18.22	20241209	N	054180	500	294 억	25567	N	N	N	N
18	20241227	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	314	-10	5	-3.09	73905418	232666	81.95	324	324	312	421	227	324	317.65	0.08	0	-20992	336	330	323	317	310	333	320	294	97	500	220	1	1	58878283	185	-0.40	0.26	12	0.40	-784.00	1191.00	1197	20231226	-73.77	269	20241209	16.73	1132	-72.26	20240102	269	16.73	20241209	1150	-72.70	20231227	269	16.73	20241209	N	054180	500	294 억	47125	N	N	N	N
19	20241227	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	316	-8	5	-2.47	65358242	205571	72.41	324	324	312	421	227	324	317.94	0.08	0	-17008	336	330	323	317	310	333	320	294	97	500	220	1	1	58878283	186	-0.40	0.27	12	0.35	-784.00	1191.00	1197	20231226	-73.60	269	20241209	17.47	1132	-72.08	20240102	269	17.47	20241209	1150	-72.52	20231227	269	17.47	20241209	N	054180	500	294 억	47125	N	N	N	N
20	20241227	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	320	-4	5	-1.23	58231617	183055	64.48	324	324	312	421	227	324	318.11	0.08	0	-23192	336	330	323	317	310	333	320	294	97	500	220	1	1	58878283	188	-0.41	0.27	12	0.31	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1150	-72.17	20231227	269	18.96	20241209	N	054180	500	294 억	47125	N	N	N	N
21	20241227	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	319	-5	5	-1.54	47912025	150432	52.99	324	324	312	421	227	324	318.50	0.08	0	-24957	336	330	323	317	310	333	320	294	97	500	220	1	1	58878283	188	-0.41	0.27	12	0.26	-784.00	1191.00	1197	20231226	-73.35	269	20241209	18.59	1132	-71.82	20240102	269	18.59	20241209	1150	-72.26	20231227	269	18.59	20241209	N	054180	500	294 억	47125	N	N	N	N
22	20241227	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	318	-6	5	-1.85	37418313	117608	41.43	324	324	312	421	227	324	318.16	0.08	0	-19379	336	330	323	317	310	333	320	294	97	500	220	1	1	58878283	187	-0.41	0.27	12	0.20	-784.00	1191.00	1197	20231226	-73.43	269	20241209	18.22	1132	-71.91	20240102	269	18.22	20241209	1150	-72.35	20231227	269	18.22	20241209	N	054180	500	294 억	47125	N	N	N	N
23	20241227	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	322	-2	5	-0.62	11669023	36565	12.88	324	324	314	421	227	324	319.13	0.08	0	4773	336	330	323	317	310	333	320	294	97	500	220	1	1	58878283	190	-0.41	0.27	12	0.06	-784.00	1191.00	1197	20231226	-73.10	269	20241209	19.70	1132	-71.55	20240102	269	19.70	20241209	1150	-72.00	20231227	269	19.70	20241209	N	054180	500	294 억	47125	N	N	N	N
24	20241227	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	317	-7	5	-2.16	7396657	23340	8.22	324	324	314	421	227	324	316.91	0.08	0	4447	336	330	323	317	310	333	320	294	97	500	220	1	1	58878283	187	-0.40	0.27	12	0.04	-784.00	1191.00	1197	20231226	-73.52	269	20241209	17.84	1132	-72.00	20240102	269	17.84	20241209	1150	-72.43	20231227	269	17.84	20241209	N	054180	500	294 억	47125	N	N	N	N
25	20241227	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	314	-10	5	-3.09	3165192	10012	3.53	324	324	314	421	227	324	316.14	0.08	0	2894	336	330	323	317	310	333	320	294	97	500	220	1	1	58878283	185	-0.40	0.26	12	0.02	-784.00	1191.00	1197	20231226	-73.77	269	20241209	16.73	1132	-72.26	20240102	269	16.73	20241209	1150	-72.70	20231227	269	16.73	20241209	N	054180	500	294 억	47125	N	N	N	N
26	20241226	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	4	2	1.25	91322386	283791	109.94	320	329	316	416	224	320	321.79	0.00	0	74729	334	326	321	313	308	324	311	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.48	-784.00	1191.00	1197	20231226	-72.93	269	20241209	20.45	1132	-71.38	20240102	269	20.45	20241209	1197	-72.93	20231226	269	20.45	20241209	N	054180	500	294 억	0	N	N	N	N
27	20241226	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	5	2	1.56	87778013	272847	105.70	320	329	316	416	224	320	321.71	0.00	0	74405	334	326	321	313	308	324	311	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.46	-784.00	1191.00	1197	20231226	-72.85	269	20241209	20.82	1132	-71.29	20240102	269	20.82	20241209	1197	-72.85	20231226	269	20.82	20241209	N	054180	500	294 억	0	N	N	N	N
28	20241226	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	3	2	0.94	82907927	257832	99.89	320	329	316	416	224	320	321.56	0.00	0	72403	334	326	321	313	308	324	311	294	96	500	210	1	1	58878283	190	-0.41	0.27	12	0.44	-784.00	1191.00	1197	20231226	-73.02	269	20241209	20.07	1132	-71.47	20240102	269	20.07	20241209	1197	-73.02	20231226	269	20.07	20241209	N	054180	500	294 억	0	N	N	N	N
29	20241226	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	3	2	0.94	63980835	199339	77.23	320	329	316	416	224	320	320.97	0.00	0	66781	334	326	321	313	308	324	311	294	96	500	210	1	1	58878283	190	-0.41	0.27	12	0.34	-784.00	1191.00	1197	20231226	-73.02	269	20241209	20.07	1132	-71.47	20240102	269	20.07	20241209	1197	-73.02	20231226	269	20.07	20241209	N	054180	500	294 억	0	N	N	N	N
30	20241226	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	4	2	1.25	58480647	182266	70.61	320	329	316	416	224	320	320.85	0.00	0	65741	334	326	321	313	308	324	311	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.31	-784.00	1191.00	1197	20231226	-72.93	269	20241209	20.45	1132	-71.38	20240102	269	20.45	20241209	1197	-72.93	20231226	269	20.45	20241209	N	054180	500	294 억	0	N	N	N	N
31	20241226	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	5	2	1.56	54505227	169937	65.84	320	329	316	416	224	320	320.74	0.00	0	64821	334	326	321	313	308	324	311	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.29	-784.00	1191.00	1197	20231226	-72.85	269	20241209	20.82	1132	-71.29	20240102	269	20.82	20241209	1197	-72.85	20231226	269	20.82	20241209	N	054180	500	294 억	0	N	N	N	N
32	20241226	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	328	8	2	2.50	50543929	157769	61.12	320	329	316	416	224	320	320.37	0.00	0	60908	334	326	321	313	308	324	311	294	96	500	210	1	1	58878283	193	-0.42	0.28	12	0.27	-784.00	1191.00	1197	20231226	-72.60	269	20241209	21.93	1132	-71.02	20240102	269	21.93	20241209	1197	-72.60	20231226	269	21.93	20241209	N	054180	500	294 억	0	N	N	N	N
33	20241226	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	328	8	2	2.50	2643788	8096	3.14	320	329	320	416	224	320	326.57	0.00	0	-4208	334	326	321	313	308	324	311	294	96	500	210	1	1	58878283	193	-0.42	0.28	12	0.01	-784.00	1191.00	1197	20231226	-72.60	269	20241209	21.93	1132	-71.02	20240102	269	21.93	20241209	1197	-72.60	20231226	269	21.93	20241209	N	054180	500	294 억	0	N	N	N	N
34	20241224	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	320	-5	5	-1.54	82675556	257437	30.19	326	329	316	422	228	325	321.15	0.00	0	-13043	345	334	316	305	287	340	311	294	97	500	220	1	1	58878283	188	-0.41	0.27	12	0.44	-784.00	1191.00	1197	20231226	-73.27	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1197	-73.27	20231226	269	18.96	20241209	N	054180	500	294 억	0	N	N	N	N
35	20241224	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-4	5	-1.23	82169004	255856	30.00	326	329	316	422	228	325	321.15	0.00	0	-12745	345	334	316	305	287	340	311	294	97	500	220	1	1	58878283	189	-0.41	0.27	12	0.43	-784.00	1191.00	1197	20231226	-73.18	269	20241209	19.33	1132	-71.64	20240102	269	19.33	20241209	1197	-73.18	20231226	269	19.33	20241209	N	054180	500	294 억	0	N	N	N	N
