KissMeData/123040/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160853	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	290816500	122965	104.98	2300	2440	2300	3090	1670	2380	2364.95	1.10	25221	25220	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	757911	N	N	1	N	N
3	20241231	150844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	290816500	122965	104.98	2300	2440	2300	3090	1670	2380	2364.95	1.10	25221	25220	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	757911	N	N	1	N	N
4	20241231	140851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	290816500	122965	104.98	2300	2440	2300	3090	1670	2380	2364.95	1.10	25221	25220	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	757911	N	N	1	N	N
5	20241231	130853	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	290816500	122965	104.98	2300	2440	2300	3090	1670	2380	2364.95	1.10	25221	25220	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	757911	N	N	1	N	N
6	20241231	120852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	290816500	122965	104.98	2300	2440	2300	3090	1670	2380	2364.95	1.10	25221	25220	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	757911	N	N	1	N	N
7	20241231	110850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	290816500	122965	104.98	2300	2440	2300	3090	1670	2380	2364.95	1.10	25221	25220	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	757911	N	N	1	N	N
8	20241231	100844	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	290816500	122965	104.98	2300	2440	2300	3090	1670	2380	2364.95	1.10	25221	25220	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	757911	N	N	1	N	N
9	20241231	090853	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	290816500	122965	104.98	2300	2440	2300	3090	1670	2380	2364.95	1.10	25221	25220	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	757911	N	N	1	N	N
10	20241230	160847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	289740870	122514	104.59	2300	2440	2300	3090	1670	2380	2364.95	1.06	0	25220	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	732690	N	N	1	N	N
11	20241230	150850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2395	15	2	0.63	267705230	113177	96.62	2300	2440	2300	3090	1670	2380	2365.37	1.06	0	33666	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1657	9.07	0.52	12	0.16	264.00	4620.00	5550	20231222	-56.85	2170	20241209	10.37	5420	-55.81	20240104	2170	10.37	20241209	5420	-55.81	20240104	2170	10.37	20241209	1.17	N	123040	500	345 억	732690	N	N	0	N	N
12	20241230	140849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	246543360	104324	89.07	2300	2440	2300	3090	1670	2380	2363.25	1.06	0	33057	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.15	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	732690	N	N	0	N	N
13	20241230	130850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2390	10	2	0.42	242326980	102556	87.56	2300	2440	2300	3090	1670	2380	2362.87	1.06	0	32777	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1653	9.05	0.52	12	0.15	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	732690	N	N	0	N	N
14	20241230	120847	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2375	-5	5	-0.21	229163260	97000	82.81	2300	2440	2300	3090	1670	2380	2362.51	1.06	0	31161	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1643	9.00	0.51	12	0.14	264.00	4620.00	5550	20231222	-57.21	2170	20241209	9.45	5420	-56.18	20240104	2170	9.45	20241209	5420	-56.18	20240104	2170	9.45	20241209	1.17	N	123040	500	345 억	732690	N	N	0	N	N
15	20241230	110850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2380	0	3	0.00	158241365	67168	57.34	2300	2415	2300	3090	1670	2380	2355.90	1.06	0	26410	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1646	9.02	0.52	12	0.10	264.00	4620.00	5550	20231222	-57.12	2170	20241209	9.68	5420	-56.09	20240104	2170	9.68	20241209	5420	-56.09	20240104	2170	9.68	20241209	1.17	N	123040	500	345 억	732690	N	N	0	N	N
16	20241230	100848	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2405	25	2	1.05	28084635	11899	10.16	2300	2415	2300	3090	1670	2380	2360.25	1.06	0	-193	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1664	9.11	0.52	12	0.02	264.00	4620.00	5550	20231222	-56.67	2170	20241209	10.83	5420	-55.63	20240104	2170	10.83	20241209	5420	-55.63	20240104	2170	10.83	20241209	1.17	N	123040	500	345 억	732690	N	N	0	N	N
