KissMeData/097780/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	22043843	24726	64.04	870	912	870	1150	620	885	891.34	0.50	-1532	-1556	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	337987	N	N	N	N
3	20241231	150759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	22043843	24726	64.04	870	912	870	1150	620	885	891.34	0.50	-1532	-1556	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	337987	N	N	N	N
4	20241231	140805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	22043843	24726	64.04	870	912	870	1150	620	885	891.34	0.50	-1532	-1556	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	337987	N	N	N	N
5	20241231	130806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	22043843	24726	64.04	870	912	870	1150	620	885	891.34	0.50	-1532	-1556	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	337987	N	N	N	N
6	20241231	120806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	22043843	24726	64.04	870	912	870	1150	620	885	891.34	0.50	-1532	-1556	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	337987	N	N	N	N
7	20241231	110805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	22043843	24726	64.04	870	912	870	1150	620	885	891.34	0.50	-1532	-1556	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	337987	N	N	N	N
8	20241231	100759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	22043843	24726	64.04	870	912	870	1150	620	885	891.34	0.50	-1532	-1556	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	337987	N	N	N	N
9	20241231	090808	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	22043843	24726	64.04	870	912	870	1150	620	885	891.34	0.50	-1532	-1556	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	337987	N	N	N	N
10	20241230	160802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	19548807	21932	56.81	870	912	870	1150	620	885	891.34	0.50	0	-1556	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.03	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	339519	N	N	N	N
11	20241230	150805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	893	8	2	0.90	15718908	17630	45.66	870	912	870	1150	620	885	891.60	0.50	0	-881	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	605	3.60	0.22	12	0.03	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	339519	N	N	N	N
12	20241230	140804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	900	15	2	1.69	14164006	15880	41.13	870	912	870	1150	620	885	891.94	0.50	0	-1648	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	610	3.63	0.22	12	0.02	248.00	4012.00	1164	20240111	-22.68	680	20241209	32.35	1164	-22.68	20240111	680	32.35	20241209	1164	-22.68	20240111	680	32.35	20241209	0.00	N	097780	1000	707 억	339519	N	N	N	N
13	20241230	130804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	900	15	2	1.69	14146006	15860	41.08	870	912	870	1150	620	885	891.93	0.50	0	-1631	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	610	3.63	0.22	12	0.02	248.00	4012.00	1164	20240111	-22.68	680	20241209	32.35	1164	-22.68	20240111	680	32.35	20241209	1164	-22.68	20240111	680	32.35	20241209	0.00	N	097780	1000	707 억	339519	N	N	N	N
14	20241230	120802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	895	10	2	1.13	11932156	13399	34.70	870	912	870	1150	620	885	890.53	0.50	0	-699	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	606	3.61	0.22	12	0.02	248.00	4012.00	1164	20240111	-23.11	680	20241209	31.62	1164	-23.11	20240111	680	31.62	20241209	1164	-23.11	20240111	680	31.62	20241209	0.00	N	097780	1000	707 억	339519	N	N	N	N
15	20241230	110803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	899	14	2	1.58	10761440	12104	31.35	870	912	870	1150	620	885	889.08	0.50	0	-463	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	609	3.62	0.22	12	0.02	248.00	4012.00	1164	20240111	-22.77	680	20241209	32.21	1164	-22.77	20240111	680	32.21	20241209	1164	-22.77	20240111	680	32.21	20241209	0.00	N	097780	1000	707 억	339519	N	N	N	N
16	20241230	100803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	889	4	2	0.45	7089945	7982	20.67	870	912	870	1150	620	885	888.24	0.50	0	-226	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	602	3.58	0.22	12	0.01	248.00	4012.00	1164	20240111	-23.63	680	20241209	30.74	1164	-23.63	20240111	680	30.74	20241209	1164	-23.63	20240111	680	30.74	20241209	0.00	N	097780	1000	707 억	339519	N	N	N	N
17	20241230	090805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	910	25	2	2.82	2573257	2906	7.53	870	912	870	1150	620	885	885.50	0.50	0	516	935	910	881	856	827	922	868	708	265	1000	630	1	1	67730338	616	3.67	0.23	12	0.00	248.00	4012.00	1164	20240111	-21.82	680	20241209	33.82	1164	-21.82	20240111	680	33.82	20241209	1164	-21.82	20240111	680	33.82	20241209	0.00	N	097780	1000	707 억	339519	N	N	N	N
18	20241227	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	16	2	1.84	34134749	38509	159.00	869	906	852	1129	609	869	886.41	0.50	0	-1704	926	897	879	850	832	888	841	708	260	1000	620	1	1	67730338	599	3.57	0.22	12	0.06	248.00	4012.00	1164	20240111	-23.97	680	20241209	30.15	1164	-23.97	20240111	680	30.15	20241209	1164	-23.97	20240111	680	30.15	20241209	0.00	N	097780	1000	707 억	341223	N	N	N	N
19	20241227	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	-7	5	-0.81	32048956	36110	149.09	869	906	852	1129	609	869	887.54	0.50	0	-830	926	897	879	850	832	888	841	708	260	1000	620	1	1	67730338	584	3.48	0.21	12	0.05	248.00	4012.00	1164	20240111	-25.95	680	20241209	26.76	1164	-25.95	20240111	680	26.76	20241209	1164	-25.95	20240111	680	26.76	20241209	0.00	N	097780	1000	707 억	341223	N	N	N	N
20	20241227	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	16	2	1.84	30362842	34151	141.00	869	906	852	1129	609	869	889.08	0.50	0	-1098	926	897	879	850	832	888	841	708	260	1000	620	1	1	67730338	599	3.57	0.22	12	0.05	248.00	4012.00	1164	20240111	-23.97	680	20241209	30.15	1164	-23.97	20240111	680	30.15	20241209	1164	-23.97	20240111	680	30.15	20241209	0.00	N	097780	1000	707 억	341223	N	N	N	N
21	20241227	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	893	24	2	2.76	29810880	33520	138.40	869	906	852	1129	609	869	889.35	0.50	0	-1096	926	897	879	850	832	888	841	708	260	1000	620	1	1	67730338	605	3.60	0.22	12	0.05	248.00	4012.00	1164	20240111	-23.28	680	20241209	31.32	1164	-23.28	20240111	680	31.32	20241209	1164	-23.28	20240111	680	31.32	20241209	0.00	N	097780	1000	707 억	341223	N	N	N	N
22	20241227	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	26	2	2.99	29547186	33223	137.17	869	906	852	1129	609	869	889.36	0.50	0	-1095	926	897	879	850	832	888	841	708	260	1000	620	1	1	67730338	606	3.61	0.22	12	0.05	248.00	4012.00	1164	20240111	-23.11	680	20241209	31.62	1164	-23.11	20240111	680	31.62	20241209	1164	-23.11	20240111	680	31.62	20241209	0.00	N	097780	1000	707 억	341223	N	N	N	N
23	20241227	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	29	2	3.34	24679825	27728	114.48	869	906	855	1129	609	869	890.07	0.50	0	-2298	926	897	879	850	832	888	841	708	260	1000	620	1	1	67730338	608	3.62	0.22	12	0.04	248.00	4012.00	1164	20240111	-22.85	680	20241209	32.06	1164	-22.85	20240111	680	32.06	20241209	1164	-22.85	20240111	680	32.06	20241209	0.00	N	097780	1000	707 억	341223	N	N	N	N
24	20241227	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	894	25	2	2.88	8798938	10016	41.35	869	897	855	1129	609	869	878.49	0.50	0	1172	926	897	879	850	832	888	841	708	260	1000	620	1	1	67730338	606	3.60	0.22	12	0.01	248.00	4012.00	1164	20240111	-23.20	680	20241209	31.47	1164	-23.20	20240111	680	31.47	20241209	1164	-23.20	20240111	680	31.47	20241209	0.00	N	097780	1000	707 억	341223	N	N	N	N
25	20241227	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	0	3	0.00	420291	487	2.01	869	869	855	1129	609	869	863.02	0.50	0	96	926	897	879	850	832	888	841	708	260	1000	620	1	1	67730338	589	3.50	0.22	12	0.00	248.00	4012.00	1164	20240111	-25.34	680	20241209	27.79	1164	-25.34	20240111	680	27.79	20241209	1164	-25.34	20240111	680	27.79	20241209	0.00	N	097780	1000	707 억	341223	N	N	N	N
26	20241226	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	-3	5	-0.34	21193719	24220	35.90	872	908	861	1133	611	872	875.05	0.50	0	-945	937	904	872	839	807	921	856	708	261	1000	620	1	1	67730338	589	3.50	0.22	12	0.04	248.00	4012.00	1164	20240111	-25.34	680	20241209	27.79	1164	-25.34	20240111	680	27.79	20241209	1164	-25.34	20240111	680	27.79	20241209	0.00	N	097780	1000	707 억	341723	N	N	N	N