36	20241224	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	-1	5	-0.31	75749133	235879	27.66	326	329	316	422	228	325	321.14	0.00	0	-3576	345	334	316	305	287	340	311	294	97	500	220	1	1	58878283	191	-0.41	0.27	12	0.40	-784.00	1191.00	1197	20231226	-72.93	269	20241209	20.45	1132	-71.38	20240102	269	20.45	20241209	1197	-72.93	20231226	269	20.45	20241209	N	054180	500	294 억	0	N	N	N	N
37	20241224	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	-2	5	-0.62	70356808	219161	25.70	326	329	316	422	228	325	321.03	0.00	0	-3850	345	334	316	305	287	340	311	294	97	500	220	1	1	58878283	190	-0.41	0.27	12	0.37	-784.00	1191.00	1197	20231226	-73.02	269	20241209	20.07	1132	-71.47	20240102	269	20.07	20241209	1197	-73.02	20231226	269	20.07	20241209	N	054180	500	294 억	0	N	N	N	N
38	20241224	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	317	-8	5	-2.46	57261657	178342	20.91	326	329	316	422	228	325	321.08	0.00	0	6218	345	334	316	305	287	340	311	294	97	500	220	1	1	58878283	187	-0.40	0.27	12	0.30	-784.00	1191.00	1197	20231226	-73.52	269	20241209	17.84	1132	-72.00	20240102	269	17.84	20241209	1197	-73.52	20231226	269	17.84	20241209	N	054180	500	294 억	0	N	N	N	N
39	20241224	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	318	-7	5	-2.15	44457840	137950	16.18	326	329	316	422	228	325	322.28	0.00	0	-1541	345	334	316	305	287	340	311	294	97	500	220	1	1	58878283	187	-0.41	0.27	12	0.23	-784.00	1191.00	1197	20231226	-73.43	269	20241209	18.22	1132	-71.91	20240102	269	18.22	20241209	1197	-73.43	20231226	269	18.22	20241209	N	054180	500	294 억	0	N	N	N	N
40	20241224	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	0	3	0.00	14076648	43256	5.07	326	329	316	422	228	325	325.43	0.00	0	-1829	345	334	316	305	287	340	311	294	97	500	220	1	1	58878283	191	-0.41	0.27	12	0.07	-784.00	1191.00	1197	20231226	-72.85	269	20241209	20.82	1132	-71.29	20240102	269	20.82	20241209	1197	-72.85	20231226	269	20.82	20241209	N	054180	500	294 억	0	N	N	N	N
41	20241224	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	0	3	0.00	4832230	14824	1.74	326	329	316	422	228	325	325.97	0.00	0	-8609	345	334	316	305	287	340	311	294	97	500	220	1	1	58878283	191	-0.41	0.27	12	0.03	-784.00	1191.00	1197	20231226	-72.85	269	20241209	20.82	1132	-71.29	20240102	269	20.82	20241209	1197	-72.85	20231226	269	20.82	20241209	N	054180	500	294 억	0	N	N	N	N
42	20241223	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	-13	5	-3.85	262867257	850534	0.00	298	327	298	439	237	338	309.06	0.00	0	113344	338	338	338	338	338	338	338	294	101	500	220	1	1	58878283	191	-0.41	0.27	12	1.44	-784.00	1191.00	1197	20231226	-72.85	269	20241209	20.82	1132	-71.29	20240102	269	20.82	20241209	1197	-72.85	20231226	269	20.82	20241209	N	054180	500	294 억	0	N	N	N	N
43	20241223	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	326	-12	5	-3.55	260458433	843086	0.00	298	327	298	439	237	338	308.93	0.00	0	109523	338	338	338	338	338	338	338	294	101	500	220	1	1	58878283	192	-0.42	0.27	12	1.43	-784.00	1191.00	1197	20231226	-72.77	269	20241209	21.19	1132	-71.20	20240102	269	21.19	20241209	1197	-72.77	20231226	269	21.19	20241209	N	054180	500	294 억	0	N	N	N	N
44	20241223	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	319	-19	5	-5.62	247053870	801296	0.00	298	321	298	439	237	338	308.32	0.00	0	91625	338	338	338	338	338	338	338	294	101	500	220	1	1	58878283	188	-0.41	0.27	12	1.36	-784.00	1191.00	1197	20231226	-73.35	269	20241209	18.59	1132	-71.82	20240102	269	18.59	20241209	1197	-73.35	20231226	269	18.59	20241209	N	054180	500	294 억	0	N	N	N	N
45	20241223	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	315	-23	5	-6.80	228181750	741896	0.00	298	321	298	439	237	338	307.57	0.00	0	80239	338	338	338	338	338	338	338	294	101	500	220	1	1	58878283	185	-0.40	0.26	12	1.26	-784.00	1191.00	1197	20231226	-73.68	269	20241209	17.10	1132	-72.17	20240102	269	17.10	20241209	1197	-73.68	20231226	269	17.10	20241209	N	054180	500	294 억	0	N	N	N	N
46	20241223	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	310	-28	5	-8.28	212355897	691358	0.00	298	321	298	439	237	338	307.16	0.00	0	70910	338	338	338	338	338	338	338	294	101	500	220	1	1	58878283	183	-0.40	0.26	12	1.17	-784.00	1191.00	1197	20231226	-74.10	269	20241209	15.24	1132	-72.61	20240102	269	15.24	20241209	1197	-74.10	20231226	269	15.24	20241209	N	054180	500	294 억	0	N	N	N	N
47	20241223	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	310	-28	5	-8.28	184492500	600942	0.00	298	321	298	439	237	338	307.01	0.00	0	68374	338	338	338	338	338	338	338	294	101	500	220	1	1	58878283	183	-0.40	0.26	12	1.02	-784.00	1191.00	1197	20231226	-74.10	269	20241209	15.24	1132	-72.61	20240102	269	15.24	20241209	1197	-74.10	20231226	269	15.24	20241209	N	054180	500	294 억	0	N	N	N	N
48	20241223	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	306	-32	5	-9.47	147406617	480676	0.00	298	321	298	439	237	338	306.67	0.00	0	70577	338	338	338	338	338	338	338	294	101	500	220	1	1	58878283	180	-0.39	0.26	12	0.82	-784.00	1191.00	1197	20231226	-74.44	269	20241209	13.75	1132	-72.97	20240102	269	13.75	20241209	1197	-74.44	20231226	269	13.75	20241209	N	054180	500	294 억	0	N	N	N	N
49	20241223	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	313	-25	5	-7.40	42594634	138417	0.00	298	321	298	439	237	338	307.73	0.00	0	13602	338	338	338	338	338	338	338	294	101	500	220	1	1	58878283	184	-0.40	0.26	12	0.24	-784.00	1191.00	1197	20231226	-73.85	269	20241209	16.36	1132	-72.35	20240102	269	16.36	20241209	1197	-73.85	20231226	269	16.36	20241209	N	054180	500	294 억	0	N	N	N	N
50	20241220	160543	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	0	3	0.00	0	0	0.00	0	0	0	439	237	338	0.00	0.00	0	0	384	360	344	320	304	353	313	294	101	500	0	1	1	58878283	199	-0.43	0.28	12	0.00	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
51	20241220	150545	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	0	3	0.00	0	0	0.00	0	0	0	439	237	338	0.00	0.00	0	0	384	360	344	320	304	353	313	294	101	500	0	1	1	58878283	199	-0.43	0.28	12	0.00	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
52	20241220	140544	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	0	3	0.00	0	0	0.00	0	0	0	439	237	338	0.00	0.00	0	0	384	360	344	320	304	353	313	294	101	500	0	1	1	58878283	199	-0.43	0.28	12	0.00	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
53	20241220	130543	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	0	3	0.00	0	0	0.00	0	0	0	439	237	338	0.00	0.00	0	0	384	360	344	320	304	353	313	294	101	500	0	1	1	58878283	199	-0.43	0.28	12	0.00	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
54	20241220	120542	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	0	3	0.00	0	0	0.00	0	0	0	439	237	338	0.00	0.00	0	0	384	360	344	320	304	353	313	294	101	500	0	1	1	58878283	199	-0.43	0.28	12	0.00	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
55	20241220	110543	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	0	3	0.00	0	0	0.00	0	0	0	439	237	338	0.00	0.00	0	0	384	360	344	320	304	353	313	294	101	500	0	1	1	58878283	199	-0.43	0.28	12	0.00	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
56	20241220	100543	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	0	3	0.00	0	0	0.00	0	0	0	439	237	338	0.00	0.00	0	0	384	360	344	320	304	353	313	294	101	500	0	1	1	58878283	199	-0.43	0.28	12	0.00	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