17	20241230	090850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2380	0	3	0.00	15278220	6541	5.58	2300	2380	2300	3090	1670	2380	2335.76	1.06	0	-32	2516	2447	2406	2337	2296	2427	2317	346	710	500	1760	5	1	69172213	1646	9.02	0.52	12	0.01	264.00	4620.00	5550	20231222	-57.12	2170	20241209	9.68	5420	-56.09	20240104	2170	9.68	20241209	5420	-56.09	20240104	2170	9.68	20241209	1.17	N	123040	500	345 억	732690	N	N	0	N	N
18	20241227	160846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-110	5	-4.42	277525165	115000	285.58	2475	2475	2365	3235	1745	2490	2413.44	1.03	0	16942	2623	2556	2508	2441	2393	2532	2417	346	745	500	1840	5	1	69172213	1646	9.02	0.52	12	0.17	264.00	4620.00	5550	20231222	-57.12	2170	20241209	9.68	5420	-56.09	20240104	2170	9.68	20241209	5420	-56.09	20240104	2170	9.68	20241209	1.17	N	123040	500	345 억	715742	N	N	0	N	N
19	20241227	150845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-90	5	-3.61	268652450	111275	276.33	2475	2475	2365	3235	1745	2490	2414.31	1.03	0	18263	2623	2556	2508	2441	2393	2532	2417	346	745	500	1840	5	1	69172213	1660	9.09	0.52	12	0.16	264.00	4620.00	5550	20231222	-56.76	2170	20241209	10.60	5420	-55.72	20240104	2170	10.60	20241209	5420	-55.72	20240104	2170	10.60	20241209	1.17	N	123040	500	345 억	715742	N	N	0	N	N
20	20241227	140847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-90	5	-3.61	247832980	102554	254.67	2475	2475	2365	3235	1745	2490	2416.61	1.03	0	17922	2623	2556	2508	2441	2393	2532	2417	346	745	500	1840	5	1	69172213	1660	9.09	0.52	12	0.15	264.00	4620.00	5550	20231222	-56.76	2170	20241209	10.60	5420	-55.72	20240104	2170	10.60	20241209	5420	-55.72	20240104	2170	10.60	20241209	1.17	N	123040	500	345 억	715742	N	N	0	N	N
21	20241227	130846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-110	5	-4.42	220352150	91017	226.02	2475	2475	2380	3235	1745	2490	2421.00	1.03	0	19448	2623	2556	2508	2441	2393	2532	2417	346	745	500	1840	5	1	69172213	1646	9.02	0.52	12	0.13	264.00	4620.00	5550	20231222	-57.12	2170	20241209	9.68	5420	-56.09	20240104	2170	9.68	20241209	5420	-56.09	20240104	2170	9.68	20241209	1.17	N	123040	500	345 억	715742	N	N	0	N	N
22	20241227	120847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-100	5	-4.02	204052185	84188	209.06	2475	2475	2380	3235	1745	2490	2423.77	1.03	0	22761	2623	2556	2508	2441	2393	2532	2417	346	745	500	1840	5	1	69172213	1653	9.05	0.52	12	0.12	264.00	4620.00	5550	20231222	-56.94	2170	20241209	10.14	5420	-55.90	20240104	2170	10.14	20241209	5420	-55.90	20240104	2170	10.14	20241209	1.17	N	123040	500	345 억	715742	N	N	0	N	N
23	20241227	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	-85	5	-3.41	171919640	70741	175.67	2475	2475	2395	3235	1745	2490	2430.27	1.03	0	23716	2623	2556	2508	2441	2393	2532	2417	346	745	500	1840	5	1	69172213	1664	9.11	0.52	12	0.10	264.00	4620.00	5550	20231222	-56.67	2170	20241209	10.83	5420	-55.63	20240104	2170	10.83	20241209	5420	-55.63	20240104	2170	10.83	20241209	1.17	N	123040	500	345 억	715742	N	N	0	N	N
24	20241227	100843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-55	5	-2.21	29685660	12210	30.32	2475	2475	2415	3235	1745	2490	2431.26	1.03	0	-6202	2623	2556	2508	2441	2393	2532	2417	346	745	500	1840	5	1	69172213	1684	9.22	0.53	12	0.02	264.00	4620.00	5550	20231222	-56.13	2170	20241209	12.21	5420	-55.07	20240104	2170	12.21	20241209	5420	-55.07	20240104	2170	12.21	20241209	1.17	N	123040	500	345 억	715742	N	N	0	N	N
25	20241227	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-55	5	-2.21	8197550	3365	8.36	2475	2475	2425	3235	1745	2490	2436.12	1.03	0	-3334	2623	2556	2508	2441	2393	2532	2417	346	745	500	1840	5	1	69172213	1684	9.22	0.53	12	0.00	264.00	4620.00	5550	20231222	-56.13	2170	20241209	12.21	5420	-55.07	20240104	2170	12.21	20241209	5420	-55.07	20240104	2170	12.21	20241209	1.17	N	123040	500	345 억	715742	N	N	0	N	N
26	20241226	160840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-35	5	-1.39	99020680	39472	195.33	2535	2575	2460	3280	1770	2525	2508.63	1.06	0	-14683	2598	2561	2523	2486	2448	2580	2505	346	755	500	1860	5	1	69172213	1722	9.43	0.54	12	0.06	264.00	4620.00	5550	20231222	-55.14	2170	20241209	14.75	5420	-54.06	20240104	2170	14.75	20241209	5450	-54.31	20231226	2170	14.75	20241209	1.19	N	123040	500	345 억	729789	N	N	0	N	N
27	20241226	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	-55	5	-2.18	90280845	35952	177.91	2535	2575	2460	3280	1770	2525	2511.15	1.06	0	-13471	2598	2561	2523	2486	2448	2580	2505	346	755	500	1860	5	1	69172213	1709	9.36	0.53	12	0.05	264.00	4620.00	5550	20231222	-55.50	2170	20241209	13.82	5420	-54.43	20240104	2170	13.82	20241209	5450	-54.68	20231226	2170	13.82	20241209	1.19	N	123040	500	345 억	729789	N	N	0	N	N