27	20241226	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	-3	5	-0.34	19879216	22698	33.64	872	908	861	1133	611	872	875.81	0.50	0	-952	937	904	872	839	807	921	856	708	261	1000	620	1	1	67730338	589	3.50	0.22	12	0.03	248.00	4012.00	1164	20240111	-25.34	680	20241209	27.79	1164	-25.34	20240111	680	27.79	20241209	1164	-25.34	20240111	680	27.79	20241209	0.00	N	097780	1000	707 억	341723	N	N	N	N
28	20241226	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	1	2	0.11	11799639	13369	19.81	872	908	872	1133	611	872	882.61	0.50	0	-1118	937	904	872	839	807	921	856	708	261	1000	620	1	1	67730338	591	3.52	0.22	12	0.02	248.00	4012.00	1164	20240111	-25.00	680	20241209	28.38	1164	-25.00	20240111	680	28.38	20241209	1164	-25.00	20240111	680	28.38	20241209	0.00	N	097780	1000	707 억	341723	N	N	N	N
29	20241226	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	881	9	2	1.03	10948334	12397	18.37	872	908	872	1133	611	872	883.14	0.50	0	-905	937	904	872	839	807	921	856	708	261	1000	620	1	1	67730338	597	3.55	0.22	12	0.02	248.00	4012.00	1164	20240111	-24.31	680	20241209	29.56	1164	-24.31	20240111	680	29.56	20241209	1164	-24.31	20240111	680	29.56	20241209	0.00	N	097780	1000	707 억	341723	N	N	N	N
30	20241226	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	884	12	2	1.38	8808274	9965	14.77	872	908	872	1133	611	872	883.92	0.50	0	-840	937	904	872	839	807	921	856	708	261	1000	620	1	1	67730338	599	3.56	0.22	12	0.01	248.00	4012.00	1164	20240111	-24.05	680	20241209	30.00	1164	-24.05	20240111	680	30.00	20241209	1164	-24.05	20240111	680	30.00	20241209	0.00	N	097780	1000	707 억	341723	N	N	N	N
31	20241226	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	886	14	2	1.61	7629619	8630	12.79	872	908	872	1133	611	872	884.08	0.50	0	-831	937	904	872	839	807	921	856	708	261	1000	620	1	1	67730338	600	3.57	0.22	12	0.01	248.00	4012.00	1164	20240111	-23.88	680	20241209	30.29	1164	-23.88	20240111	680	30.29	20241209	1164	-23.88	20240111	680	30.29	20241209	0.00	N	097780	1000	707 억	341723	N	N	N	N
32	20241226	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	887	15	2	1.72	6466807	7313	10.84	872	908	872	1133	611	872	884.29	0.50	0	-831	937	904	872	839	807	921	856	708	261	1000	620	1	1	67730338	601	3.58	0.22	12	0.01	248.00	4012.00	1164	20240111	-23.80	680	20241209	30.44	1164	-23.80	20240111	680	30.44	20241209	1164	-23.80	20240111	680	30.44	20241209	0.00	N	097780	1000	707 억	341723	N	N	N	N
33	20241226	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	10	2	1.15	1258204	1425	2.11	872	908	872	1133	611	872	882.95	0.50	0	797	937	904	872	839	807	921	856	708	261	1000	620	1	1	67730338	597	3.56	0.22	12	0.00	248.00	4012.00	1164	20240111	-24.23	680	20241209	29.71	1164	-24.23	20240111	680	29.71	20241209	1164	-24.23	20240111	680	29.71	20241209	0.00	N	097780	1000	707 억	341723	N	N	N	N
34	20241224	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	1	2	0.11	58051563	67466	85.57	868	905	840	1132	610	871	860.46	0.50	0	1885	905	887	872	854	839	897	864	708	261	1000	620	1	1	67730338	591	3.52	0.22	12	0.10	248.00	4012.00	1164	20240111	-25.09	680	20241209	28.24	1164	-25.09	20240111	680	28.24	20241209	1164	-25.09	20240111	680	28.24	20241209	0.00	N	097780	1000	707 억	339352	N	N	N	N
35	20241224	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	871	0	3	0.00	55954793	65061	82.52	868	905	840	1132	610	871	860.04	0.50	0	2560	905	887	872	854	839	897	864	708	261	1000	620	1	1	67730338	590	3.51	0.22	12	0.10	248.00	4012.00	1164	20240111	-25.17	680	20241209	28.09	1164	-25.17	20240111	680	28.09	20241209	1164	-25.17	20240111	680	28.09	20241209	0.00	N	097780	1000	707 억	339352	N	N	N	N
36	20241224	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	860	-11	5	-1.26	44858414	52186	66.19	868	905	840	1132	610	871	859.59	0.50	0	1146	905	887	872	854	839	897	864	708	261	1000	620	1	1	67730338	582	3.47	0.21	12	0.08	248.00	4012.00	1164	20240111	-26.12	680	20241209	26.47	1164	-26.12	20240111	680	26.47	20241209	1164	-26.12	20240111	680	26.47	20241209	0.00	N	097780	1000	707 억	339352	N	N	N	N
37	20241224	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	856	-15	5	-1.72	32151328	37342	47.36	868	905	840	1132	610	871	861.00	0.50	0	1323	905	887	872	854	839	897	864	708	261	1000	620	1	1	67730338	580	3.45	0.21	12	0.06	248.00	4012.00	1164	20240111	-26.46	680	20241209	25.88	1164	-26.46	20240111	680	25.88	20241209	1164	-26.46	20240111	680	25.88	20241209	0.00	N	097780	1000	707 억	339352	N	N	N	N
38	20241224	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	860	-11	5	-1.26	27567086	31987	40.57	868	905	840	1132	610	871	861.82	0.50	0	1391	905	887	872	854	839	897	864	708	261	1000	620	1	1	67730338	582	3.47	0.21	12	0.05	248.00	4012.00	1164	20240111	-26.12	680	20241209	26.47	1164	-26.12	20240111	680	26.47	20241209	1164	-26.12	20240111	680	26.47	20241209	0.00	N	097780	1000	707 억	339352	N	N	N	N
39	20241224	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	860	-11	5	-1.26	26538354	30787	39.05	868	905	840	1132	610	871	862.00	0.50	0	1506	905	887	872	854	839	897	864	708	261	1000	620	1	1	67730338	582	3.47	0.21	12	0.05	248.00	4012.00	1164	20240111	-26.12	680	20241209	26.47	1164	-26.12	20240111	680	26.47	20241209	1164	-26.12	20240111	680	26.47	20241209	0.00	N	097780	1000	707 억	339352	N	N	N	N
40	20241224	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	851	-20	5	-2.30	19400650	22427	28.44	868	905	840	1132	610	871	865.06	0.50	0	1268	905	887	872	854	839	897	864	708	261	1000	620	1	1	67730338	576	3.43	0.21	12	0.03	248.00	4012.00	1164	20240111	-26.89	680	20241209	25.15	1164	-26.89	20240111	680	25.15	20241209	1164	-26.89	20240111	680	25.15	20241209	0.00	N	097780	1000	707 억	339352	N	N	N	N
41	20241224	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	34	2	3.90	4117025	4742	6.01	868	905	868	1132	610	871	868.20	0.50	0	-73	905	887	872	854	839	897	864	708	261	1000	620	1	1	67730338	613	3.65	0.23	12	0.01	248.00	4012.00	1164	20240111	-22.25	680	20241209	33.09	1164	-22.25	20240111	680	33.09	20241209	1164	-22.25	20240111	680	33.09	20241209	0.00	N	097780	1000	707 억	339352	N	N	N	N
42	20241223	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	871	-15	5	-1.69	69115564	78844	244.68	860	890	857	1151	621	886	876.63	0.50	0	1847	928	907	892	871	856	899	863	708	265	1000	630	1	1	67730338	590	3.51	0.22	12	0.12	248.00	4012.00	1164	20240111	-25.17	680	20241209	28.09	1164	-25.17	20240111	680	28.09	20241209	1164	-25.17	20240111	680	28.09	20241209	0.00	N	097780	1000	707 억	338406	N	N	N	N
43	20241223	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	-1	5	-0.11	67136742	76579	237.65	860	890	857	1151	621	886	876.70	0.50	0	1686	928	907	892	871	856	899	863	708	265	1000	630	1	1	67730338	599	3.57	0.22	12	0.11	248.00	4012.00	1164	20240111	-23.97	680	20241209	30.15	1164	-23.97	20240111	680	30.15	20241209	1164	-23.97	20240111	680	30.15	20241209	0.00	N	097780	1000	707 억	338406	N	N	N	N
44	20241223	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	886	0	3	0.00	65601278	74846	232.28	860	890	857	1151	621	886	876.48	0.50	0	1062	928	907	892	871	856	899	863	708	265	1000	630	1	1	67730338	600	3.57	0.22	12	0.11	248.00	4012.00	1164	20240111	-23.88	680	20241209	30.29	1164	-23.88	20240111	680	30.29	20241209	1164	-23.88	20240111	680	30.29	20241209	0.00	N	097780	1000	707 억	338406	N	N	N	N
45	20241223	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	887	1	2	0.11	63609936	72599	225.30	860	890	857	1151	621	886	876.18	0.50	0	221	928	907	892	871	856	899	863	708	265	1000	630	1	1	67730338	601	3.58	0.22	12	0.11	248.00	4012.00	1164	20240111	-23.80	680	20241209	30.44	1164	-23.80	20240111	680	30.44	20241209	1164	-23.80	20240111	680	30.44	20241209	0.00	N	097780	1000	707 억	338406	N	N	N	N
46	20241223	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	2	2	0.23	62179690	70982	220.28	860	890	857	1151	621	886	875.99	0.50	0	305	928	907	892	871	856	899	863	708	265	1000	630	1	1	67730338	601	3.58	0.22	12	0.10	248.00	4012.00	1164	20240111	-23.71	680	20241209	30.59	1164	-23.71	20240111	680	30.59	20241209	1164	-23.71	20240111	680	30.59	20241209	0.00	N	097780	1000	707 억	338406	N	N	N	N