57	20241220	090545	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	0	3	0.00	0	0	0.00	0	0	0	439	237	338	0.00	0.00	0	0	384	360	344	320	304	353	313	294	101	500	0	1	1	58878283	199	-0.43	0.28	12	0.00	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
58	20241219	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	-23	5	-6.37	624329596	1811624	43.98	339	368	328	469	253	361	344.62	0.00	0	-73001	428	394	357	323	286	411	340	294	108	500	240	1	1	58878283	199	-0.43	0.28	12	3.08	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
59	20241219	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	339	-22	5	-6.09	610989729	1771805	43.01	339	368	328	469	253	361	344.84	0.00	0	-75168	428	394	357	323	286	411	340	294	108	500	240	1	1	58878283	200	-0.43	0.28	12	3.01	-784.00	1191.00	1300	20231213	-73.92	269	20241209	26.02	1132	-70.05	20240102	269	26.02	20241209	1197	-71.68	20231226	269	26.02	20241209	N	054180	500	294 억	0	N	N	N	N
60	20241219	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	-23	5	-6.37	590654731	1711709	41.55	339	368	328	469	253	361	345.07	0.00	0	-68404	428	394	357	323	286	411	340	294	108	500	240	1	1	58878283	199	-0.43	0.28	12	2.91	-784.00	1191.00	1300	20231213	-74.00	269	20241209	25.65	1132	-70.14	20240102	269	25.65	20241209	1197	-71.76	20231226	269	25.65	20241209	N	054180	500	294 억	0	N	N	N	N
61	20241219	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	340	-21	5	-5.82	545696511	1576497	38.27	339	368	330	469	253	361	346.14	0.00	0	-47897	428	394	357	323	286	411	340	294	108	500	240	1	1	58878283	200	-0.43	0.29	12	2.68	-784.00	1191.00	1300	20231213	-73.85	269	20241209	26.39	1132	-69.96	20240102	269	26.39	20241209	1197	-71.60	20231226	269	26.39	20241209	N	054180	500	294 억	0	N	N	N	N
62	20241219	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	339	-22	5	-6.09	495519342	1426398	34.63	339	368	333	469	253	361	347.39	0.00	0	-44474	428	394	357	323	286	411	340	294	108	500	240	1	1	58878283	200	-0.43	0.28	12	2.42	-784.00	1191.00	1300	20231213	-73.92	269	20241209	26.02	1132	-70.05	20240102	269	26.02	20241209	1197	-71.68	20231226	269	26.02	20241209	N	054180	500	294 억	0	N	N	N	N
63	20241219	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	339	-22	5	-6.09	457948805	1315035	31.92	339	368	333	469	253	361	348.24	0.00	0	-63889	428	394	357	323	286	411	340	294	108	500	240	1	1	58878283	200	-0.43	0.28	12	2.23	-784.00	1191.00	1300	20231213	-73.92	269	20241209	26.02	1132	-70.05	20240102	269	26.02	20241209	1197	-71.68	20231226	269	26.02	20241209	N	054180	500	294 억	0	N	N	N	N
64	20241219	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	352	-9	5	-2.49	266435579	764002	18.55	339	368	333	469	253	361	348.74	0.00	0	6453	428	394	357	323	286	411	340	294	108	500	240	1	1	58878283	207	-0.45	0.30	12	1.30	-784.00	1191.00	1300	20231213	-72.92	269	20241209	30.86	1132	-68.90	20240102	269	30.86	20241209	1197	-70.59	20231226	269	30.86	20241209	N	054180	500	294 억	0	N	N	N	N
65	20241219	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	-27	5	-7.48	32557987	96065	2.33	339	345	333	469	253	361	338.91	0.00	0	11624	428	394	357	323	286	411	340	294	108	500	240	1	1	58878283	197	-0.43	0.28	12	0.16	-784.00	1191.00	1300	20231213	-74.31	269	20241209	24.16	1132	-70.49	20240102	269	24.16	20241209	1197	-72.10	20231226	269	24.16	20241209	N	054180	500	294 억	0	N	N	N	N
66	20241218	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	361	42	2	13.17	1499789761	4096357	1419.18	320	391	320	414	224	319	366.16	0.00	0	124642	343	331	323	311	303	327	307	294	95	500	210	1	1	58878283	213	-0.46	0.30	12	6.96	-784.00	1191.00	1300	20231213	-72.23	269	20241209	34.20	1132	-68.11	20240102	269	34.20	20241209	1197	-69.84	20231226	269	34.20	20241209	N	054180	500	294 억	0	N	N	N	N
67	20241218	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	368	49	2	15.36	1454978402	3974019	1376.79	320	391	320	414	224	319	366.12	0.00	0	142356	343	331	323	311	303	327	307	294	95	500	210	1	1	58878283	217	-0.47	0.31	12	6.75	-784.00	1191.00	1300	20231213	-71.69	269	20241209	36.80	1132	-67.49	20240102	269	36.80	20241209	1197	-69.26	20231226	269	36.80	20241209	N	054180	500	294 억	0	N	N	N	N
68	20241218	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	364	45	2	14.11	1347228029	3679461	1274.74	320	391	320	414	224	319	366.15	0.00	0	149221	343	331	323	311	303	327	307	294	95	500	210	1	1	58878283	214	-0.46	0.31	12	6.25	-784.00	1191.00	1300	20231213	-72.00	269	20241209	35.32	1132	-67.84	20240102	269	35.32	20241209	1197	-69.59	20231226	269	35.32	20241209	N	054180	500	294 억	0	N	N	N	N
69	20241218	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	368	49	2	15.36	1289807157	3521573	1220.04	320	391	320	414	224	319	366.26	0.00	0	165319	343	331	323	311	303	327	307	294	95	500	210	1	1	58878283	217	-0.47	0.31	12	5.98	-784.00	1191.00	1300	20231213	-71.69	269	20241209	36.80	1132	-67.49	20240102	269	36.80	20241209	1197	-69.26	20231226	269	36.80	20241209	N	054180	500	294 억	0	N	N	N	N
70	20241218	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	377	58	2	18.18	784609887	2178224	754.64	320	385	320	414	224	319	360.21	0.00	0	213742	343	331	323	311	303	327	307	294	95	500	210	1	1	58878283	222	-0.48	0.32	12	3.70	-784.00	1191.00	1300	20231213	-71.00	269	20241209	40.15	1132	-66.70	20240102	269	40.15	20241209	1197	-68.50	20231226	269	40.15	20241209	N	054180	500	294 억	0	N	N	N	N
71	20241218	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	355	36	2	11.29	416673283	1188633	411.80	320	378	320	414	224	319	350.55	0.00	0	164665	343	331	323	311	303	327	307	294	95	500	210	1	1	58878283	209	-0.45	0.30	12	2.02	-784.00	1191.00	1300	20231213	-72.69	269	20241209	31.97	1132	-68.64	20240102	269	31.97	20241209	1197	-70.34	20231226	269	31.97	20241209	N	054180	500	294 억	0	N	N	N	N
72	20241218	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	335	16	2	5.02	93507688	280965	97.34	320	345	320	414	224	319	332.81	0.00	0	9250	343	331	323	311	303	327	307	294	95	500	210	1	1	58878283	197	-0.43	0.28	12	0.48	-784.00	1191.00	1300	20231213	-74.23	269	20241209	24.54	1132	-70.41	20240102	269	24.54	20241209	1197	-72.01	20231226	269	24.54	20241209	N	054180	500	294 억	0	N	N	N	N
73	20241218	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	320	1	2	0.31	22720	71	0.02	320	320	320	414	224	319	320.00	0.00	0	0	343	331	323	311	303	327	307	294	95	500	210	1	1	58878283	188	-0.41	0.27	12	0.00	-784.00	1191.00	1300	20231213	-75.38	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1197	-73.27	20231226	269	18.96	20241209	N	054180	500	294 억	0	N	N	N	N
74	20241217	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	319	-4	5	-1.24	93114032	288259	29.71	326	335	315	419	227	323	323.02	0.00	0	-26238	388	355	335	302	282	372	319	294	96	500	210	1	1	58878283	188	-0.41	0.27	12	0.49	-784.00	1191.00	1300	20231213	-75.46	269	20241209	18.59	1132	-71.82	20240102	269	18.59	20241209	1197	-73.35	20231226	269	18.59	20241209	N	054180	500	294 억	0	N	N	N	N
75	20241217	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	320	-3	5	-0.93	90416784	279831	28.84	326	335	315	419	227	323	323.11	0.00	0	-27222	388	355	335	302	282	372	319	294	96	500	210	1	1	58878283	188	-0.41	0.27	12	0.48	-784.00	1191.00	1300	20231213	-75.38	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1197	-73.27	20231226	269	18.96	20241209	N	054180	500	294 억	0	N	N	N	N