28	20241226	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	-60	5	-2.38	82871960	32952	163.06	2535	2575	2465	3280	1770	2525	2514.93	1.06	0	-13080	2598	2561	2523	2486	2448	2580	2505	346	755	500	1860	5	1	69172213	1705	9.34	0.53	12	0.05	264.00	4620.00	5550	20231222	-55.59	2170	20241209	13.59	5420	-54.52	20240104	2170	13.59	20241209	5450	-54.77	20231226	2170	13.59	20241209	1.19	N	123040	500	345 억	729789	N	N	0	N	N
29	20241226	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-35	5	-1.39	60882295	24066	119.09	2535	2575	2490	3280	1770	2525	2529.81	1.06	0	-10430	2598	2561	2523	2486	2448	2580	2505	346	755	500	1860	5	1	69172213	1722	9.43	0.54	12	0.03	264.00	4620.00	5550	20231222	-55.14	2170	20241209	14.75	5420	-54.06	20240104	2170	14.75	20241209	5450	-54.31	20231226	2170	14.75	20241209	1.19	N	123040	500	345 억	729789	N	N	0	N	N
30	20241226	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-25	5	-0.99	54294035	21426	106.03	2535	2575	2500	3280	1770	2525	2534.03	1.06	0	-8455	2598	2561	2523	2486	2448	2580	2505	346	755	500	1860	5	1	69172213	1729	9.47	0.54	12	0.03	264.00	4620.00	5550	20231222	-54.95	2170	20241209	15.21	5420	-53.87	20240104	2170	15.21	20241209	5450	-54.13	20231226	2170	15.21	20241209	1.19	N	123040	500	345 억	729789	N	N	0	N	N
31	20241226	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	-15	5	-0.59	50226295	19805	98.01	2535	2575	2505	3280	1770	2525	2536.04	1.06	0	-7538	2598	2561	2523	2486	2448	2580	2505	346	755	500	1860	5	1	69172213	1736	9.51	0.54	12	0.03	264.00	4620.00	5550	20231222	-54.77	2170	20241209	15.67	5420	-53.69	20240104	2170	15.67	20241209	5450	-53.94	20231226	2170	15.67	20241209	1.19	N	123040	500	345 억	729789	N	N	0	N	N
32	20241226	100838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	25	2	0.99	31579835	12403	61.38	2535	2575	2525	3280	1770	2525	2546.14	1.06	0	-3138	2598	2561	2523	2486	2448	2580	2505	346	755	500	1860	5	1	69172213	1764	9.66	0.55	12	0.02	264.00	4620.00	5550	20231222	-54.05	2170	20241209	17.51	5420	-52.95	20240104	2170	17.51	20241209	5450	-53.21	20231226	2170	17.51	20241209	1.19	N	123040	500	345 억	729789	N	N	0	N	N
33	20241226	090838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	35	2	1.39	13254780	5188	25.67	2535	2575	2535	3280	1770	2525	2554.89	1.06	0	-127	2598	2561	2523	2486	2448	2580	2505	346	755	500	1860	5	1	69172213	1771	9.70	0.55	12	0.01	264.00	4620.00	5550	20231222	-53.87	2170	20241209	17.97	5420	-52.77	20240104	2170	17.97	20241209	5450	-53.03	20231226	2170	17.97	20241209	1.19	N	123040	500	345 억	729789	N	N	0	N	N
34	20241224	160838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	25	2	1.00	48168615	19157	34.75	2500	2560	2485	3250	1750	2500	2514.41	1.06	0	-268	2573	2536	2488	2451	2403	2555	2470	346	750	500	1850	5	1	69172213	1747	9.56	0.55	12	0.03	264.00	4620.00	5550	20231222	-54.50	2170	20241209	16.36	5420	-53.41	20240104	2170	16.36	20241209	5450	-53.67	20231226	2170	16.36	20241209	1.23	N	123040	500	345 억	730057	N	N	0	N	N
35	20241224	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	20	2	0.80	42281750	16812	30.50	2500	2560	2485	3250	1750	2500	2514.97	1.06	0	-789	2573	2536	2488	2451	2403	2555	2470	346	750	500	1850	5	1	69172213	1743	9.55	0.55	12	0.02	264.00	4620.00	5550	20231222	-54.59	2170	20241209	16.13	5420	-53.51	20240104	2170	16.13	20241209	5450	-53.76	20231226	2170	16.13	20241209	1.23	N	123040	500	345 억	730057	N	N	0	N	N
36	20241224	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	25	2	1.00	37155970	14778	26.81	2500	2560	2485	3250	1750	2500	2514.28	1.06	0	-568	2573	2536	2488	2451	2403	2555	2470	346	750	500	1850	5	1	69172213	1747	9.56	0.55	12	0.02	264.00	4620.00	5550	20231222	-54.50	2170	20241209	16.36	5420	-53.41	20240104	2170	16.36	20241209	5450	-53.67	20231226	2170	16.36	20241209	1.23	N	123040	500	345 억	730057	N	N	0	N	N
37	20241224	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	20	2	0.80	33875835	13477	24.45	2500	2560	2485	3250	1750	2500	2513.60	1.06	0	-925	2573	2536	2488	2451	2403	2555	2470	346	750	500	1850	5	1	69172213	1743	9.55	0.55	12	0.02	264.00	4620.00	5550	20231222	-54.59	2170	20241209	16.13	5420	-53.51	20240104	2170	16.13	20241209	5450	-53.76	20231226	2170	16.13	20241209	1.23	N	123040	500	345 억	730057	N	N	0	N	N
38	20241224	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	25	2	1.00	24353245	9696	17.59	2500	2560	2485	3250	1750	2500	2511.68	1.06	0	1453	2573	2536	2488	2451	2403	2555	2470	346	750	500	1850	5	1	69172213	1747	9.56	0.55	12	0.01	264.00	4620.00	5550	20231222	-54.50	2170	20241209	16.36	5420	-53.41	20240104	2170	16.36	20241209	5450	-53.67	20231226	2170	16.36	20241209	1.23	N	123040	500	345 억	730057	N	N	0	N	N