47	20241223	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	884	-2	5	-0.23	52844778	60416	187.49	860	890	857	1151	621	886	874.68	0.50	0	-30	928	907	892	871	856	899	863	708	265	1000	630	1	1	67730338	599	3.56	0.22	12	0.09	248.00	4012.00	1164	20240111	-24.05	680	20241209	30.00	1164	-24.05	20240111	680	30.00	20241209	1164	-24.05	20240111	680	30.00	20241209	0.00	N	097780	1000	707 억	338406	N	N	N	N
48	20241223	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	-1	5	-0.11	50585156	57826	179.46	860	890	857	1151	621	886	874.78	0.50	0	65	928	907	892	871	856	899	863	708	265	1000	630	1	1	67730338	599	3.57	0.22	12	0.09	248.00	4012.00	1164	20240111	-23.97	680	20241209	30.15	1164	-23.97	20240111	680	30.15	20241209	1164	-23.97	20240111	680	30.15	20241209	0.00	N	097780	1000	707 억	338406	N	N	N	N
49	20241223	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	871	-15	5	-1.69	21647080	24678	76.59	860	886	860	1151	621	886	877.18	0.50	0	1566	928	907	892	871	856	899	863	708	265	1000	630	1	1	67730338	590	3.51	0.22	12	0.04	248.00	4012.00	1164	20240111	-25.17	680	20241209	28.09	1164	-25.17	20240111	680	28.09	20241209	1164	-25.17	20240111	680	28.09	20241209	0.00	N	097780	1000	707 억	338406	N	N	N	N
50	20241220	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	886	-18	5	-1.99	27784544	31223	92.95	913	913	877	1175	633	904	889.88	0.50	0	1987	916	909	903	896	890	913	900	708	271	1000	650	1	1	67730338	600	3.57	0.22	12	0.05	248.00	4012.00	1164	20240111	-23.88	680	20241209	30.29	1164	-23.88	20240111	680	30.29	20241209	1164	-23.88	20240111	680	30.29	20241209	0.00	N	097780	1000	707 억	336419	N	N	N	N
51	20241220	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	886	-18	5	-1.99	26790357	30095	89.59	913	913	877	1175	633	904	890.19	0.50	0	1840	916	909	903	896	890	913	900	708	271	1000	650	1	1	67730338	600	3.57	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.88	680	20241209	30.29	1164	-23.88	20240111	680	30.29	20241209	1164	-23.88	20240111	680	30.29	20241209	0.00	N	097780	1000	707 억	336419	N	N	N	N
52	20241220	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	887	-17	5	-1.88	23386301	26231	78.09	913	913	881	1175	633	904	891.55	0.50	0	1728	916	909	903	896	890	913	900	708	271	1000	650	1	1	67730338	601	3.58	0.22	12	0.04	248.00	4012.00	1164	20240111	-23.80	680	20241209	30.44	1164	-23.80	20240111	680	30.44	20241209	1164	-23.80	20240111	680	30.44	20241209	0.00	N	097780	1000	707 억	336419	N	N	N	N
53	20241220	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	890	-14	5	-1.55	17140077	19165	57.05	913	913	888	1175	633	904	894.34	0.50	0	947	916	909	903	896	890	913	900	708	271	1000	650	1	1	67730338	603	3.59	0.22	12	0.03	248.00	4012.00	1164	20240111	-23.54	680	20241209	30.88	1164	-23.54	20240111	680	30.88	20241209	1164	-23.54	20240111	680	30.88	20241209	0.00	N	097780	1000	707 억	336419	N	N	N	N
54	20241220	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	896	-8	5	-0.88	5240336	5791	17.24	913	913	896	1175	633	904	904.91	0.50	0	-35	916	909	903	896	890	913	900	708	271	1000	650	1	1	67730338	607	3.61	0.22	12	0.01	248.00	4012.00	1164	20240111	-23.02	680	20241209	31.76	1164	-23.02	20240111	680	31.76	20241209	1164	-23.02	20240111	680	31.76	20241209	0.00	N	097780	1000	707 억	336419	N	N	N	N
55	20241220	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	0	3	0.00	2925546	3215	9.57	913	913	900	1175	633	904	909.97	0.50	0	-53	916	909	903	896	890	913	900	708	271	1000	650	1	1	67730338	612	3.65	0.23	12	0.00	248.00	4012.00	1164	20240111	-22.34	680	20241209	32.94	1164	-22.34	20240111	680	32.94	20241209	1164	-22.34	20240111	680	32.94	20241209	0.00	N	097780	1000	707 억	336419	N	N	N	N
56	20241220	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	1	2	0.11	2424278	2659	7.92	913	913	900	1175	633	904	911.73	0.50	0	-10	916	909	903	896	890	913	900	708	271	1000	650	1	1	67730338	613	3.65	0.23	12	0.00	248.00	4012.00	1164	20240111	-22.25	680	20241209	33.09	1164	-22.25	20240111	680	33.09	20241209	1164	-22.25	20240111	680	33.09	20241209	0.00	N	097780	1000	707 억	336419	N	N	N	N
57	20241220	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	912	8	2	0.88	1835120	2010	5.98	913	913	912	1175	633	904	913.00	0.50	0	-8	916	909	903	896	890	913	900	708	271	1000	650	1	1	67730338	618	3.68	0.23	12	0.00	248.00	4012.00	1164	20240111	-21.65	680	20241209	34.12	1164	-21.65	20240111	680	34.12	20241209	1164	-21.65	20240111	680	34.12	20241209	0.00	N	097780	1000	707 억	336419	N	N	N	N
58	20241219	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	-5	5	-0.55	30336562	33578	58.29	900	910	897	1181	637	909	903.47	0.50	0	62	921	914	906	899	891	916	901	708	272	1000	650	1	1	67730338	612	3.65	0.23	12	0.05	248.00	4012.00	1164	20240111	-22.34	680	20241209	32.94	1164	-22.34	20240111	680	32.94	20241209	1164	-22.34	20240111	680	32.94	20241209	0.00	N	097780	1000	707 억	336357	N	N	N	N
59	20241219	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	-5	5	-0.55	25477562	28203	48.96	900	910	897	1181	637	909	903.36	0.50	0	67	921	914	906	899	891	916	901	708	272	1000	650	1	1	67730338	612	3.65	0.23	12	0.04	248.00	4012.00	1164	20240111	-22.34	680	20241209	32.94	1164	-22.34	20240111	680	32.94	20241209	1164	-22.34	20240111	680	32.94	20241209	0.00	N	097780	1000	707 억	336357	N	N	N	N
60	20241219	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	-6	5	-0.66	22775893	25207	43.76	900	910	897	1181	637	909	903.55	0.50	0	21	921	914	906	899	891	916	901	708	272	1000	650	1	1	67730338	612	3.64	0.23	12	0.04	248.00	4012.00	1164	20240111	-22.42	680	20241209	32.79	1164	-22.42	20240111	680	32.79	20241209	1164	-22.42	20240111	680	32.79	20241209	0.00	N	097780	1000	707 억	336357	N	N	N	N
61	20241219	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	-6	5	-0.66	17618342	19475	33.81	900	910	899	1181	637	909	904.66	0.50	0	18	921	914	906	899	891	916	901	708	272	1000	650	1	1	67730338	612	3.64	0.23	12	0.03	248.00	4012.00	1164	20240111	-22.42	680	20241209	32.79	1164	-22.42	20240111	680	32.79	20241209	1164	-22.42	20240111	680	32.79	20241209	0.00	N	097780	1000	707 억	336357	N	N	N	N
62	20241219	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	-6	5	-0.66	16648378	18399	31.94	900	910	899	1181	637	909	904.85	0.50	0	-117	921	914	906	899	891	916	901	708	272	1000	650	1	1	67730338	612	3.64	0.23	12	0.03	248.00	4012.00	1164	20240111	-22.42	680	20241209	32.79	1164	-22.42	20240111	680	32.79	20241209	1164	-22.42	20240111	680	32.79	20241209	0.00	N	097780	1000	707 억	336357	N	N	N	N
63	20241219	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	899	-10	5	-1.10	12824396	14159	24.58	900	910	899	1181	637	909	905.74	0.50	0	-335	921	914	906	899	891	916	901	708	272	1000	650	1	1	67730338	609	3.62	0.22	12	0.02	248.00	4012.00	1164	20240111	-22.77	680	20241209	32.21	1164	-22.77	20240111	680	32.21	20241209	1164	-22.77	20240111	680	32.21	20241209	0.00	N	097780	1000	707 억	336357	N	N	N	N
64	20241219	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	1	2	0.11	8647244	9538	16.56	900	910	899	1181	637	909	906.61	0.50	0	-310	921	914	906	899	891	916	901	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.01	248.00	4012.00	1164	20240111	-21.82	680	20241209	33.82	1164	-21.82	20240111	680	33.82	20241209	1164	-21.82	20240111	680	33.82	20241209	0.00	N	097780	1000	707 억	336357	N	N	N	N
65	20241219	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	1	2	0.11	2703561	2995	5.20	900	910	900	1181	637	909	902.69	0.50	0	-158	921	914	906	899	891	916	901	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.00	248.00	4012.00	1164	20240111	-21.82	680	20241209	33.82	1164	-21.82	20240111	680	33.82	20241209	1164	-21.82	20240111	680	33.82	20241209	0.00	N	097780	1000	707 억	336357	N	N	N	N
66	20241218	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	0	3	0.00	52334289	57600	71.48	909	913	898	1181	637	909	908.58	0.50	0	1153	931	920	902	891	873	925	896	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.09	248.00	4012.00	1164	20240111	-21.91	680	20241209	33.68	1164	-21.91	20240111	680	33.68	20241209	1164	-21.91	20240111	680	33.68	20241209	0.00	N	097780	1000	707 억	336212	N	N	N	N
67	20241218	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	1	2	0.11	50720502	55825	69.28	909	913	898	1181	637	909	908.56	0.50	0	1182	931	920	902	891	873	925	896	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.08	248.00	4012.00	1164	20240111	-21.82	680	20241209	33.82	1164	-21.82	20240111	680	33.82	20241209	1164	-21.82	20240111	680	33.82	20241209	0.00	N	097780	1000	707 억	336212	N	N	N	N