76	20241217	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	2	2	0.62	85339975	264057	27.21	326	335	315	419	227	323	323.19	0.00	0	-28494	388	355	335	302	282	372	319	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.45	-784.00	1191.00	1300	20231213	-75.00	269	20241209	20.82	1132	-71.29	20240102	269	20.82	20241209	1197	-72.85	20231226	269	20.82	20241209	N	054180	500	294 억	0	N	N	N	N
77	20241217	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	320	-3	5	-0.93	70540325	218182	22.48	326	335	315	419	227	323	323.31	0.00	0	-28901	388	355	335	302	282	372	319	294	96	500	210	1	1	58878283	188	-0.41	0.27	12	0.37	-784.00	1191.00	1300	20231213	-75.38	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1197	-73.27	20231226	269	18.96	20241209	N	054180	500	294 억	0	N	N	N	N
78	20241217	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	320	-3	5	-0.93	66863800	206639	21.30	326	335	315	419	227	323	323.58	0.00	0	-28748	388	355	335	302	282	372	319	294	96	500	210	1	1	58878283	188	-0.41	0.27	12	0.35	-784.00	1191.00	1300	20231213	-75.38	269	20241209	18.96	1132	-71.73	20240102	269	18.96	20241209	1197	-73.27	20231226	269	18.96	20241209	N	054180	500	294 억	0	N	N	N	N
79	20241217	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-2	5	-0.62	51258813	157480	16.23	326	335	320	419	227	323	325.49	0.00	0	-28334	388	355	335	302	282	372	319	294	96	500	210	1	1	58878283	189	-0.41	0.27	12	0.27	-784.00	1191.00	1300	20231213	-75.31	269	20241209	19.33	1132	-71.64	20240102	269	19.33	20241209	1197	-73.18	20231226	269	19.33	20241209	N	054180	500	294 억	0	N	N	N	N
80	20241217	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	326	3	2	0.93	31008326	94484	9.74	326	335	322	419	227	323	328.19	0.00	0	-27902	388	355	335	302	282	372	319	294	96	500	210	1	1	58878283	192	-0.42	0.27	12	0.16	-784.00	1191.00	1300	20231213	-74.92	269	20241209	21.19	1132	-71.20	20240102	269	21.19	20241209	1197	-72.77	20231226	269	21.19	20241209	N	054180	500	294 억	0	N	N	N	N
81	20241217	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	330	7	2	2.17	9325996	28340	2.92	326	330	326	419	227	323	329.08	0.00	0	6404	388	355	335	302	282	372	319	294	96	500	210	1	1	58878283	194	-0.42	0.28	12	0.05	-784.00	1191.00	1300	20231213	-74.62	269	20241209	22.68	1132	-70.85	20240102	269	22.68	20241209	1197	-72.43	20231226	269	22.68	20241209	N	054180	500	294 억	0	N	N	N	N
82	20241216	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	9	2	2.87	328446583	967219	603.34	315	368	315	408	220	314	339.58	0.00	0	37453	322	317	313	308	304	320	311	294	94	500	210	1	1	58878283	190	-0.41	0.27	12	1.64	-784.00	1191.00	1560	20231207	-79.29	269	20241209	20.07	1132	-71.47	20240102	269	20.07	20241209	1197	-73.02	20231226	269	20.07	20241209	N	054180	500	294 억	0	N	N	N	N
83	20241216	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	9	2	2.87	318603540	936765	584.35	315	368	315	408	220	314	340.11	0.00	0	37798	322	317	313	308	304	320	311	294	94	500	210	1	1	58878283	190	-0.41	0.27	12	1.59	-784.00	1191.00	1560	20231207	-79.29	269	20241209	20.07	1132	-71.47	20240102	269	20.07	20241209	1197	-73.02	20231226	269	20.07	20241209	N	054180	500	294 억	0	N	N	N	N
84	20241216	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	10	2	3.18	302977291	888238	554.08	315	368	315	408	220	314	341.10	0.00	0	35599	322	317	313	308	304	320	311	294	94	500	210	1	1	58878283	191	-0.41	0.27	12	1.51	-784.00	1191.00	1560	20231207	-79.23	269	20241209	20.45	1132	-71.38	20240102	269	20.45	20241209	1197	-72.93	20231226	269	20.45	20241209	N	054180	500	294 억	0	N	N	N	N
85	20241216	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	7	2	2.23	296565133	868444	541.73	315	368	315	408	220	314	341.49	0.00	0	34184	322	317	313	308	304	320	311	294	94	500	210	1	1	58878283	189	-0.41	0.27	12	1.47	-784.00	1191.00	1560	20231207	-79.42	269	20241209	19.33	1132	-71.64	20240102	269	19.33	20241209	1197	-73.18	20231226	269	19.33	20241209	N	054180	500	294 억	0	N	N	N	N
86	20241216	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	11	2	3.50	290959884	851157	530.94	315	368	315	408	220	314	341.84	0.00	0	36628	322	317	313	308	304	320	311	294	94	500	210	1	1	58878283	191	-0.41	0.27	12	1.45	-784.00	1191.00	1560	20231207	-79.17	269	20241209	20.82	1132	-71.29	20240102	269	20.82	20241209	1197	-72.85	20231226	269	20.82	20241209	N	054180	500	294 억	0	N	N	N	N
87	20241216	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	328	14	2	4.46	287537540	840639	524.38	315	368	315	408	220	314	342.05	0.00	0	34357	322	317	313	308	304	320	311	294	94	500	210	1	1	58878283	193	-0.42	0.28	12	1.43	-784.00	1191.00	1560	20231207	-78.97	269	20241209	21.93	1132	-71.02	20240102	269	21.93	20241209	1197	-72.60	20231226	269	21.93	20241209	N	054180	500	294 억	0	N	N	N	N
88	20241216	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	11	2	3.50	255560894	742982	463.47	315	368	315	408	220	314	343.97	0.00	0	42862	322	317	313	308	304	320	311	294	94	500	210	1	1	58878283	191	-0.41	0.27	12	1.26	-784.00	1191.00	1560	20231207	-79.17	269	20241209	20.82	1132	-71.29	20240102	269	20.82	20241209	1197	-72.85	20231226	269	20.82	20241209	N	054180	500	294 억	0	N	N	N	N
89	20241216	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	316	2	2	0.64	8367535	26529	16.55	315	318	315	408	220	314	315.41	0.00	0	14708	322	317	313	308	304	320	311	294	94	500	210	1	1	58878283	186	-0.40	0.27	12	0.05	-784.00	1191.00	1560	20231207	-79.74	269	20241209	17.47	1132	-72.08	20240102	269	17.47	20241209	1197	-73.60	20231226	269	17.47	20241209	N	054180	500	294 억	0	N	N	N	N
90	20241213	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	314	1	2	0.32	50251702	160290	85.22	313	318	309	406	220	313	313.50	0.00	0	15286	331	322	315	306	299	318	302	294	93	500	210	1	1	58878283	185	-0.40	0.26	12	0.27	-784.00	1191.00	1560	20231207	-79.87	269	20241209	16.73	1132	-72.26	20240102	269	16.73	20241209	1300	-75.85	20231213	269	16.73	20241209	N	054180	500	294 억	0	N	N	N	N
91	20241213	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	313	0	3	0.00	45795992	146104	77.68	313	318	309	406	220	313	313.45	0.00	0	15671	331	322	315	306	299	318	302	294	93	500	210	1	1	58878283	184	-0.40	0.26	12	0.25	-784.00	1191.00	1560	20231207	-79.94	269	20241209	16.36	1132	-72.35	20240102	269	16.36	20241209	1300	-75.92	20231213	269	16.36	20241209	N	054180	500	294 억	0	N	N	N	N
92	20241213	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	314	1	2	0.32	37554437	119793	63.69	313	318	309	406	220	313	313.49	0.00	0	2402	331	322	315	306	299	318	302	294	93	500	210	1	1	58878283	185	-0.40	0.26	12	0.20	-784.00	1191.00	1560	20231207	-79.87	269	20241209	16.73	1132	-72.26	20240102	269	16.73	20241209	1300	-75.85	20231213	269	16.73	20241209	N	054180	500	294 억	0	N	N	N	N
93	20241213	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	315	2	2	0.64	34533105	110157	58.57	313	318	309	406	220	313	313.49	0.00	0	-1129	331	322	315	306	299	318	302	294	93	500	210	1	1	58878283	185	-0.40	0.26	12	0.19	-784.00	1191.00	1560	20231207	-79.81	269	20241209	17.10	1132	-72.17	20240102	269	17.10	20241209	1300	-75.77	20231213	269	17.10	20241209	N	054180	500	294 억	0	N	N	N	N