39	20241224	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	10	2	0.40	17332435	6902	12.52	2500	2560	2485	3250	1750	2500	2511.22	1.06	0	1299	2573	2536	2488	2451	2403	2555	2470	346	750	500	1850	5	1	69172213	1736	9.51	0.54	12	0.01	264.00	4620.00	5550	20231222	-54.77	2170	20241209	15.67	5420	-53.69	20240104	2170	15.67	20241209	5450	-53.94	20231226	2170	15.67	20241209	1.23	N	123040	500	345 억	730057	N	N	0	N	N
40	20241224	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	20	2	0.80	10517080	4182	7.59	2500	2560	2485	3250	1750	2500	2514.84	1.06	0	476	2573	2536	2488	2451	2403	2555	2470	346	750	500	1850	5	1	69172213	1743	9.55	0.55	12	0.01	264.00	4620.00	5550	20231222	-54.59	2170	20241209	16.13	5420	-53.51	20240104	2170	16.13	20241209	5450	-53.76	20231226	2170	16.13	20241209	1.23	N	123040	500	345 억	730057	N	N	0	N	N
41	20241224	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	15	2	0.60	1589125	631	1.14	2500	2560	2485	3250	1750	2500	2518.42	1.06	0	-90	2573	2536	2488	2451	2403	2555	2470	346	750	500	1850	5	1	69172213	1740	9.53	0.54	12	0.00	264.00	4620.00	5550	20231222	-54.68	2170	20241209	15.90	5420	-53.60	20240104	2170	15.90	20241209	5450	-53.85	20231226	2170	15.90	20241209	1.23	N	123040	500	345 억	730057	N	N	0	N	N
42	20241223	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	50	2	2.04	136592255	54997	50.37	2440	2525	2440	3185	1715	2450	2483.59	1.03	0	17382	2636	2542	2491	2397	2346	2517	2372	346	735	500	1810	5	1	69172213	1729	9.47	0.54	12	0.08	264.00	4620.00	5550	20231222	-54.95	2170	20241209	15.21	5420	-53.87	20240104	2170	15.21	20241209	5450	-54.13	20231226	2170	15.21	20241209	1.23	N	123040	500	345 억	713001	N	N	0	N	N
43	20241223	150835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	55	2	2.24	127180460	51222	46.91	2440	2525	2440	3185	1715	2450	2482.93	1.03	0	16950	2636	2542	2491	2397	2346	2517	2372	346	735	500	1810	5	1	69172213	1733	9.49	0.54	12	0.07	264.00	4620.00	5550	20231222	-54.86	2170	20241209	15.44	5420	-53.78	20240104	2170	15.44	20241209	5450	-54.04	20231226	2170	15.44	20241209	1.23	N	123040	500	345 억	713001	N	N	0	N	N
44	20241223	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	60	2	2.45	115104795	46382	42.48	2440	2525	2440	3185	1715	2450	2481.67	1.03	0	15650	2636	2542	2491	2397	2346	2517	2372	346	735	500	1810	5	1	69172213	1736	9.51	0.54	12	0.07	264.00	4620.00	5550	20231222	-54.77	2170	20241209	15.67	5420	-53.69	20240104	2170	15.67	20241209	5450	-53.94	20231226	2170	15.67	20241209	1.23	N	123040	500	345 억	713001	N	N	0	N	N
45	20241223	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	50	2	2.04	107778895	43454	39.80	2440	2525	2440	3185	1715	2450	2480.30	1.03	0	14172	2636	2542	2491	2397	2346	2517	2372	346	735	500	1810	5	1	69172213	1729	9.47	0.54	12	0.06	264.00	4620.00	5550	20231222	-54.95	2170	20241209	15.21	5420	-53.87	20240104	2170	15.21	20241209	5450	-54.13	20231226	2170	15.21	20241209	1.23	N	123040	500	345 억	713001	N	N	0	N	N
46	20241223	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	70	2	2.86	104339715	42078	38.54	2440	2525	2440	3185	1715	2450	2479.67	1.03	0	13692	2636	2542	2491	2397	2346	2517	2372	346	735	500	1810	5	1	69172213	1743	9.55	0.55	12	0.06	264.00	4620.00	5550	20231222	-54.59	2170	20241209	16.13	5420	-53.51	20240104	2170	16.13	20241209	5450	-53.76	20231226	2170	16.13	20241209	1.23	N	123040	500	345 억	713001	N	N	0	N	N
47	20241223	110830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	70	2	2.86	94038965	37974	34.78	2440	2525	2440	3185	1715	2450	2476.40	1.03	0	14334	2636	2542	2491	2397	2346	2517	2372	346	735	500	1810	5	1	69172213	1743	9.55	0.55	12	0.05	264.00	4620.00	5550	20231222	-54.59	2170	20241209	16.13	5420	-53.51	20240104	2170	16.13	20241209	5450	-53.76	20231226	2170	16.13	20241209	1.23	N	123040	500	345 억	713001	N	N	0	N	N
48	20241223	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	20	2	0.82	42322625	17255	15.80	2440	2495	2440	3185	1715	2450	2452.77	1.03	0	5107	2636	2542	2491	2397	2346	2517	2372	346	735	500	1810	5	1	69172213	1709	9.36	0.53	12	0.02	264.00	4620.00	5550	20231222	-55.50	2170	20241209	13.82	5420	-54.43	20240104	2170	13.82	20241209	5450	-54.68	20231226	2170	13.82	20241209	1.23	N	123040	500	345 억	713001	N	N	0	N	N