68	20241218	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	1	2	0.11	48220471	53069	65.86	909	913	898	1181	637	909	908.64	0.50	0	1152	931	920	902	891	873	925	896	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.08	248.00	4012.00	1164	20240111	-21.82	680	20241209	33.82	1164	-21.82	20240111	680	33.82	20241209	1164	-21.82	20240111	680	33.82	20241209	0.00	N	097780	1000	707 억	336212	N	N	N	N
69	20241218	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	1	2	0.11	37487569	41280	51.23	909	913	898	1181	637	909	908.13	0.50	0	-137	931	920	902	891	873	925	896	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.06	248.00	4012.00	1164	20240111	-21.82	680	20241209	33.82	1164	-21.82	20240111	680	33.82	20241209	1164	-21.82	20240111	680	33.82	20241209	0.00	N	097780	1000	707 억	336212	N	N	N	N
70	20241218	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	0	3	0.00	28556975	31461	39.04	909	913	898	1181	637	909	907.69	0.50	0	-159	931	920	902	891	873	925	896	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.05	248.00	4012.00	1164	20240111	-21.91	680	20241209	33.68	1164	-21.91	20240111	680	33.68	20241209	1164	-21.91	20240111	680	33.68	20241209	0.00	N	097780	1000	707 억	336212	N	N	N	N
71	20241218	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	908	-1	5	-0.11	22457989	24744	30.71	909	913	898	1181	637	909	907.61	0.50	0	-721	931	920	902	891	873	925	896	708	272	1000	650	1	1	67730338	615	3.66	0.23	12	0.04	248.00	4012.00	1164	20240111	-21.99	680	20241209	33.53	1164	-21.99	20240111	680	33.53	20241209	1164	-21.99	20240111	680	33.53	20241209	0.00	N	097780	1000	707 억	336212	N	N	N	N
72	20241218	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	0	3	0.00	10801391	11900	14.77	909	913	898	1181	637	909	907.68	0.50	0	-287	931	920	902	891	873	925	896	708	272	1000	650	1	1	67730338	616	3.67	0.23	12	0.02	248.00	4012.00	1164	20240111	-21.91	680	20241209	33.68	1164	-21.91	20240111	680	33.68	20241209	1164	-21.91	20240111	680	33.68	20241209	0.00	N	097780	1000	707 억	336212	N	N	N	N
73	20241218	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	908	-1	5	-0.11	413772	456	0.57	909	913	898	1181	637	909	907.39	0.50	0	-235	931	920	902	891	873	925	896	708	272	1000	650	1	1	67730338	615	3.66	0.23	12	0.00	248.00	4012.00	1164	20240111	-21.99	680	20241209	33.53	1164	-21.99	20240111	680	33.53	20241209	1164	-21.99	20240111	680	33.53	20241209	0.00	N	097780	1000	707 억	336212	N	N	N	N
74	20241217	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	17	2	1.91	73297171	80582	92.54	898	913	884	1159	625	892	909.60	0.50	0	19	923	907	876	860	829	915	868	708	267	1000	640	1	1	67730338	616	3.67	0.23	12	0.12	248.00	4012.00	1164	20240111	-21.91	680	20241209	33.68	1164	-21.91	20240111	680	33.68	20241209	1164	-21.91	20240111	680	33.68	20241209	0.01	N	097780	1000	707 억	336193	N	N	N	N
75	20241217	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	17	2	1.91	71459916	78560	90.21	898	913	884	1159	625	892	909.62	0.50	0	-158	923	907	876	860	829	915	868	708	267	1000	640	1	1	67730338	616	3.67	0.23	12	0.12	248.00	4012.00	1164	20240111	-21.91	680	20241209	33.68	1164	-21.91	20240111	680	33.68	20241209	1164	-21.91	20240111	680	33.68	20241209	0.01	N	097780	1000	707 억	336193	N	N	N	N
76	20241217	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	17	2	1.91	69874971	76813	88.21	898	913	884	1159	625	892	909.68	0.50	0	-412	923	907	876	860	829	915	868	708	267	1000	640	1	1	67730338	616	3.67	0.23	12	0.11	248.00	4012.00	1164	20240111	-21.91	680	20241209	33.68	1164	-21.91	20240111	680	33.68	20241209	1164	-21.91	20240111	680	33.68	20241209	0.01	N	097780	1000	707 억	336193	N	N	N	N
77	20241217	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	17	2	1.91	66317022	72895	83.71	898	913	884	1159	625	892	909.76	0.50	0	-412	923	907	876	860	829	915	868	708	267	1000	640	1	1	67730338	616	3.67	0.23	12	0.11	248.00	4012.00	1164	20240111	-21.91	680	20241209	33.68	1164	-21.91	20240111	680	33.68	20241209	1164	-21.91	20240111	680	33.68	20241209	0.01	N	097780	1000	707 억	336193	N	N	N	N
78	20241217	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	911	19	2	2.13	60791576	66822	76.73	898	913	884	1159	625	892	909.75	0.50	0	-619	923	907	876	860	829	915	868	708	267	1000	640	1	1	67730338	617	3.67	0.23	12	0.10	248.00	4012.00	1164	20240111	-21.74	680	20241209	33.97	1164	-21.74	20240111	680	33.97	20241209	1164	-21.74	20240111	680	33.97	20241209	0.01	N	097780	1000	707 억	336193	N	N	N	N
79	20241217	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	18	2	2.02	57635078	63352	72.75	898	913	884	1159	625	892	909.76	0.50	0	-1160	923	907	876	860	829	915	868	708	267	1000	640	1	1	67730338	616	3.67	0.23	12	0.09	248.00	4012.00	1164	20240111	-21.82	680	20241209	33.82	1164	-21.82	20240111	680	33.82	20241209	1164	-21.82	20240111	680	33.82	20241209	0.01	N	097780	1000	707 억	336193	N	N	N	N
80	20241217	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	18	2	2.02	35758556	39333	45.17	898	913	884	1159	625	892	909.12	0.50	0	-989	923	907	876	860	829	915	868	708	267	1000	640	1	1	67730338	616	3.67	0.23	12	0.06	248.00	4012.00	1164	20240111	-21.82	680	20241209	33.82	1164	-21.82	20240111	680	33.82	20241209	1164	-21.82	20240111	680	33.82	20241209	0.01	N	097780	1000	707 억	336193	N	N	N	N
81	20241217	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	12	2	1.35	2693575	2986	3.43	898	910	884	1159	625	892	902.07	0.50	0	-1901	923	907	876	860	829	915	868	708	267	1000	640	1	1	67730338	612	3.65	0.23	12	0.00	248.00	4012.00	1164	20240111	-22.34	680	20241209	32.94	1164	-22.34	20240111	680	32.94	20241209	1164	-22.34	20240111	680	32.94	20241209	0.01	N	097780	1000	707 억	336193	N	N	N	N
82	20241216	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	892	40	2	4.69	75789816	87079	169.56	853	892	845	1107	597	852	870.33	0.49	0	2227	872	862	843	833	814	867	838	708	255	1000	610	1	1	67730338	604	3.60	0.22	12	0.13	248.00	4012.00	1164	20240111	-23.37	680	20241209	31.18	1164	-23.37	20240111	680	31.18	20241209	1164	-23.37	20240111	680	31.18	20241209	0.01	N	097780	1000	707 억	333995	N	N	N	N
83	20241216	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	36	2	4.23	72023797	82849	161.33	853	889	845	1107	597	852	869.34	0.49	0	2515	872	862	843	833	814	867	838	708	255	1000	610	1	1	67730338	601	3.58	0.22	12	0.12	248.00	4012.00	1164	20240111	-23.71	680	20241209	30.59	1164	-23.71	20240111	680	30.59	20241209	1164	-23.71	20240111	680	30.59	20241209	0.01	N	097780	1000	707 억	333995	N	N	N	N
84	20241216	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	25	2	2.93	59554195	68755	133.88	853	888	845	1107	597	852	866.18	0.49	0	2424	872	862	843	833	814	867	838	708	255	1000	610	1	1	67730338	594	3.54	0.22	12	0.10	248.00	4012.00	1164	20240111	-24.66	680	20241209	28.97	1164	-24.66	20240111	680	28.97	20241209	1164	-24.66	20240111	680	28.97	20241209	0.01	N	097780	1000	707 억	333995	N	N	N	N
85	20241216	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	33	2	3.87	59164072	68311	133.02	853	888	845	1107	597	852	866.10	0.49	0	2451	872	862	843	833	814	867	838	708	255	1000	610	1	1	67730338	599	3.57	0.22	12	0.10	248.00	4012.00	1164	20240111	-23.97	680	20241209	30.15	1164	-23.97	20240111	680	30.15	20241209	1164	-23.97	20240111	680	30.15	20241209	0.01	N	097780	1000	707 억	333995	N	N	N	N
86	20241216	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	874	22	2	2.58	54107411	62543	121.79	853	888	845	1107	597	852	865.12	0.49	0	1817	872	862	843	833	814	867	838	708	255	1000	610	1	1	67730338	592	3.52	0.22	12	0.09	248.00	4012.00	1164	20240111	-24.91	680	20241209	28.53	1164	-24.91	20240111	680	28.53	20241209	1164	-24.91	20240111	680	28.53	20241209	0.01	N	097780	1000	707 억	333995	N	N	N	N
87	20241216	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	20	2	2.35	50411367	58303	113.53	853	888	845	1107	597	852	864.64	0.49	0	1553	872	862	843	833	814	867	838	708	255	1000	610	1	1	67730338	591	3.52	0.22	12	0.09	248.00	4012.00	1164	20240111	-25.09	680	20241209	28.24	1164	-25.09	20240111	680	28.24	20241209	1164	-25.09	20240111	680	28.24	20241209	0.01	N	097780	1000	707 억	333995	N	N	N	N