94	20241213	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	315	2	2	0.64	30690127	97937	52.07	313	318	309	406	220	313	313.37	0.00	0	-1984	331	322	315	306	299	318	302	294	93	500	210	1	1	58878283	185	-0.40	0.26	12	0.17	-784.00	1191.00	1560	20231207	-79.81	269	20241209	17.10	1132	-72.17	20240102	269	17.10	20241209	1300	-75.77	20231213	269	17.10	20241209	N	054180	500	294 억	0	N	N	N	N
95	20241213	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	315	2	2	0.64	27998501	89392	47.53	313	318	309	406	220	313	313.21	0.00	0	2293	331	322	315	306	299	318	302	294	93	500	210	1	1	58878283	185	-0.40	0.26	12	0.15	-784.00	1191.00	1560	20231207	-79.81	269	20241209	17.10	1132	-72.17	20240102	269	17.10	20241209	1300	-75.77	20231213	269	17.10	20241209	N	054180	500	294 억	0	N	N	N	N
96	20241213	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	315	2	2	0.64	19304320	61782	32.85	313	318	309	406	220	313	312.46	0.00	0	2141	331	322	315	306	299	318	302	294	93	500	210	1	1	58878283	185	-0.40	0.26	12	0.10	-784.00	1191.00	1560	20231207	-79.81	269	20241209	17.10	1132	-72.17	20240102	269	17.10	20241209	1300	-75.77	20231213	269	17.10	20241209	N	054180	500	294 억	0	N	N	N	N
97	20241213	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	313	0	3	0.00	1636149	5221	2.78	313	315	312	406	220	313	313.38	0.00	0	-888	331	322	315	306	299	318	302	294	93	500	210	1	1	58878283	184	-0.40	0.26	12	0.01	-784.00	1191.00	1560	20231207	-79.94	269	20241209	16.36	1132	-72.35	20240102	269	16.36	20241209	1300	-75.92	20231213	269	16.36	20241209	N	054180	500	294 억	0	N	N	N	N
98	20241212	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	313	1	2	0.32	58585597	188091	105.58	324	324	308	405	219	312	311.47	0.00	0	-40778	326	319	308	301	290	322	304	294	93	500	210	1	1	58878283	184	-0.40	0.26	12	0.32	-784.00	1191.00	1560	20231207	-79.94	269	20241209	16.36	1132	-72.35	20240102	269	16.36	20241209	1300	-75.92	20231213	269	16.36	20241209	N	054180	500	294 억	0	N	N	N	N
99	20241212	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	311	-1	5	-0.32	56422051	181173	101.69	324	324	308	405	219	312	311.43	0.00	0	-40562	326	319	308	301	290	322	304	294	93	500	210	1	1	58878283	183	-0.40	0.26	12	0.31	-784.00	1191.00	1560	20231207	-80.06	269	20241209	15.61	1132	-72.53	20240102	269	15.61	20241209	1300	-76.08	20231213	269	15.61	20241209	N	054180	500	294 억	0	N	N	N	N
100	20241212	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	313	1	2	0.32	50912696	163418	91.73	324	324	308	405	219	312	311.55	0.00	0	-36717	326	319	308	301	290	322	304	294	93	500	210	1	1	58878283	184	-0.40	0.26	12	0.28	-784.00	1191.00	1560	20231207	-79.94	269	20241209	16.36	1132	-72.35	20240102	269	16.36	20241209	1300	-75.92	20231213	269	16.36	20241209	N	054180	500	294 억	0	N	N	N	N
101	20241212	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	315	3	2	0.96	47636118	152912	85.83	324	324	308	405	219	312	311.53	0.00	0	-37091	326	319	308	301	290	322	304	294	93	500	210	1	1	58878283	185	-0.40	0.26	12	0.26	-784.00	1191.00	1560	20231207	-79.81	269	20241209	17.10	1132	-72.17	20240102	269	17.10	20241209	1300	-75.77	20231213	269	17.10	20241209	N	054180	500	294 억	0	N	N	N	N
102	20241212	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	313	1	2	0.32	39684554	127299	71.45	324	324	308	405	219	312	311.74	0.00	0	-29085	326	319	308	301	290	322	304	294	93	500	210	1	1	58878283	184	-0.40	0.26	12	0.22	-784.00	1191.00	1560	20231207	-79.94	269	20241209	16.36	1132	-72.35	20240102	269	16.36	20241209	1300	-75.92	20231213	269	16.36	20241209	N	054180	500	294 억	0	N	N	N	N
103	20241212	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	311	-1	5	-0.32	31135752	100178	56.23	324	324	308	405	219	312	310.80	0.00	0	-20792	326	319	308	301	290	322	304	294	93	500	210	1	1	58878283	183	-0.40	0.26	12	0.17	-784.00	1191.00	1560	20231207	-80.06	269	20241209	15.61	1132	-72.53	20240102	269	15.61	20241209	1300	-76.08	20231213	269	15.61	20241209	N	054180	500	294 억	0	N	N	N	N
104	20241212	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	310	-2	5	-0.64	25033241	80534	45.20	324	324	308	405	219	312	310.84	0.00	0	-21742	326	319	308	301	290	322	304	294	93	500	210	1	1	58878283	183	-0.40	0.26	12	0.14	-784.00	1191.00	1560	20231207	-80.13	269	20241209	15.24	1132	-72.61	20240102	269	15.24	20241209	1300	-76.15	20231213	269	15.24	20241209	N	054180	500	294 억	0	N	N	N	N
105	20241212	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	314	2	2	0.64	5282558	16759	9.41	324	324	314	405	219	312	315.21	0.00	0	-8631	326	319	308	301	290	322	304	294	93	500	210	1	1	58878283	185	-0.40	0.26	12	0.03	-784.00	1191.00	1560	20231207	-79.87	269	20241209	16.73	1132	-72.26	20240102	269	16.73	20241209	1300	-75.85	20231213	269	16.73	20241209	N	054180	500	294 억	0	N	N	N	N
106	20241211	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	312	17	2	5.76	55006504	177810	60.29	300	315	297	383	207	295	309.34	0.00	0	26902	310	302	289	281	268	306	285	294	88	500	200	1	1	58878283	184	-0.40	0.26	12	0.30	-784.00	1191.00	1560	20231207	-80.00	269	20241209	15.99	1132	-72.44	20240102	269	15.99	20241209	1300	-76.00	20231213	269	15.99	20241209	N	054180	500	294 억	0	N	N	N	N
107	20241211	150419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	311	16	2	5.42	51517239	166604	56.49	300	315	297	383	207	295	309.22	0.00	0	23751	310	302	289	281	268	306	285	294	88	500	200	1	1	58878283	183	-0.40	0.26	12	0.28	-784.00	1191.00	1560	20231207	-80.06	269	20241209	15.61	1132	-72.53	20240102	269	15.61	20241209	1300	-76.08	20231213	269	15.61	20241209	N	054180	500	294 억	0	N	N	N	N
108	20241211	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	310	15	2	5.08	48471115	156767	53.16	300	315	297	383	207	295	309.19	0.00	0	21975	310	302	289	281	268	306	285	294	88	500	200	1	1	58878283	183	-0.40	0.26	12	0.27	-784.00	1191.00	1560	20231207	-80.13	269	20241209	15.24	1132	-72.61	20240102	269	15.24	20241209	1300	-76.15	20231213	269	15.24	20241209	N	054180	500	294 억	0	N	N	N	N
109	20241211	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	310	15	2	5.08	44591023	144292	48.93	300	315	297	383	207	295	309.03	0.00	0	25805	310	302	289	281	268	306	285	294	88	500	200	1	1	58878283	183	-0.40	0.26	12	0.25	-784.00	1191.00	1560	20231207	-80.13	269	20241209	15.24	1132	-72.61	20240102	269	15.24	20241209	1300	-76.15	20231213	269	15.24	20241209	N	054180	500	294 억	0	N	N	N	N
110	20241211	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	309	14	2	4.75	40746550	131864	44.71	300	315	297	383	207	295	309.00	0.00	0	24511	310	302	289	281	268	306	285	294	88	500	200	1	1	58878283	182	-0.39	0.26	12	0.22	-784.00	1191.00	1560	20231207	-80.19	269	20241209	14.87	1132	-72.70	20240102	269	14.87	20241209	1300	-76.23	20231213	269	14.87	20241209	N	054180	500	294 억	0	N	N	N	N
111	20241211	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	314	19	2	6.44	38314242	124023	42.06	300	315	297	383	207	295	308.93	0.00	0	22627	310	302	289	281	268	306	285	294	88	500	200	1	1	58878283	185	-0.40	0.26	12	0.21	-784.00	1191.00	1560	20231207	-79.87	269	20241209	16.73	1132	-72.26	20240102	269	16.73	20241209	1300	-75.85	20231213	269	16.73	20241209	N	054180	500	294 억	0	N	N	N	N