49	20241223	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	30	2	1.22	3818945	1561	1.43	2440	2495	2440	3185	1715	2450	2446.47	1.03	0	-169	2636	2542	2491	2397	2346	2517	2372	346	735	500	1810	5	1	69172213	1715	9.39	0.54	12	0.00	264.00	4620.00	5550	20231222	-55.32	2170	20241209	14.29	5420	-54.24	20240104	2170	14.29	20241209	5450	-54.50	20231226	2170	14.29	20241209	1.23	N	123040	500	345 억	713001	N	N	0	N	N
50	20241220	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-75	5	-2.97	269716510	109163	160.94	2545	2585	2440	3280	1770	2525	2470.77	1.00	0	22719	2618	2571	2548	2501	2478	2560	2490	346	755	500	1860	5	1	69172213	1695	9.28	0.53	12	0.16	264.00	4620.00	5550	20231222	-55.86	2170	20241209	12.90	5420	-54.80	20240104	2170	12.90	20241209	5550	-55.86	20231222	2170	12.90	20241209	1.33	N	123040	500	345 억	690338	N	N	0	N	N
51	20241220	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-75	5	-2.97	256907050	103923	153.21	2545	2585	2440	3280	1770	2525	2472.09	1.00	0	22236	2618	2571	2548	2501	2478	2560	2490	346	755	500	1860	5	1	69172213	1695	9.28	0.53	12	0.15	264.00	4620.00	5550	20231222	-55.86	2170	20241209	12.90	5420	-54.80	20240104	2170	12.90	20241209	5550	-55.86	20231222	2170	12.90	20241209	1.33	N	123040	500	345 억	690338	N	N	0	N	N
52	20241220	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	-55	5	-2.18	198084870	79931	117.84	2545	2585	2440	3280	1770	2525	2478.20	1.00	0	12184	2618	2571	2548	2501	2478	2560	2490	346	755	500	1860	5	1	69172213	1709	9.36	0.53	12	0.12	264.00	4620.00	5550	20231222	-55.50	2170	20241209	13.82	5420	-54.43	20240104	2170	13.82	20241209	5550	-55.50	20231222	2170	13.82	20241209	1.33	N	123040	500	345 억	690338	N	N	0	N	N
53	20241220	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	-60	5	-2.38	178764430	72038	106.20	2545	2585	2455	3280	1770	2525	2481.53	1.00	0	12729	2618	2571	2548	2501	2478	2560	2490	346	755	500	1860	5	1	69172213	1705	9.34	0.53	12	0.10	264.00	4620.00	5550	20231222	-55.59	2170	20241209	13.59	5420	-54.52	20240104	2170	13.59	20241209	5550	-55.59	20231222	2170	13.59	20241209	1.33	N	123040	500	345 억	690338	N	N	0	N	N
54	20241220	120825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	-55	5	-2.18	154694745	62294	91.84	2545	2585	2460	3280	1770	2525	2483.30	1.00	0	9073	2618	2571	2548	2501	2478	2560	2490	346	755	500	1860	5	1	69172213	1709	9.36	0.53	12	0.09	264.00	4620.00	5550	20231222	-55.50	2170	20241209	13.82	5420	-54.43	20240104	2170	13.82	20241209	5550	-55.50	20231222	2170	13.82	20241209	1.33	N	123040	500	345 억	690338	N	N	0	N	N
55	20241220	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	-60	5	-2.38	110893605	44557	65.69	2545	2585	2465	3280	1770	2525	2488.80	1.00	0	1061	2618	2571	2548	2501	2478	2560	2490	346	755	500	1860	5	1	69172213	1705	9.34	0.53	12	0.06	264.00	4620.00	5550	20231222	-55.59	2170	20241209	13.59	5420	-54.52	20240104	2170	13.59	20241209	5550	-55.59	20231222	2170	13.59	20241209	1.33	N	123040	500	345 억	690338	N	N	0	N	N
56	20241220	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	-15	5	-0.59	62797940	25209	37.16	2545	2585	2470	3280	1770	2525	2491.09	1.00	0	1939	2618	2571	2548	2501	2478	2560	2490	346	755	500	1860	5	1	69172213	1736	9.51	0.54	12	0.04	264.00	4620.00	5550	20231222	-54.77	2170	20241209	15.67	5420	-53.69	20240104	2170	15.67	20241209	5550	-54.77	20231222	2170	15.67	20241209	1.33	N	123040	500	345 억	690338	N	N	0	N	N
57	20241220	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	-10	5	-0.40	14544800	5780	8.52	2545	2585	2500	3280	1770	2525	2516.40	1.00	0	-4689	2618	2571	2548	2501	2478	2560	2490	346	755	500	1860	5	1	69172213	1740	9.53	0.54	12	0.01	264.00	4620.00	5550	20231222	-54.68	2170	20241209	15.90	5420	-53.60	20240104	2170	15.90	20241209	5550	-54.68	20231222	2170	15.90	20241209	1.33	N	123040	500	345 억	690338	N	N	0	N	N
58	20241219	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	-95	5	-3.63	171256930	67225	41.03	2530	2595	2525	3405	1835	2620	2547.52	1.02	0	-16242	2693	2656	2618	2581	2543	2675	2600	346	785	500	1930	5	1	69172213	1747	9.56	0.55	12	0.10	264.00	4620.00	5550	20231222	-54.50	2170	20241209	16.36	5420	-53.41	20240104	2170	16.36	20241209	5550	-54.50	20231222	2170	16.36	20241209	1.33	N	123040	500	345 억	706580	N	N	0	N	N
59	20241219	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	-75	5	-2.86	153872735	60356	36.84	2530	2595	2530	3405	1835	2620	2549.42	1.02	0	-14700	2693	2656	2618	2581	2543	2675	2600	346	785	500	1930	5	1	69172213	1760	9.64	0.55	12	0.09	264.00	4620.00	5550	20231222	-54.14	2170	20241209	17.28	5420	-53.04	20240104	2170	17.28	20241209	5550	-54.14	20231222	2170	17.28	20241209	1.33	N	123040	500	345 억	706580	N	N	0	N	N