88	20241216	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	20	2	2.35	41227115	47731	92.94	853	888	845	1107	597	852	863.74	0.49	0	1590	872	862	843	833	814	867	838	708	255	1000	610	1	1	67730338	591	3.52	0.22	12	0.07	248.00	4012.00	1164	20240111	-25.09	680	20241209	28.24	1164	-25.09	20240111	680	28.24	20241209	1164	-25.09	20240111	680	28.24	20241209	0.01	N	097780	1000	707 억	333995	N	N	N	N
89	20241216	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	860	8	2	0.94	6872907	8061	15.70	853	860	850	1107	597	852	852.61	0.49	0	-220	872	862	843	833	814	867	838	708	255	1000	610	1	1	67730338	582	3.47	0.21	12	0.01	248.00	4012.00	1164	20240111	-26.12	680	20241209	26.47	1164	-26.12	20240111	680	26.47	20241209	1164	-26.12	20240111	680	26.47	20241209	0.01	N	097780	1000	707 억	333995	N	N	N	N
90	20241213	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	852	25	2	3.02	43255834	51305	89.42	827	853	824	1075	579	827	843.11	0.49	0	2037	846	836	824	814	802	841	819	708	248	1000	590	1	1	67730338	577	3.44	0.21	12	0.08	248.00	4012.00	1164	20240111	-26.80	680	20241209	25.29	1164	-26.80	20240111	680	25.29	20241209	1164	-26.80	20240111	680	25.29	20241209	0.01	N	097780	1000	707 억	331958	N	N	N	N
91	20241213	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	851	24	2	2.90	39031222	46343	80.77	827	853	824	1075	579	827	842.22	0.49	0	1911	846	836	824	814	802	841	819	708	248	1000	590	1	1	67730338	576	3.43	0.21	12	0.07	248.00	4012.00	1164	20240111	-26.89	680	20241209	25.15	1164	-26.89	20240111	680	25.15	20241209	1164	-26.89	20240111	680	25.15	20241209	0.01	N	097780	1000	707 억	331958	N	N	N	N
92	20241213	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	851	24	2	2.90	36448656	43310	75.49	827	852	824	1075	579	827	841.58	0.49	0	1739	846	836	824	814	802	841	819	708	248	1000	590	1	1	67730338	576	3.43	0.21	12	0.06	248.00	4012.00	1164	20240111	-26.89	680	20241209	25.15	1164	-26.89	20240111	680	25.15	20241209	1164	-26.89	20240111	680	25.15	20241209	0.01	N	097780	1000	707 억	331958	N	N	N	N
93	20241213	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	847	20	2	2.42	29829488	35511	61.89	827	848	824	1075	579	827	840.01	0.49	0	690	846	836	824	814	802	841	819	708	248	1000	590	1	1	67730338	574	3.42	0.21	12	0.05	248.00	4012.00	1164	20240111	-27.23	680	20241209	24.56	1164	-27.23	20240111	680	24.56	20241209	1164	-27.23	20240111	680	24.56	20241209	0.01	N	097780	1000	707 억	331958	N	N	N	N
94	20241213	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	840	13	2	1.57	23399451	27898	48.62	827	848	824	1075	579	827	838.75	0.49	0	-95	846	836	824	814	802	841	819	708	248	1000	590	1	1	67730338	569	3.39	0.21	12	0.04	248.00	4012.00	1164	20240111	-27.84	680	20241209	23.53	1164	-27.84	20240111	680	23.53	20241209	1164	-27.84	20240111	680	23.53	20241209	0.01	N	097780	1000	707 억	331958	N	N	N	N
95	20241213	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	844	17	2	2.06	16920048	20209	35.22	827	848	824	1075	579	827	837.25	0.49	0	118	846	836	824	814	802	841	819	708	248	1000	590	1	1	67730338	572	3.40	0.21	12	0.03	248.00	4012.00	1164	20240111	-27.49	680	20241209	24.12	1164	-27.49	20240111	680	24.12	20241209	1164	-27.49	20240111	680	24.12	20241209	0.01	N	097780	1000	707 억	331958	N	N	N	N
96	20241213	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	837	10	2	1.21	8286035	9951	17.34	827	840	824	1075	579	827	832.68	0.49	0	-382	846	836	824	814	802	841	819	708	248	1000	590	1	1	67730338	567	3.38	0.21	12	0.01	248.00	4012.00	1164	20240111	-28.09	680	20241209	23.09	1164	-28.09	20240111	680	23.09	20241209	1164	-28.09	20240111	680	23.09	20241209	0.01	N	097780	1000	707 억	331958	N	N	N	N
97	20241213	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	824	-3	5	-0.36	3750574	4517	7.87	827	833	824	1075	579	827	830.32	0.49	0	-1131	846	836	824	814	802	841	819	708	248	1000	590	1	1	67730338	558	3.32	0.21	12	0.01	248.00	4012.00	1164	20240111	-29.21	680	20241209	21.18	1164	-29.21	20240111	680	21.18	20241209	1164	-29.21	20240111	680	21.18	20241209	0.01	N	097780	1000	707 억	331958	N	N	N	N
98	20241212	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	827	15	2	1.85	47148643	57374	21.37	812	834	812	1055	569	812	821.78	0.49	0	2634	887	849	794	756	701	868	775	708	243	1000	580	1	1	67730338	560	3.33	0.21	12	0.08	248.00	4012.00	1164	20240111	-28.95	680	20241209	21.62	1164	-28.95	20240111	680	21.62	20241209	1164	-28.95	20240111	680	21.62	20241209	0.01	N	097780	1000	707 억	329324	N	N	N	N
99	20241212	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	823	11	2	1.35	46579947	56686	21.12	812	834	812	1055	569	812	821.72	0.49	0	2943	887	849	794	756	701	868	775	708	243	1000	580	1	1	67730338	557	3.32	0.21	12	0.08	248.00	4012.00	1164	20240111	-29.30	680	20241209	21.03	1164	-29.30	20240111	680	21.03	20241209	1164	-29.30	20240111	680	21.03	20241209	0.01	N	097780	1000	707 억	329324	N	N	N	N
100	20241212	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	820	8	2	0.99	39224295	47719	17.78	812	834	812	1055	569	812	821.98	0.49	0	1263	887	849	794	756	701	868	775	708	243	1000	580	1	1	67730338	555	3.31	0.20	12	0.07	248.00	4012.00	1164	20240111	-29.55	680	20241209	20.59	1164	-29.55	20240111	680	20.59	20241209	1164	-29.55	20240111	680	20.59	20241209	0.01	N	097780	1000	707 억	329324	N	N	N	N
101	20241212	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	822	10	2	1.23	36207528	44040	16.41	812	834	812	1055	569	812	822.15	0.49	0	713	887	849	794	756	701	868	775	708	243	1000	580	1	1	67730338	557	3.31	0.20	12	0.07	248.00	4012.00	1164	20240111	-29.38	680	20241209	20.88	1164	-29.38	20240111	680	20.88	20241209	1164	-29.38	20240111	680	20.88	20241209	0.01	N	097780	1000	707 억	329324	N	N	N	N
102	20241212	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	820	8	2	0.99	30182626	36693	13.67	812	834	812	1055	569	812	822.57	0.49	0	131	887	849	794	756	701	868	775	708	243	1000	580	1	1	67730338	555	3.31	0.20	12	0.05	248.00	4012.00	1164	20240111	-29.55	680	20241209	20.59	1164	-29.55	20240111	680	20.59	20241209	1164	-29.55	20240111	680	20.59	20241209	0.01	N	097780	1000	707 억	329324	N	N	N	N
103	20241212	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	831	19	2	2.34	20627521	25066	9.34	812	834	812	1055	569	812	822.93	0.49	0	-794	887	849	794	756	701	868	775	708	243	1000	580	1	1	67730338	563	3.35	0.21	12	0.04	248.00	4012.00	1164	20240111	-28.61	680	20241209	22.21	1164	-28.61	20240111	680	22.21	20241209	1164	-28.61	20240111	680	22.21	20241209	0.01	N	097780	1000	707 억	329324	N	N	N	N
104	20241212	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	825	13	2	1.60	18862112	22935	8.54	812	834	812	1055	569	812	822.42	0.49	0	-1278	887	849	794	756	701	868	775	708	243	1000	580	1	1	67730338	559	3.33	0.21	12	0.03	248.00	4012.00	1164	20240111	-29.12	680	20241209	21.32	1164	-29.12	20240111	680	21.32	20241209	1164	-29.12	20240111	680	21.32	20241209	0.01	N	097780	1000	707 억	329324	N	N	N	N
105	20241212	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	819	7	2	0.86	5743997	7008	2.61	812	834	812	1055	569	812	819.63	0.49	0	-1881	887	849	794	756	701	868	775	708	243	1000	580	1	1	67730338	555	3.30	0.20	12	0.01	248.00	4012.00	1164	20240111	-29.64	680	20241209	20.44	1164	-29.64	20240111	680	20.44	20241209	1164	-29.64	20240111	680	20.44	20241209	0.01	N	097780	1000	707 억	329324	N	N	N	N
106	20241211	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	812	48	2	6.28	215581078	268035	65.63	749	832	739	993	535	764	804.30	0.50	0	-10868	820	791	737	708	654	806	723	708	229	1000	550	1	1	67730338	550	3.27	0.20	12	0.40	248.00	4012.00	1164	20240111	-30.24	680	20241209	19.41	1164	-30.24	20240111	680	19.41	20241209	1164	-30.24	20240111	680	19.41	20241209	0.01	N	097780	1000	707 억	340411	N	N	N	N
107	20241211	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	818	54	2	7.07	207312879	257880	63.14	749	832	739	993	535	764	803.91	0.50	0	-12475	820	791	737	708	654	806	723	708	229	1000	550	1	1	67730338	554	3.30	0.20	12	0.38	248.00	4012.00	1164	20240111	-29.73	680	20241209	20.29	1164	-29.73	20240111	680	20.29	20241209	1164	-29.73	20240111	680	20.29	20241209	0.01	N	097780	1000	707 억	340411	N	N	N	N
108	20241211	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	814	50	2	6.54	191392973	238273	58.34	749	832	739	993	535	764	803.25	0.50	0	-13919	820	791	737	708	654	806	723	708	229	1000	550	1	1	67730338	551	3.28	0.20	12	0.35	248.00	4012.00	1164	20240111	-30.07	680	20241209	19.71	1164	-30.07	20240111	680	19.71	20241209	1164	-30.07	20240111	680	19.71	20241209	0.01	N	097780	1000	707 억	340411	N	N	N	N