112	20241211	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	314	19	2	6.44	28277647	91803	31.13	300	315	297	383	207	295	308.03	0.00	0	36271	310	302	289	281	268	306	285	294	88	500	200	1	1	58878283	185	-0.40	0.26	12	0.16	-784.00	1191.00	1560	20231207	-79.87	269	20241209	16.73	1132	-72.26	20240102	269	16.73	20241209	1300	-75.85	20231213	269	16.73	20241209	N	054180	500	294 억	0	N	N	N	N
113	20241211	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	300	5	2	1.69	3708187	12268	4.16	300	305	298	383	207	295	302.26	0.00	0	-2901	310	302	289	281	268	306	285	294	88	500	200	1	1	58878283	177	-0.38	0.25	12	0.02	-784.00	1191.00	1560	20231207	-80.77	269	20241209	11.52	1132	-73.50	20240102	269	11.52	20241209	1300	-76.92	20231213	269	11.52	20241209	N	054180	500	294 억	0	N	N	N	N
114	20241210	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	295	19	2	6.88	84693662	293942	42.79	276	297	276	358	194	276	288.13	0.00	0	55003	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	174	-0.38	0.25	12	0.50	-784.00	1191.00	1560	20231207	-81.09	269	20241209	9.67	1132	-73.94	20240102	269	9.67	20241209	1300	-77.31	20231213	269	9.67	20241209	N	054180	500	294 억	0	N	N	N	N
115	20241210	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	293	17	2	6.16	75644377	263171	38.31	276	297	276	358	194	276	287.43	0.00	0	56352	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	173	-0.37	0.25	12	0.45	-784.00	1191.00	1560	20231207	-81.22	269	20241209	8.92	1132	-74.12	20240102	269	8.92	20241209	1300	-77.46	20231213	269	8.92	20241209	N	054180	500	294 억	0	N	N	N	N
116	20241210	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	288	12	2	4.35	67181274	234247	34.10	276	297	276	358	194	276	286.80	0.00	0	54216	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	170	-0.37	0.24	12	0.40	-784.00	1191.00	1560	20231207	-81.54	269	20241209	7.06	1132	-74.56	20240102	269	7.06	20241209	1300	-77.85	20231213	269	7.06	20241209	N	054180	500	294 억	0	N	N	N	N
117	20241210	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	289	13	2	4.71	60841211	212305	30.91	276	297	276	358	194	276	286.57	0.00	0	42732	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	170	-0.37	0.24	12	0.36	-784.00	1191.00	1560	20231207	-81.47	269	20241209	7.43	1132	-74.47	20240102	269	7.43	20241209	1300	-77.77	20231213	269	7.43	20241209	N	054180	500	294 억	0	N	N	N	N
118	20241210	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	291	15	2	5.43	56903058	198666	28.92	276	297	276	358	194	276	286.43	0.00	0	42711	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	171	-0.37	0.24	12	0.34	-784.00	1191.00	1560	20231207	-81.35	269	20241209	8.18	1132	-74.29	20240102	269	8.18	20241209	1300	-77.62	20231213	269	8.18	20241209	N	054180	500	294 억	0	N	N	N	N
119	20241210	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	292	16	2	5.80	53076353	185388	26.99	276	297	276	358	194	276	286.30	0.00	0	42986	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	172	-0.37	0.25	12	0.31	-784.00	1191.00	1560	20231207	-81.28	269	20241209	8.55	1132	-74.20	20240102	269	8.55	20241209	1300	-77.54	20231213	269	8.55	20241209	N	054180	500	294 억	0	N	N	N	N
120	20241210	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	292	16	2	5.80	47246089	165389	24.08	276	297	276	358	194	276	285.67	0.00	0	32511	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	172	-0.37	0.25	12	0.28	-784.00	1191.00	1560	20231207	-81.28	269	20241209	8.55	1132	-74.20	20240102	269	8.55	20241209	1300	-77.54	20231213	269	8.55	20241209	N	054180	500	294 억	0	N	N	N	N
121	20241210	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	289	13	2	4.71	17214066	60968	8.88	276	297	276	358	194	276	282.35	0.00	0	849	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	170	-0.37	0.24	12	0.10	-784.00	1191.00	1560	20231207	-81.47	269	20241209	7.43	1132	-74.47	20240102	269	7.43	20241209	1300	-77.77	20231213	269	7.43	20241209	N	054180	500	294 억	0	N	N	N	N
122	20241209	160528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	276	-32	5	-10.39	195563616	686703	304.50	306	306	269	400	216	308	284.82	0.00	0	-19267	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	163	-0.35	0.23	12	1.17	-784.00	1191.00	1560	20231207	-82.31	269	20241209	2.60	1132	-75.62	20240102	269	2.60	20241209	1300	-78.77	20231213	269	2.60	20241209	N	054180	500	294 억	0	N	N	N	N
123	20241209	150530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	272	-36	5	-11.69	188628622	661518	293.34	306	306	269	400	216	308	285.15	0.00	0	-9879	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	160	-0.35	0.23	12	1.12	-784.00	1191.00	1560	20231207	-82.56	269	20241209	1.12	1132	-75.97	20240102	269	1.12	20241209	1300	-79.08	20231213	269	1.12	20241209	N	054180	500	294 억	0	N	N	N	N
124	20241209	140530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	271	-37	5	-12.01	174432854	609654	270.34	306	306	269	400	216	308	286.12	0.00	0	-10581	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	160	-0.35	0.23	12	1.04	-784.00	1191.00	1560	20231207	-82.63	269	20241209	0.74	1132	-76.06	20240102	269	0.74	20241209	1300	-79.15	20231213	269	0.74	20241209	N	054180	500	294 억	0	N	N	N	N
125	20241209	130530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	275	-33	5	-10.71	155695466	540473	239.66	306	306	269	400	216	308	288.07	0.00	0	-3843	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	162	-0.35	0.23	12	0.92	-784.00	1191.00	1560	20231207	-82.37	269	20241209	2.23	1132	-75.71	20240102	269	2.23	20241209	1300	-78.85	20231213	269	2.23	20241209	N	054180	500	294 억	0	N	N	N	N
126	20241209	120529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	278	-30	5	-9.74	134375651	462360	205.02	306	306	278	400	216	308	290.63	0.00	0	-15477	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	164	-0.35	0.23	12	0.79	-784.00	1191.00	1560	20231207	-82.18	278	20241209	0.00	1132	-75.44	20240102	278	0.00	20241209	1300	-78.62	20231213	278	0.00	20241209	N	054180	500	294 억	0	N	N	N	N
127	20241209	110530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	292	-16	5	-5.19	99025585	337390	149.61	306	306	285	400	216	308	293.50	0.00	0	-13983	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	172	-0.37	0.25	12	0.57	-784.00	1191.00	1560	20231207	-81.28	285	20241209	2.46	1132	-74.20	20240102	285	2.46	20241209	1300	-77.54	20231213	285	2.46	20241209	N	054180	500	294 억	0	N	N	N	N
128	20241209	100528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	294	-14	5	-4.55	69988312	236990	105.09	306	306	289	400	216	308	295.32	0.00	0	-9337	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	173	-0.38	0.25	12	0.40	-784.00	1191.00	1560	20231207	-81.15	289	20241209	1.73	1132	-74.03	20240102	289	1.73	20241209	1300	-77.38	20231213	289	1.73	20241209	N	054180	500	294 억	0	N	N	N	N
129	20241209	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	304	-4	5	-1.30	5977510	19660	8.72	306	306	304	400	216	308	304.04	0.00	0	0	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	179	-0.39	0.26	12	0.03	-784.00	1191.00	1560	20231207	-80.51	301	20241206	1.00	1132	-73.14	20240102	301	1.00	20241206	1300	-76.62	20231213	301	1.00	20241206	N	054180	500	294 억	0	N	N	N	N