60	20241219	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	-75	5	-2.86	136148230	53383	32.58	2530	2595	2530	3405	1835	2620	2550.40	1.02	0	-14752	2693	2656	2618	2581	2543	2675	2600	346	785	500	1930	5	1	69172213	1760	9.64	0.55	12	0.08	264.00	4620.00	5550	20231222	-54.14	2170	20241209	17.28	5420	-53.04	20240104	2170	17.28	20241209	5550	-54.14	20231222	2170	17.28	20241209	1.33	N	123040	500	345 억	706580	N	N	0	N	N
61	20241219	130822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	-55	5	-2.10	93668310	36762	22.44	2530	2595	2530	3405	1835	2620	2547.97	1.02	0	-9072	2693	2656	2618	2581	2543	2675	2600	346	785	500	1930	5	1	69172213	1774	9.72	0.56	12	0.05	264.00	4620.00	5550	20231222	-53.78	2170	20241209	18.20	5420	-52.68	20240104	2170	18.20	20241209	5550	-53.78	20231222	2170	18.20	20241209	1.33	N	123040	500	345 억	706580	N	N	0	N	N
62	20241219	120825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	-60	5	-2.29	88046745	34560	21.09	2530	2595	2530	3405	1835	2620	2547.65	1.02	0	-8301	2693	2656	2618	2581	2543	2675	2600	346	785	500	1930	5	1	69172213	1771	9.70	0.55	12	0.05	264.00	4620.00	5550	20231222	-53.87	2170	20241209	17.97	5420	-52.77	20240104	2170	17.97	20241209	5550	-53.87	20231222	2170	17.97	20241209	1.33	N	123040	500	345 억	706580	N	N	0	N	N
63	20241219	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	-80	5	-3.05	69296750	27197	16.60	2530	2595	2530	3405	1835	2620	2547.96	1.02	0	-6005	2693	2656	2618	2581	2543	2675	2600	346	785	500	1930	5	1	69172213	1757	9.62	0.55	12	0.04	264.00	4620.00	5550	20231222	-54.23	2170	20241209	17.05	5420	-53.14	20240104	2170	17.05	20241209	5550	-54.23	20231222	2170	17.05	20241209	1.33	N	123040	500	345 억	706580	N	N	0	N	N
64	20241219	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2555	-65	5	-2.48	49576370	19455	11.87	2530	2595	2530	3405	1835	2620	2548.26	1.02	0	-1747	2693	2656	2618	2581	2543	2675	2600	346	785	500	1930	5	1	69172213	1767	9.68	0.55	12	0.03	264.00	4620.00	5550	20231222	-53.96	2170	20241209	17.74	5420	-52.86	20240104	2170	17.74	20241209	5550	-53.96	20231222	2170	17.74	20241209	1.33	N	123040	500	345 억	706580	N	N	0	N	N
65	20241219	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	-75	5	-2.86	9931120	3906	2.38	2530	2595	2530	3405	1835	2620	2542.53	1.02	0	-300	2693	2656	2618	2581	2543	2675	2600	346	785	500	1930	5	1	69172213	1760	9.64	0.55	12	0.01	264.00	4620.00	5550	20231222	-54.14	2170	20241209	17.28	5420	-53.04	20240104	2170	17.28	20241209	5550	-54.14	20231222	2170	17.28	20241209	1.33	N	123040	500	345 억	706580	N	N	0	N	N
66	20241218	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	20	2	0.77	421943260	162702	146.10	2600	2655	2580	3380	1820	2600	2593.35	0.93	0	65229	2770	2685	2630	2545	2490	2657	2517	346	780	500	1920	5	1	69172213	1812	9.92	0.57	12	0.24	264.00	4620.00	5550	20231222	-52.79	2170	20241209	20.74	5420	-51.66	20240104	2170	20.74	20241209	5550	-52.79	20231222	2170	20.74	20241209	1.34	N	123040	500	345 억	641351	N	N	0	N	N
67	20241218	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2605	5	2	0.19	417097015	160849	144.44	2600	2655	2580	3380	1820	2600	2593.10	0.93	0	65809	2770	2685	2630	2545	2490	2657	2517	346	780	500	1920	5	1	69172213	1802	9.87	0.56	12	0.23	264.00	4620.00	5550	20231222	-53.06	2170	20241209	20.05	5420	-51.94	20240104	2170	20.05	20241209	5550	-53.06	20231222	2170	20.05	20241209	1.34	N	123040	500	345 억	641351	N	N	0	N	N
68	20241218	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	0	3	0.00	265345590	102304	91.87	2600	2655	2580	3380	1820	2600	2593.70	0.93	0	39992	2770	2685	2630	2545	2490	2657	2517	346	780	500	1920	5	1	69172213	1798	9.85	0.56	12	0.15	264.00	4620.00	5550	20231222	-53.15	2170	20241209	19.82	5420	-52.03	20240104	2170	19.82	20241209	5550	-53.15	20231222	2170	19.82	20241209	1.34	N	123040	500	345 억	641351	N	N	0	N	N
69	20241218	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2615	15	2	0.58	159351800	61443	55.18	2600	2655	2580	3380	1820	2600	2593.49	0.93	0	21735	2770	2685	2630	2545	2490	2657	2517	346	780	500	1920	5	1	69172213	1809	9.91	0.57	12	0.09	264.00	4620.00	5550	20231222	-52.88	2170	20241209	20.51	5420	-51.75	20240104	2170	20.51	20241209	5550	-52.88	20231222	2170	20.51	20241209	1.34	N	123040	500	345 억	641351	N	N	0	N	N