109	20241211	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	813	49	2	6.41	191055472	237858	58.24	749	832	739	993	535	764	803.23	0.50	0	-14112	820	791	737	708	654	806	723	708	229	1000	550	1	1	67730338	551	3.28	0.20	12	0.35	248.00	4012.00	1164	20240111	-30.15	680	20241209	19.56	1164	-30.15	20240111	680	19.56	20241209	1164	-30.15	20240111	680	19.56	20241209	0.01	N	097780	1000	707 억	340411	N	N	N	N
110	20241211	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	810	46	2	6.02	188471017	234666	57.46	749	832	739	993	535	764	803.15	0.50	0	-14518	820	791	737	708	654	806	723	708	229	1000	550	1	1	67730338	549	3.27	0.20	12	0.35	248.00	4012.00	1164	20240111	-30.41	680	20241209	19.12	1164	-30.41	20240111	680	19.12	20241209	1164	-30.41	20240111	680	19.12	20241209	0.01	N	097780	1000	707 억	340411	N	N	N	N
111	20241211	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	816	52	2	6.81	178260204	222088	54.38	749	832	739	993	535	764	802.66	0.50	0	-14148	820	791	737	708	654	806	723	708	229	1000	550	1	1	67730338	553	3.29	0.20	12	0.33	248.00	4012.00	1164	20240111	-29.90	680	20241209	20.00	1164	-29.90	20240111	680	20.00	20241209	1164	-29.90	20240111	680	20.00	20241209	0.01	N	097780	1000	707 억	340411	N	N	N	N
112	20241211	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	814	50	2	6.54	171068049	213187	52.20	749	832	739	993	535	764	802.43	0.50	0	-14400	820	791	737	708	654	806	723	708	229	1000	550	1	1	67730338	551	3.28	0.20	12	0.31	248.00	4012.00	1164	20240111	-30.07	680	20241209	19.71	1164	-30.07	20240111	680	19.71	20241209	1164	-30.07	20240111	680	19.71	20241209	0.01	N	097780	1000	707 억	340411	N	N	N	N
113	20241211	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	780	16	2	2.09	41294525	54495	13.34	749	785	739	993	535	764	757.77	0.50	0	-1688	820	791	737	708	654	806	723	708	229	1000	550	1	1	67730338	528	3.15	0.19	12	0.08	248.00	4012.00	1164	20240111	-32.99	680	20241209	14.71	1164	-32.99	20240111	680	14.71	20241209	1164	-32.99	20240111	680	14.71	20241209	0.01	N	097780	1000	707 억	340411	N	N	N	N
114	20241210	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	764	81	2	11.86	291222678	401403	458.32	683	766	683	887	479	683	725.09	0.49	0	10588	765	724	702	661	639	713	650	708	204	1000	490	1	1	67730338	517	3.08	0.19	12	0.59	248.00	4012.00	1164	20240111	-34.36	680	20241209	12.35	1164	-34.36	20240111	680	12.35	20241209	1164	-34.36	20240111	680	12.35	20241209	0.01	N	097780	1000	707 억	330007	N	N	N	N
115	20241210	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	740	57	2	8.35	273265891	377667	431.22	683	753	683	887	479	683	723.56	0.49	0	11363	765	724	702	661	639	713	650	708	204	1000	490	1	1	67730338	501	2.98	0.18	12	0.56	248.00	4012.00	1164	20240111	-36.43	680	20241209	8.82	1164	-36.43	20240111	680	8.82	20241209	1164	-36.43	20240111	680	8.82	20241209	0.01	N	097780	1000	707 억	330007	N	N	N	N
116	20241210	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	727	44	2	6.44	184172256	256278	292.62	683	730	683	887	479	683	718.64	0.49	0	2586	765	724	702	661	639	713	650	708	204	1000	490	1	1	67730338	492	2.93	0.18	12	0.38	248.00	4012.00	1164	20240111	-37.54	680	20241209	6.91	1164	-37.54	20240111	680	6.91	20241209	1164	-37.54	20240111	680	6.91	20241209	0.01	N	097780	1000	707 억	330007	N	N	N	N
117	20241210	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	713	30	2	4.39	149496057	208357	237.90	683	730	683	887	479	683	717.50	0.49	0	3571	765	724	702	661	639	713	650	708	204	1000	490	1	1	67730338	483	2.88	0.18	12	0.31	248.00	4012.00	1164	20240111	-38.75	680	20241209	4.85	1164	-38.75	20240111	680	4.85	20241209	1164	-38.75	20240111	680	4.85	20241209	0.01	N	097780	1000	707 억	330007	N	N	N	N
118	20241210	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	713	30	2	4.39	147932166	206155	235.39	683	730	683	887	479	683	717.58	0.49	0	3483	765	724	702	661	639	713	650	708	204	1000	490	1	1	67730338	483	2.88	0.18	12	0.30	248.00	4012.00	1164	20240111	-38.75	680	20241209	4.85	1164	-38.75	20240111	680	4.85	20241209	1164	-38.75	20240111	680	4.85	20241209	0.01	N	097780	1000	707 억	330007	N	N	N	N
119	20241210	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	720	37	2	5.42	135896665	189504	216.38	683	730	683	887	479	683	717.12	0.49	0	1885	765	724	702	661	639	713	650	708	204	1000	490	1	1	67730338	488	2.90	0.18	12	0.28	248.00	4012.00	1164	20240111	-38.14	680	20241209	5.88	1164	-38.14	20240111	680	5.88	20241209	1164	-38.14	20240111	680	5.88	20241209	0.01	N	097780	1000	707 억	330007	N	N	N	N
120	20241210	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	720	37	2	5.42	89624360	125385	143.16	683	730	683	887	479	683	714.79	0.49	0	842	765	724	702	661	639	713	650	708	204	1000	490	1	1	67730338	488	2.90	0.18	12	0.19	248.00	4012.00	1164	20240111	-38.14	680	20241209	5.88	1164	-38.14	20240111	680	5.88	20241209	1164	-38.14	20240111	680	5.88	20241209	0.01	N	097780	1000	707 억	330007	N	N	N	N
121	20241210	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	710	27	2	3.95	6603115	9402	10.74	683	730	683	887	479	683	702.31	0.49	0	-117	765	724	702	661	639	713	650	708	204	1000	490	1	1	67730338	481	2.86	0.18	12	0.01	248.00	4012.00	1164	20240111	-39.00	680	20241209	4.41	1164	-39.00	20240111	680	4.41	20241209	1164	-39.00	20240111	680	4.41	20241209	0.01	N	097780	1000	707 억	330007	N	N	N	N
122	20241209	160722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	683	-40	5	-5.53	61002972	87574	173.30	705	743	680	939	507	723	696.61	0.49	0	-804	788	755	733	700	678	744	689	708	216	1000	520	1	1	67730338	463	2.75	0.17	12	0.13	248.00	4012.00	1164	20240111	-41.32	680	20241209	0.44	1164	-41.32	20240111	680	0.44	20241209	1164	-41.32	20240111	680	0.44	20241209	0.01	N	097780	1000	707 억	330811	N	N	N	N
123	20241209	150722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	685	-38	5	-5.26	56525888	81032	160.35	705	743	680	939	507	723	697.57	0.49	0	430	788	755	733	700	678	744	689	708	216	1000	520	1	1	67730338	464	2.76	0.17	12	0.12	248.00	4012.00	1164	20240111	-41.15	680	20241209	0.74	1164	-41.15	20240111	680	0.74	20241209	1164	-41.15	20240111	680	0.74	20241209	0.01	N	097780	1000	707 억	330811	N	N	N	N
124	20241209	140723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	695	-28	5	-3.87	45876389	65528	129.67	705	743	688	939	507	723	700.10	0.49	0	-889	788	755	733	700	678	744	689	708	216	1000	520	1	1	67730338	471	2.80	0.17	12	0.10	248.00	4012.00	1164	20240111	-40.29	688	20241209	1.02	1164	-40.29	20240111	688	1.02	20241209	1164	-40.29	20240111	688	1.02	20241209	0.01	N	097780	1000	707 억	330811	N	N	N	N
125	20241209	130725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	711	-12	5	-1.66	41857104	59821	118.38	705	743	688	939	507	723	699.71	0.49	0	-1875	788	755	733	700	678	744	689	708	216	1000	520	1	1	67730338	482	2.87	0.18	12	0.09	248.00	4012.00	1164	20240111	-38.92	688	20241209	3.34	1164	-38.92	20240111	688	3.34	20241209	1164	-38.92	20240111	688	3.34	20241209	0.01	N	097780	1000	707 억	330811	N	N	N	N
126	20241209	120721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	696	-27	5	-3.73	25331407	36177	71.59	705	743	688	939	507	723	700.21	0.49	0	-337	788	755	733	700	678	744	689	708	216	1000	520	1	1	67730338	471	2.81	0.17	12	0.05	248.00	4012.00	1164	20240111	-40.21	688	20241209	1.16	1164	-40.21	20240111	688	1.16	20241209	1164	-40.21	20240111	688	1.16	20241209	0.01	N	097780	1000	707 억	330811	N	N	N	N
127	20241209	110723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	700	-23	5	-3.18	20725879	29539	58.45	705	743	691	939	507	723	701.64	0.49	0	-82	788	755	733	700	678	744	689	708	216	1000	520	1	1	67730338	474	2.82	0.17	12	0.04	248.00	4012.00	1164	20240111	-39.86	691	20241209	1.30	1164	-39.86	20240111	691	1.30	20241209	1164	-39.86	20240111	691	1.30	20241209	0.01	N	097780	1000	707 억	330811	N	N	N	N
128	20241209	100721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	702	-21	5	-2.90	18212006	25952	51.36	705	743	691	939	507	723	701.76	0.49	0	39	788	755	733	700	678	744	689	708	216	1000	520	1	1	67730338	475	2.83	0.17	12	0.04	248.00	4012.00	1164	20240111	-39.69	691	20241209	1.59	1164	-39.69	20240111	691	1.59	20241209	1164	-39.69	20240111	691	1.59	20241209	0.01	N	097780	1000	707 억	330811	N	N	N	N