130	20241206	160524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	308	-10	5	-3.14	69592011	223619	165.50	318	322	301	413	223	318	311.21	0.00	0	-11506	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	181	-0.39	0.26	12	0.38	-784.00	1191.00	1560	20231207	-80.26	301	20241206	2.33	1132	-72.79	20240102	301	2.33	20241206	1560	-80.26	20231207	301	2.33	20241206	N	054180	500	294 억	0	N	N	N	N
131	20241206	150527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	312	-6	5	-1.89	65223851	209494	155.04	318	322	301	413	223	318	311.34	0.00	0	-14554	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	184	-0.40	0.26	12	0.36	-784.00	1191.00	1560	20231207	-80.00	301	20241206	3.65	1132	-72.44	20240102	301	3.65	20241206	1560	-80.00	20231207	301	3.65	20241206	N	054180	500	294 억	0	N	N	N	N
132	20241206	140525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	310	-8	5	-2.52	61668196	198032	146.56	318	322	301	413	223	318	311.41	0.00	0	-13963	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	183	-0.40	0.26	12	0.34	-784.00	1191.00	1560	20231207	-80.13	301	20241206	2.99	1132	-72.61	20240102	301	2.99	20241206	1560	-80.13	20231207	301	2.99	20241206	N	054180	500	294 억	0	N	N	N	N
133	20241206	130526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	314	-4	5	-1.26	56005939	179814	133.08	318	322	301	413	223	318	311.47	0.00	0	-14088	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	185	-0.40	0.26	12	0.31	-784.00	1191.00	1560	20231207	-79.87	301	20241206	4.32	1132	-72.26	20240102	301	4.32	20241206	1560	-79.87	20231207	301	4.32	20241206	N	054180	500	294 억	0	N	N	N	N
134	20241206	120523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	310	-8	5	-2.52	48988699	157283	116.40	318	322	301	413	223	318	311.47	0.00	0	-16346	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	183	-0.40	0.26	12	0.27	-784.00	1191.00	1560	20231207	-80.13	301	20241206	2.99	1132	-72.61	20240102	301	2.99	20241206	1560	-80.13	20231207	301	2.99	20241206	N	054180	500	294 억	0	N	N	N	N
135	20241206	110525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	307	-11	5	-3.46	46148659	148059	109.58	318	322	301	413	223	318	311.69	0.00	0	-18377	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	181	-0.39	0.26	12	0.25	-784.00	1191.00	1560	20231207	-80.32	301	20241206	1.99	1132	-72.88	20240102	301	1.99	20241206	1560	-80.32	20231207	301	1.99	20241206	N	054180	500	294 억	0	N	N	N	N
136	20241206	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	318	0	3	0.00	7899412	24801	18.35	318	322	317	413	223	318	318.51	0.00	0	-13742	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	187	-0.41	0.27	12	0.04	-784.00	1191.00	1560	20231207	-79.62	310	20241104	2.58	1132	-71.91	20240102	310	2.58	20241104	1560	-79.62	20231207	310	2.58	20241104	N	054180	500	294 억	0	N	N	N	N
137	20241206	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	322	4	2	1.26	838805	2636	1.95	318	322	318	413	223	318	318.21	0.00	0	118	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	190	-0.41	0.27	12	0.00	-784.00	1191.00	1560	20231207	-79.36	310	20241104	3.87	1132	-71.55	20240102	310	3.87	20241104	1560	-79.36	20231207	310	3.87	20241104	N	054180	500	294 억	0	N	N	N	N
138	20241205	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	318	-5	5	-1.55	43505277	135112	52.45	323	329	318	419	227	323	322.00	0.00	0	-11558	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	187	-0.41	0.27	12	0.23	-784.00	1191.00	1560	20231207	-79.62	310	20241104	2.58	1132	-71.91	20240102	310	2.58	20241104	1560	-79.62	20231207	310	2.58	20241104	N	054180	500	294 억	0	N	N	N	N
139	20241205	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	322	-1	5	-0.31	38260490	118740	46.09	323	329	319	419	227	323	322.22	0.00	0	-9587	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	190	-0.41	0.27	12	0.20	-784.00	1191.00	1560	20231207	-79.36	310	20241104	3.87	1132	-71.55	20240102	310	3.87	20241104	1560	-79.36	20231207	310	3.87	20241104	N	054180	500	294 억	0	N	N	N	N
140	20241205	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-2	5	-0.62	25131175	77758	30.19	323	329	320	419	227	323	323.20	0.00	0	-2744	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	189	-0.41	0.27	12	0.13	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	0	N	N	N	N
141	20241205	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	1	2	0.31	22860738	70701	27.45	323	329	320	419	227	323	323.34	0.00	0	-2735	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.12	-784.00	1191.00	1560	20231207	-79.23	310	20241104	4.52	1132	-71.38	20240102	310	4.52	20241104	1560	-79.23	20231207	310	4.52	20241104	N	054180	500	294 억	0	N	N	N	N
142	20241205	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	322	-1	5	-0.31	19973915	61739	23.97	323	329	320	419	227	323	323.52	0.00	0	-2616	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	190	-0.41	0.27	12	0.10	-784.00	1191.00	1560	20231207	-79.36	310	20241104	3.87	1132	-71.55	20240102	310	3.87	20241104	1560	-79.36	20231207	310	3.87	20241104	N	054180	500	294 억	0	N	N	N	N
143	20241205	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	2	2	0.62	15411578	47574	18.47	323	329	320	419	227	323	323.95	0.00	0	-5880	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.08	-784.00	1191.00	1560	20231207	-79.17	310	20241104	4.84	1132	-71.29	20240102	310	4.84	20241104	1560	-79.17	20231207	310	4.84	20241104	N	054180	500	294 억	0	N	N	N	N
144	20241205	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	2	2	0.62	12615807	38968	15.13	323	329	320	419	227	323	323.75	0.00	0	-9010	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.07	-784.00	1191.00	1560	20231207	-79.17	310	20241104	4.84	1132	-71.29	20240102	310	4.84	20241104	1560	-79.17	20231207	310	4.84	20241104	N	054180	500	294 억	0	N	N	N	N
145	20241205	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	329	6	2	1.86	1469532	4544	1.76	323	329	322	419	227	323	323.40	0.00	0	494	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	194	-0.42	0.28	12	0.01	-784.00	1191.00	1560	20231207	-78.91	310	20241104	6.13	1132	-70.94	20240102	310	6.13	20241104	1560	-78.91	20231207	310	6.13	20241104	N	054180	500	294 억	0	N	N	N	N
146	20241204	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	-7	5	-2.12	82949276	257413	179.86	323	329	317	429	231	330	322.24	0.00	0	-14900	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	190	-0.41	0.27	12	0.44	-784.00	1191.00	1560	20231207	-79.29	310	20241104	4.19	1132	-71.47	20240102	310	4.19	20241104	1560	-79.29	20231207	310	4.19	20241104	N	054180	500	294 억	0	N	N	N	N
147	20241204	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	-5	5	-1.52	81475736	252848	176.67	323	329	317	429	231	330	322.23	0.00	0	-14468	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	191	-0.41	0.27	12	0.43	-784.00	1191.00	1560	20231207	-79.17	310	20241104	4.84	1132	-71.29	20240102	310	4.84	20241104	1560	-79.17	20231207	310	4.84	20241104	N	054180	500	294 억	0	N	N	N	N
148	20241204	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	-6	5	-1.82	77395695	240223	167.85	323	329	317	429	231	330	322.18	0.00	0	-14337	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	191	-0.41	0.27	12	0.41	-784.00	1191.00	1560	20231207	-79.23	310	20241104	4.52	1132	-71.38	20240102	310	4.52	20241104	1560	-79.23	20231207	310	4.52	20241104	N	054180	500	294 억	0	N	N	N	N