70	20241218	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	0	3	0.00	105889985	40837	36.67	2600	2655	2580	3380	1820	2600	2592.99	0.93	0	12829	2770	2685	2630	2545	2490	2657	2517	346	780	500	1920	5	1	69172213	1798	9.85	0.56	12	0.06	264.00	4620.00	5550	20231222	-53.15	2170	20241209	19.82	5420	-52.03	20240104	2170	19.82	20241209	5550	-53.15	20231222	2170	19.82	20241209	1.34	N	123040	500	345 억	641351	N	N	0	N	N
71	20241218	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2615	15	2	0.58	28919895	11104	9.97	2600	2655	2580	3380	1820	2600	2604.46	0.93	0	1350	2770	2685	2630	2545	2490	2657	2517	346	780	500	1920	5	1	69172213	1809	9.91	0.57	12	0.02	264.00	4620.00	5550	20231222	-52.88	2170	20241209	20.51	5420	-51.75	20240104	2170	20.51	20241209	5550	-52.88	20231222	2170	20.51	20241209	1.34	N	123040	500	345 억	641351	N	N	0	N	N
72	20241218	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2605	5	2	0.19	20658420	7938	7.13	2600	2655	2580	3380	1820	2600	2602.47	0.93	0	548	2770	2685	2630	2545	2490	2657	2517	346	780	500	1920	5	1	69172213	1802	9.87	0.56	12	0.01	264.00	4620.00	5550	20231222	-53.06	2170	20241209	20.05	5420	-51.94	20240104	2170	20.05	20241209	5550	-53.06	20231222	2170	20.05	20241209	1.34	N	123040	500	345 억	641351	N	N	0	N	N
73	20241218	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2605	5	2	0.19	4853515	1865	1.67	2600	2655	2580	3380	1820	2600	2602.42	0.93	0	-1083	2770	2685	2630	2545	2490	2657	2517	346	780	500	1920	5	1	69172213	1802	9.87	0.56	12	0.00	264.00	4620.00	5550	20231222	-53.06	2170	20241209	20.05	5420	-51.94	20240104	2170	20.05	20241209	5550	-53.06	20231222	2170	20.05	20241209	1.34	N	123040	500	345 억	641351	N	N	0	N	N
74	20241217	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	-100	5	-3.70	291492255	111253	157.81	2675	2715	2575	3510	1890	2700	2620.11	0.90	0	16118	2770	2735	2700	2665	2630	2752	2682	346	810	500	1990	5	1	69172213	1798	9.85	0.56	12	0.16	264.00	4620.00	5550	20231222	-53.15	2170	20241209	19.82	5420	-52.03	20240104	2170	19.82	20241209	5550	-53.15	20231222	2170	19.82	20241209	1.34	N	123040	500	345 억	624958	N	N	0	N	N
75	20241217	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	-90	5	-3.33	284563655	108589	154.03	2675	2715	2575	3510	1890	2700	2620.56	0.90	0	15995	2770	2735	2700	2665	2630	2752	2682	346	810	500	1990	5	1	69172213	1805	9.89	0.56	12	0.16	264.00	4620.00	5550	20231222	-52.97	2170	20241209	20.28	5420	-51.85	20240104	2170	20.28	20241209	5550	-52.97	20231222	2170	20.28	20241209	1.34	N	123040	500	345 억	624958	N	N	0	N	N
76	20241217	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	-90	5	-3.33	251951680	96146	136.38	2675	2715	2575	3510	1890	2700	2620.51	0.90	0	22585	2770	2735	2700	2665	2630	2752	2682	346	810	500	1990	5	1	69172213	1805	9.89	0.56	12	0.14	264.00	4620.00	5550	20231222	-52.97	2170	20241209	20.28	5420	-51.85	20240104	2170	20.28	20241209	5550	-52.97	20231222	2170	20.28	20241209	1.34	N	123040	500	345 억	624958	N	N	0	N	N
77	20241217	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2615	-85	5	-3.15	100028400	37706	53.48	2675	2715	2615	3510	1890	2700	2652.85	0.90	0	-2664	2770	2735	2700	2665	2630	2752	2682	346	810	500	1990	5	1	69172213	1809	9.91	0.57	12	0.05	264.00	4620.00	5550	20231222	-52.88	2170	20241209	20.51	5420	-51.75	20240104	2170	20.51	20241209	5550	-52.88	20231222	2170	20.51	20241209	1.34	N	123040	500	345 억	624958	N	N	0	N	N
78	20241217	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	-65	5	-2.41	80303970	30188	42.82	2675	2715	2630	3510	1890	2700	2660.13	0.90	0	-2781	2770	2735	2700	2665	2630	2752	2682	346	810	500	1990	5	1	69172213	1823	9.98	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.52	2170	20241209	21.43	5420	-51.38	20240104	2170	21.43	20241209	5550	-52.52	20231222	2170	21.43	20241209	1.34	N	123040	500	345 억	624958	N	N	0	N	N
79	20241217	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	-50	5	-1.85	68160315	25589	36.30	2675	2715	2645	3510	1890	2700	2663.66	0.90	0	-2077	2770	2735	2700	2665	2630	2752	2682	346	810	500	1990	5	1	69172213	1833	10.04	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.25	2170	20241209	22.12	5420	-51.11	20240104	2170	22.12	20241209	5550	-52.25	20231222	2170	22.12	20241209	1.34	N	123040	500	345 억	624958	N	N	0	N	N
80	20241217	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	-45	5	-1.67	52960650	19855	28.16	2675	2715	2650	3510	1890	2700	2667.37	0.90	0	-1765	2770	2735	2700	2665	2630	2752	2682	346	810	500	1990	5	1	69172213	1837	10.06	0.57	12	0.03	264.00	4620.00	5550	20231222	-52.16	2170	20241209	22.35	5420	-51.01	20240104	2170	22.35	20241209	5550	-52.16	20231222	2170	22.35	20241209	1.34	N	123040	500	345 억	624958	N	N	0	N	N