129	20241209	090718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	740	17	2	2.35	1344659	1844	3.65	705	743	705	939	507	723	729.21	0.49	0	-134	788	755	733	700	678	744	689	708	216	1000	520	1	1	67730338	501	2.98	0.18	12	0.00	248.00	4012.00	1164	20240111	-36.43	705	20241209	4.96	1164	-36.43	20240111	705	4.96	20241209	1164	-36.43	20240111	705	4.96	20241209	0.01	N	097780	1000	707 억	330811	N	N	N	N
130	20241206	160715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	723	-23	5	-3.08	36375060	50149	288.81	766	766	711	969	523	746	725.35	0.49	0	953	788	766	756	734	724	762	730	708	223	1000	530	1	1	67730338	490	2.92	0.18	12	0.07	248.00	4012.00	1164	20240111	-37.89	711	20241206	1.69	1164	-37.89	20240111	711	1.69	20241206	1164	-37.89	20240111	711	1.69	20241206	0.01	N	097780	1000	707 억	329853	N	N	N	N
131	20241206	150719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	723	-23	5	-3.08	34892404	48098	277.00	766	766	711	969	523	746	725.44	0.49	0	1196	788	766	756	734	724	762	730	708	223	1000	530	1	1	67730338	490	2.92	0.18	12	0.07	248.00	4012.00	1164	20240111	-37.89	711	20241206	1.69	1164	-37.89	20240111	711	1.69	20241206	1164	-37.89	20240111	711	1.69	20241206	0.01	N	097780	1000	707 억	329853	N	N	N	N
132	20241206	140717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	722	-24	5	-3.22	32211967	44378	255.57	766	766	711	969	523	746	725.85	0.49	0	1743	788	766	756	734	724	762	730	708	223	1000	530	1	1	67730338	489	2.91	0.18	12	0.07	248.00	4012.00	1164	20240111	-37.97	711	20241206	1.55	1164	-37.97	20240111	711	1.55	20241206	1164	-37.97	20240111	711	1.55	20241206	0.01	N	097780	1000	707 억	329853	N	N	N	N
133	20241206	130718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	724	-22	5	-2.95	25573319	35115	202.23	766	766	711	969	523	746	728.27	0.49	0	1068	788	766	756	734	724	762	730	708	223	1000	530	1	1	67730338	490	2.92	0.18	12	0.05	248.00	4012.00	1164	20240111	-37.80	711	20241206	1.83	1164	-37.80	20240111	711	1.83	20241206	1164	-37.80	20240111	711	1.83	20241206	0.01	N	097780	1000	707 억	329853	N	N	N	N
134	20241206	120714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	728	-18	5	-2.41	20976895	28729	165.45	766	766	711	969	523	746	730.16	0.49	0	407	788	766	756	734	724	762	730	708	223	1000	530	1	1	67730338	493	2.94	0.18	12	0.04	248.00	4012.00	1164	20240111	-37.46	711	20241206	2.39	1164	-37.46	20240111	711	2.39	20241206	1164	-37.46	20240111	711	2.39	20241206	0.01	N	097780	1000	707 억	329853	N	N	N	N
135	20241206	110714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	733	-13	5	-1.74	17223759	23525	135.48	766	766	719	969	523	746	732.15	0.49	0	1048	788	766	756	734	724	762	730	708	223	1000	530	1	1	67730338	496	2.96	0.18	12	0.03	248.00	4012.00	1164	20240111	-37.03	719	20241206	1.95	1164	-37.03	20240111	719	1.95	20241206	1164	-37.03	20240111	719	1.95	20241206	0.01	N	097780	1000	707 억	329853	N	N	N	N
136	20241206	100712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	732	-14	5	-1.88	9940596	13502	77.76	766	766	730	969	523	746	736.23	0.49	0	107	788	766	756	734	724	762	730	708	223	1000	530	1	1	67730338	496	2.95	0.18	12	0.02	248.00	4012.00	1164	20240111	-37.11	730	20241206	0.27	1164	-37.11	20240111	730	0.27	20241206	1164	-37.11	20240111	730	0.27	20241206	0.01	N	097780	1000	707 억	329853	N	N	N	N
137	20241206	090717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	762	16	2	2.14	2099031	2828	16.29	766	766	730	969	523	746	742.23	0.49	0	1238	788	766	756	734	724	762	730	708	223	1000	530	1	1	67730338	516	3.07	0.19	12	0.00	248.00	4012.00	1164	20240111	-34.54	730	20241206	4.38	1164	-34.54	20240111	730	4.38	20241206	1164	-34.54	20240111	730	4.38	20241206	0.01	N	097780	1000	707 억	329853	N	N	N	N
138	20241205	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	746	-11	5	-1.45	13015988	17332	47.81	757	778	746	984	530	757	750.98	0.49	0	-5091	783	769	760	746	737	777	754	708	227	1000	540	1	1	67730338	505	3.01	0.19	12	0.03	248.00	4012.00	1164	20240111	-35.91	734	20241115	1.63	1164	-35.91	20240111	734	1.63	20241115	1164	-35.91	20240111	734	1.63	20241115	0.01	N	097780	1000	707 억	334944	N	N	N	N
139	20241205	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	751	-6	5	-0.79	12031325	16013	44.17	757	778	746	984	530	757	751.35	0.49	0	-5045	783	769	760	746	737	777	754	708	227	1000	540	1	1	67730338	509	3.03	0.19	12	0.02	248.00	4012.00	1164	20240111	-35.48	734	20241115	2.32	1164	-35.48	20240111	734	2.32	20241115	1164	-35.48	20240111	734	2.32	20241115	0.01	N	097780	1000	707 억	334944	N	N	N	N
140	20241205	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	752	-5	5	-0.66	11821078	15732	43.39	757	778	746	984	530	757	751.40	0.49	0	-5042	783	769	760	746	737	777	754	708	227	1000	540	1	1	67730338	509	3.03	0.19	12	0.02	248.00	4012.00	1164	20240111	-35.40	734	20241115	2.45	1164	-35.40	20240111	734	2.45	20241115	1164	-35.40	20240111	734	2.45	20241115	0.01	N	097780	1000	707 억	334944	N	N	N	N
141	20241205	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	752	-5	5	-0.66	9561502	12710	35.06	757	778	747	984	530	757	752.28	0.49	0	-5030	783	769	760	746	737	777	754	708	227	1000	540	1	1	67730338	509	3.03	0.19	12	0.02	248.00	4012.00	1164	20240111	-35.40	734	20241115	2.45	1164	-35.40	20240111	734	2.45	20241115	1164	-35.40	20240111	734	2.45	20241115	0.01	N	097780	1000	707 억	334944	N	N	N	N
142	20241205	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	750	-7	5	-0.92	5937375	7878	21.73	757	778	750	984	530	757	753.67	0.49	0	-2200	783	769	760	746	737	777	754	708	227	1000	540	1	1	67730338	508	3.02	0.19	12	0.01	248.00	4012.00	1164	20240111	-35.57	734	20241115	2.18	1164	-35.57	20240111	734	2.18	20241115	1164	-35.57	20240111	734	2.18	20241115	0.01	N	097780	1000	707 억	334944	N	N	N	N
143	20241205	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	753	-4	5	-0.53	2579322	3404	9.39	757	778	751	984	530	757	757.73	0.49	0	-715	783	769	760	746	737	777	754	708	227	1000	540	1	1	67730338	510	3.04	0.19	12	0.01	248.00	4012.00	1164	20240111	-35.31	734	20241115	2.59	1164	-35.31	20240111	734	2.59	20241115	1164	-35.31	20240111	734	2.59	20241115	0.01	N	097780	1000	707 억	334944	N	N	N	N
144	20241205	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	754	-3	5	-0.40	1753715	2308	6.37	757	778	751	984	530	757	759.84	0.49	0	-35	783	769	760	746	737	777	754	708	227	1000	540	1	1	67730338	511	3.04	0.19	12	0.00	248.00	4012.00	1164	20240111	-35.22	734	20241115	2.72	1164	-35.22	20240111	734	2.72	20241115	1164	-35.22	20240111	734	2.72	20241115	0.01	N	097780	1000	707 억	334944	N	N	N	N
145	20241205	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	756	-1	5	-0.13	1021833	1342	3.70	757	778	751	984	530	757	761.43	0.49	0	235	783	769	760	746	737	777	754	708	227	1000	540	1	1	67730338	512	3.05	0.19	12	0.00	248.00	4012.00	1164	20240111	-35.05	734	20241115	3.00	1164	-35.05	20240111	734	3.00	20241115	1164	-35.05	20240111	734	3.00	20241115	0.01	N	097780	1000	707 억	334944	N	N	N	N
146	20241204	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	757	1	2	0.13	27462223	36255	56.08	756	774	751	982	530	756	757.47	0.49	0	133	788	772	761	745	734	766	739	708	226	1000	540	1	1	67730338	513	3.05	0.19	12	0.05	248.00	4012.00	1164	20240111	-34.97	734	20241115	3.13	1164	-34.97	20240111	734	3.13	20241115	1164	-34.97	20240111	734	3.13	20241115	0.01	N	097780	1000	707 억	334811	N	N	N	N
147	20241204	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	758	2	2	0.26	25938382	34242	52.97	756	774	751	982	530	756	757.50	0.49	0	265	788	772	761	745	734	766	739	708	226	1000	540	1	1	67730338	513	3.06	0.19	12	0.05	248.00	4012.00	1164	20240111	-34.88	734	20241115	3.27	1164	-34.88	20240111	734	3.27	20241115	1164	-34.88	20240111	734	3.27	20241115	0.01	N	097780	1000	707 억	334811	N	N	N	N
148	20241204	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	758	2	2	0.26	22460457	29631	45.83	756	774	751	982	530	756	758.01	0.49	0	265	788	772	761	745	734	766	739	708	226	1000	540	1	1	67730338	513	3.06	0.19	12	0.04	248.00	4012.00	1164	20240111	-34.88	734	20241115	3.27	1164	-34.88	20240111	734	3.27	20241115	1164	-34.88	20240111	734	3.27	20241115	0.01	N	097780	1000	707 억	334811	N	N	N	N