149	20241204	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-9	5	-2.73	74273377	230523	161.07	323	329	317	429	231	330	322.20	0.00	0	-12002	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	189	-0.41	0.27	12	0.39	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	0	N	N	N	N
150	20241204	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-9	5	-2.73	71476371	221725	154.93	323	329	317	429	231	330	322.36	0.00	0	-11650	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	189	-0.41	0.27	12	0.38	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	0	N	N	N	N
151	20241204	110501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-9	5	-2.73	51221799	158390	110.67	323	329	321	429	231	330	323.39	0.00	0	-17268	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	189	-0.41	0.27	12	0.27	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	0	N	N	N	N
152	20241204	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	328	-2	5	-0.61	20653187	63682	44.50	323	328	322	429	231	330	324.32	0.00	0	1678	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	193	-0.42	0.28	12	0.11	-784.00	1191.00	1560	20231207	-78.97	310	20241104	5.81	1132	-71.02	20240102	310	5.81	20241104	1560	-78.97	20231207	310	5.81	20241104	N	054180	500	294 억	0	N	N	N	N
153	20241204	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	-7	5	-2.12	4426662	13735	9.60	323	323	322	429	231	330	322.29	0.00	0	-11	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	190	-0.41	0.27	12	0.02	-784.00	1191.00	1560	20231207	-79.29	310	20241104	4.19	1132	-71.47	20240102	310	4.19	20241104	1560	-79.29	20231207	310	4.19	20241104	N	054180	500	294 억	0	N	N	N	N
154	20241203	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	330	-2	5	-0.60	47639167	143105	53.68	328	342	328	431	233	332	332.91	0.00	0	-7385	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	194	-0.42	0.28	12	0.24	-784.00	1191.00	1560	20231207	-78.85	310	20241104	6.45	1132	-70.85	20240102	310	6.45	20241104	1560	-78.85	20231207	310	6.45	20241104	N	054180	500	294 억	0	N	N	N	N
155	20241203	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	0	3	0.00	36791583	110257	41.36	328	342	328	431	233	332	333.69	0.00	0	-7513	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.19	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	0	N	N	N	N
156	20241203	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	333	1	2	0.30	32319595	96774	36.30	328	342	328	431	233	332	333.97	0.00	0	-6955	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	196	-0.42	0.28	12	0.16	-784.00	1191.00	1560	20231207	-78.65	310	20241104	7.42	1132	-70.58	20240102	310	7.42	20241104	1560	-78.65	20231207	310	7.42	20241104	N	054180	500	294 억	0	N	N	N	N
157	20241203	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	2	2	0.60	30652162	91770	34.42	328	342	328	431	233	332	334.01	0.00	0	-6955	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	197	-0.43	0.28	12	0.16	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	0	N	N	N	N
158	20241203	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	333	1	2	0.30	28877998	86451	32.43	328	342	328	431	233	332	334.04	0.00	0	-6955	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	196	-0.42	0.28	12	0.15	-784.00	1191.00	1560	20231207	-78.65	310	20241104	7.42	1132	-70.58	20240102	310	7.42	20241104	1560	-78.65	20231207	310	7.42	20241104	N	054180	500	294 억	0	N	N	N	N
159	20241203	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	2	2	0.60	25624188	76689	28.76	328	342	328	431	233	332	334.13	0.00	0	-2455	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	197	-0.43	0.28	12	0.13	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	0	N	N	N	N
160	20241203	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	336	4	2	1.20	20062051	60106	22.54	328	342	328	431	233	332	333.78	0.00	0	5056	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	198	-0.43	0.28	12	0.10	-784.00	1191.00	1560	20231207	-78.46	310	20241104	8.39	1132	-70.32	20240102	310	8.39	20241104	1560	-78.46	20231207	310	8.39	20241104	N	054180	500	294 억	0	N	N	N	N
161	20241203	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	0	3	0.00	515012	1554	0.58	328	332	328	431	233	332	331.41	0.00	0	1255	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.00	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	0	N	N	N	N
162	20241202	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	0	3	0.00	89637399	266592	44.84	326	342	326	431	233	332	336.23	0.00	0	13351	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.45	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	0	N	N	N	N
163	20241202	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	0	3	0.00	85843956	255151	42.91	326	342	326	431	233	332	336.44	0.00	0	15788	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.43	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	0	N	N	N	N
164	20241202	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	335	3	2	0.90	79133945	234942	39.51	326	342	326	431	233	332	336.82	0.00	0	26416	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	197	-0.43	0.28	12	0.40	-784.00	1191.00	1560	20231207	-78.53	310	20241104	8.06	1132	-70.41	20240102	310	8.06	20241104	1560	-78.53	20231207	310	8.06	20241104	N	054180	500	294 억	0	N	N	N	N
165	20241202	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	336	4	2	1.20	76269426	226358	38.07	326	342	326	431	233	332	336.94	0.00	0	30407	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	198	-0.43	0.28	12	0.38	-784.00	1191.00	1560	20231207	-78.46	310	20241104	8.39	1132	-70.32	20240102	310	8.39	20241104	1560	-78.46	20231207	310	8.39	20241104	N	054180	500	294 억	0	N	N	N	N
166	20241202	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	340	8	2	2.41	69167987	205168	34.51	326	342	326	431	233	332	337.13	0.00	0	35703	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	200	-0.43	0.29	12	0.35	-784.00	1191.00	1560	20231207	-78.21	310	20241104	9.68	1132	-69.96	20240102	310	9.68	20241104	1560	-78.21	20231207	310	9.68	20241104	N	054180	500	294 억	0	N	N	N	N
167	20241202	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	335	3	2	0.90	64602307	191711	32.24	326	342	326	431	233	332	336.98	0.00	0	35403	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	197	-0.43	0.28	12	0.33	-784.00	1191.00	1560	20231207	-78.53	310	20241104	8.06	1132	-70.41	20240102	310	8.06	20241104	1560	-78.53	20231207	310	8.06	20241104	N	054180	500	294 억	0	N	N	N	N
168	20241202	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	339	7	2	2.11	49416329	146852	24.70	326	342	326	431	233	332	336.50	0.00	0	34227	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	200	-0.43	0.28	12	0.25	-784.00	1191.00	1560	20231207	-78.27	310	20241104	9.35	1132	-70.05	20240102	310	9.35	20241104	1560	-78.27	20231207	310	9.35	20241104	N	054180	500	294 억	0	N	N	N	N
169	20241202	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	328	-4	5	-1.20	614636	1885	0.32	326	332	326	431	233	332	326.07	0.00	0	0	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	193	-0.42	0.28	12	0.00	-784.00	1191.00	1560	20231207	-78.97	310	20241104	5.81	1132	-71.02	20240102	310	5.81	20241104	1560	-78.97	20231207	310	5.81	20241104	N	054180	500	294 억	0	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History