149	20241204	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	756	0	3	0.00	21376322	28197	43.62	756	774	751	982	530	756	758.11	0.49	0	265	788	772	761	745	734	766	739	708	226	1000	540	1	1	67730338	512	3.05	0.19	12	0.04	248.00	4012.00	1164	20240111	-35.05	734	20241115	3.00	1164	-35.05	20240111	734	3.00	20241115	1164	-35.05	20240111	734	3.00	20241115	0.01	N	097780	1000	707 억	334811	N	N	N	N
150	20241204	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	758	2	2	0.26	17393876	22949	35.50	756	774	751	982	530	756	757.94	0.49	0	265	788	772	761	745	734	766	739	708	226	1000	540	1	1	67730338	513	3.06	0.19	12	0.03	248.00	4012.00	1164	20240111	-34.88	734	20241115	3.27	1164	-34.88	20240111	734	3.27	20241115	1164	-34.88	20240111	734	3.27	20241115	0.01	N	097780	1000	707 억	334811	N	N	N	N
151	20241204	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	3	2	0.40	15119415	19930	30.83	756	774	752	982	530	756	758.63	0.49	0	321	788	772	761	745	734	766	739	708	226	1000	540	1	1	67730338	514	3.06	0.19	12	0.03	248.00	4012.00	1164	20240111	-34.79	734	20241115	3.41	1164	-34.79	20240111	734	3.41	20241115	1164	-34.79	20240111	734	3.41	20241115	0.01	N	097780	1000	707 억	334811	N	N	N	N
152	20241204	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	752	-4	5	-0.53	7466900	9854	15.24	756	774	752	982	530	756	757.75	0.49	0	463	788	772	761	745	734	766	739	708	226	1000	540	1	1	67730338	509	3.03	0.19	12	0.01	248.00	4012.00	1164	20240111	-35.40	734	20241115	2.45	1164	-35.40	20240111	734	2.45	20241115	1164	-35.40	20240111	734	2.45	20241115	0.01	N	097780	1000	707 억	334811	N	N	N	N
153	20241204	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	774	18	2	2.38	1854343	2429	3.76	756	774	756	982	530	756	763.42	0.49	0	1240	788	772	761	745	734	766	739	708	226	1000	540	1	1	67730338	524	3.12	0.19	12	0.00	248.00	4012.00	1164	20240111	-33.51	734	20241115	5.45	1164	-33.51	20240111	734	5.45	20241115	1164	-33.51	20240111	734	5.45	20241115	0.01	N	097780	1000	707 억	334811	N	N	N	N
154	20241203	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	756	-4	5	-0.53	48925957	64531	55.66	761	777	750	988	532	760	758.18	0.49	0	2642	796	777	760	741	724	778	742	708	228	1000	540	1	1	67730338	512	3.05	0.19	12	0.10	248.00	4012.00	1164	20240111	-35.05	734	20241115	3.00	1164	-35.05	20240111	734	3.00	20241115	1164	-35.05	20240111	734	3.00	20241115	0.01	N	097780	1000	707 억	332169	N	N	N	N
155	20241203	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	757	-3	5	-0.39	47663429	62861	54.22	761	777	750	988	532	760	758.24	0.49	0	2703	796	777	760	741	724	778	742	708	228	1000	540	1	1	67730338	513	3.05	0.19	12	0.09	248.00	4012.00	1164	20240111	-34.97	734	20241115	3.13	1164	-34.97	20240111	734	3.13	20241115	1164	-34.97	20240111	734	3.13	20241115	0.01	N	097780	1000	707 억	332169	N	N	N	N
156	20241203	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	758	-2	5	-0.26	42619648	56150	48.43	761	777	751	988	532	760	759.03	0.49	0	2634	796	777	760	741	724	778	742	708	228	1000	540	1	1	67730338	513	3.06	0.19	12	0.08	248.00	4012.00	1164	20240111	-34.88	734	20241115	3.27	1164	-34.88	20240111	734	3.27	20241115	1164	-34.88	20240111	734	3.27	20241115	0.01	N	097780	1000	707 억	332169	N	N	N	N
157	20241203	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	764	4	2	0.53	36471415	48027	41.42	761	777	752	988	532	760	759.39	0.49	0	2002	796	777	760	741	724	778	742	708	228	1000	540	1	1	67730338	517	3.08	0.19	12	0.07	248.00	4012.00	1164	20240111	-34.36	734	20241115	4.09	1164	-34.36	20240111	734	4.09	20241115	1164	-34.36	20240111	734	4.09	20241115	0.01	N	097780	1000	707 억	332169	N	N	N	N
158	20241203	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	0	3	0.00	31877252	41991	36.22	761	777	752	988	532	760	759.14	0.49	0	2010	796	777	760	741	724	778	742	708	228	1000	540	1	1	67730338	515	3.06	0.19	12	0.06	248.00	4012.00	1164	20240111	-34.71	734	20241115	3.54	1164	-34.71	20240111	734	3.54	20241115	1164	-34.71	20240111	734	3.54	20241115	0.01	N	097780	1000	707 억	332169	N	N	N	N
159	20241203	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	754	-6	5	-0.79	6074504	8039	6.93	761	777	752	988	532	760	755.63	0.49	0	381	796	777	760	741	724	778	742	708	228	1000	540	1	1	67730338	511	3.04	0.19	12	0.01	248.00	4012.00	1164	20240111	-35.22	734	20241115	2.72	1164	-35.22	20240111	734	2.72	20241115	1164	-35.22	20240111	734	2.72	20241115	0.01	N	097780	1000	707 억	332169	N	N	N	N
160	20241203	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	756	-4	5	-0.53	2817432	3720	3.21	761	777	754	988	532	760	757.37	0.49	0	381	796	777	760	741	724	778	742	708	228	1000	540	1	1	67730338	512	3.05	0.19	12	0.01	248.00	4012.00	1164	20240111	-35.05	734	20241115	3.00	1164	-35.05	20240111	734	3.00	20241115	1164	-35.05	20240111	734	3.00	20241115	0.01	N	097780	1000	707 억	332169	N	N	N	N
161	20241203	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	0	3	0.00	402145	529	0.46	761	777	759	988	532	760	760.20	0.49	0	414	796	777	760	741	724	778	742	708	228	1000	540	1	1	67730338	515	3.06	0.19	12	0.00	248.00	4012.00	1164	20240111	-34.71	734	20241115	3.54	1164	-34.71	20240111	734	3.54	20241115	1164	-34.71	20240111	734	3.54	20241115	0.01	N	097780	1000	707 억	332169	N	N	N	N
162	20241202	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	0	3	0.00	87112863	115938	312.75	760	779	743	988	532	760	751.37	0.49	0	-1254	814	786	771	743	728	779	736	708	228	1000	540	1	1	67730338	515	3.06	0.19	12	0.17	248.00	4012.00	1291	20231123	-41.13	734	20241115	3.54	1164	-34.71	20240111	734	3.54	20241115	1164	-34.71	20240111	734	3.54	20241115	0.03	N	097780	1000	707 억	333423	N	N	N	N
163	20241202	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	-1	5	-0.13	85322378	113580	306.39	760	779	743	988	532	760	751.21	0.49	0	-579	814	786	771	743	728	779	736	708	228	1000	540	1	1	67730338	514	3.06	0.19	12	0.17	248.00	4012.00	1291	20231123	-41.21	734	20241115	3.41	1164	-34.79	20240111	734	3.41	20241115	1164	-34.79	20240111	734	3.41	20241115	0.03	N	097780	1000	707 억	333423	N	N	N	N
164	20241202	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	754	-6	5	-0.79	76723322	102194	275.67	760	779	743	988	532	760	750.76	0.49	0	-496	814	786	771	743	728	779	736	708	228	1000	540	1	1	67730338	511	3.04	0.19	12	0.15	248.00	4012.00	1291	20231123	-41.60	734	20241115	2.72	1164	-35.22	20240111	734	2.72	20241115	1164	-35.22	20240111	734	2.72	20241115	0.03	N	097780	1000	707 억	333423	N	N	N	N
165	20241202	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	754	-6	5	-0.79	76595403	102024	275.21	760	779	743	988	532	760	750.76	0.49	0	-496	814	786	771	743	728	779	736	708	228	1000	540	1	1	67730338	511	3.04	0.19	12	0.15	248.00	4012.00	1291	20231123	-41.60	734	20241115	2.72	1164	-35.22	20240111	734	2.72	20241115	1164	-35.22	20240111	734	2.72	20241115	0.03	N	097780	1000	707 억	333423	N	N	N	N
166	20241202	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	754	-6	5	-0.79	76455951	101839	274.71	760	779	743	988	532	760	750.75	0.49	0	-493	814	786	771	743	728	779	736	708	228	1000	540	1	1	67730338	511	3.04	0.19	12	0.15	248.00	4012.00	1291	20231123	-41.60	734	20241115	2.72	1164	-35.22	20240111	734	2.72	20241115	1164	-35.22	20240111	734	2.72	20241115	0.03	N	097780	1000	707 억	333423	N	N	N	N
167	20241202	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	754	-6	5	-0.79	75657968	100779	271.85	760	779	743	988	532	760	750.73	0.49	0	107	814	786	771	743	728	779	736	708	228	1000	540	1	1	67730338	511	3.04	0.19	12	0.15	248.00	4012.00	1291	20231123	-41.60	734	20241115	2.72	1164	-35.22	20240111	734	2.72	20241115	1164	-35.22	20240111	734	2.72	20241115	0.03	N	097780	1000	707 억	333423	N	N	N	N
168	20241202	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	-1	5	-0.13	22176151	29334	79.13	760	779	753	988	532	760	755.99	0.49	0	-508	814	786	771	743	728	779	736	708	228	1000	540	1	1	67730338	514	3.06	0.19	12	0.04	248.00	4012.00	1291	20231123	-41.21	734	20241115	3.41	1164	-34.79	20240111	734	3.41	20241115	1164	-34.79	20240111	734	3.41	20241115	0.03	N	097780	1000	707 억	333423	N	N	N	N
169	20241202	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	0	3	0.00	81694	107	0.29	760	779	760	988	532	760	763.50	0.49	0	5	814	786	771	743	728	779	736	708	228	1000	540	1	1	67730338	515	3.06	0.19	12	0.00	248.00	4012.00	1291	20231123	-41.13	734	20241115	3.54	1164	-34.71	20240111	734	3.54	20241115	1164	-34.71	20240111	734	3.54	20241115	0.03	N	097780	1000	707 억	333423	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History