81	20241217	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2700	0	3	0.00	7019780	2613	3.71	2675	2715	2675	3510	1890	2700	2686.48	0.90	0	110	2770	2735	2700	2665	2630	2752	2682	346	810	500	1990	5	1	69172213	1868	10.23	0.58	12	0.00	264.00	4620.00	5550	20231222	-51.35	2170	20241209	24.42	5420	-50.18	20240104	2170	24.42	20241209	5550	-51.35	20231222	2170	24.42	20241209	1.34	N	123040	500	345 억	624958	N	N	0	N	N
82	20241216	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2700	35	2	1.31	186960230	69500	87.03	2665	2735	2665	3460	1870	2665	2690.06	0.89	0	10772	2725	2695	2640	2610	2555	2710	2625	346	795	500	1970	5	1	69172213	1868	10.23	0.58	12	0.10	264.00	4620.00	5550	20231222	-51.35	2170	20241209	24.42	5420	-50.18	20240104	2170	24.42	20241209	5550	-51.35	20231222	2170	24.42	20241209	1.32	N	123040	500	345 억	614077	N	N	0	N	N
83	20241216	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2695	30	2	1.13	180423350	67073	83.99	2665	2735	2665	3460	1870	2665	2689.95	0.89	0	12042	2725	2695	2640	2610	2555	2710	2625	346	795	500	1970	5	1	69172213	1864	10.21	0.58	12	0.10	264.00	4620.00	5550	20231222	-51.44	2170	20241209	24.19	5420	-50.28	20240104	2170	24.19	20241209	5550	-51.44	20231222	2170	24.19	20241209	1.32	N	123040	500	345 억	614077	N	N	0	N	N
84	20241216	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2710	45	2	1.69	168371165	62602	78.40	2665	2735	2665	3460	1870	2665	2689.55	0.89	0	13310	2725	2695	2640	2610	2555	2710	2625	346	795	500	1970	5	1	69172213	1875	10.27	0.59	12	0.09	264.00	4620.00	5550	20231222	-51.17	2170	20241209	24.88	5420	-50.00	20240104	2170	24.88	20241209	5550	-51.17	20231222	2170	24.88	20241209	1.32	N	123040	500	345 억	614077	N	N	0	N	N
85	20241216	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2720	55	2	2.06	152933085	56907	71.26	2665	2735	2665	3460	1870	2665	2687.42	0.89	0	12547	2725	2695	2640	2610	2555	2710	2625	346	795	500	1970	5	1	69172213	1881	10.30	0.59	12	0.08	264.00	4620.00	5550	20231222	-50.99	2170	20241209	25.35	5420	-49.82	20240104	2170	25.35	20241209	5550	-50.99	20231222	2170	25.35	20241209	1.32	N	123040	500	345 억	614077	N	N	0	N	N
86	20241216	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2685	20	2	0.75	127111315	47344	59.29	2665	2735	2665	3460	1870	2665	2684.85	0.89	0	12501	2725	2695	2640	2610	2555	2710	2625	346	795	500	1970	5	1	69172213	1857	10.17	0.58	12	0.07	264.00	4620.00	5550	20231222	-51.62	2170	20241209	23.73	5420	-50.46	20240104	2170	23.73	20241209	5550	-51.62	20231222	2170	23.73	20241209	1.32	N	123040	500	345 억	614077	N	N	0	N	N
87	20241216	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	25	2	0.94	96864540	36044	45.14	2665	2735	2665	3460	1870	2665	2687.40	0.89	0	6561	2725	2695	2640	2610	2555	2710	2625	346	795	500	1970	5	1	69172213	1861	10.19	0.58	12	0.05	264.00	4620.00	5550	20231222	-51.53	2170	20241209	23.96	5420	-50.37	20240104	2170	23.96	20241209	5550	-51.53	20231222	2170	23.96	20241209	1.32	N	123040	500	345 억	614077	N	N	0	N	N
88	20241216	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2695	30	2	1.13	65368835	24313	30.45	2665	2735	2665	3460	1870	2665	2688.64	0.89	0	3789	2725	2695	2640	2610	2555	2710	2625	346	795	500	1970	5	1	69172213	1864	10.21	0.58	12	0.04	264.00	4620.00	5550	20231222	-51.44	2170	20241209	24.19	5420	-50.28	20240104	2170	24.19	20241209	5550	-51.44	20231222	2170	24.19	20241209	1.32	N	123040	500	345 억	614077	N	N	0	N	N
89	20241216	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	25	2	0.94	9051940	3376	4.23	2665	2735	2665	3460	1870	2665	2681.26	0.89	0	-1416	2725	2695	2640	2610	2555	2710	2625	346	795	500	1970	5	1	69172213	1861	10.19	0.58	12	0.00	264.00	4620.00	5550	20231222	-51.53	2170	20241209	23.96	5420	-50.37	20240104	2170	23.96	20241209	5550	-51.53	20231222	2170	23.96	20241209	1.32	N	123040	500	345 억	614077	N	N	0	N	N
90	20241213	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2665	55	2	2.11	209877105	79748	73.86	2585	2670	2585	3390	1830	2610	2631.75	0.88	0	7397	2663	2636	2588	2561	2513	2650	2575	346	780	500	1930	5	1	69172213	1843	10.09	0.58	12	0.12	264.00	4620.00	5550	20231222	-51.98	2170	20241209	22.81	5420	-50.83	20240104	2170	22.81	20241209	5550	-51.98	20231222	2170	22.81	20241209	1.31	N	123040	500	345 억	607157	N	N	1	N	N
91	20241213	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2660	50	2	1.92	156458995	59697	55.29	2585	2665	2585	3390	1830	2610	2620.89	0.88	0	10499	2663	2636	2588	2561	2513	2650	2575	346	780	500	1930	5	1	69172213	1840	10.08	0.58	12	0.09	264.00	4620.00	5550	20231222	-52.07	2170	20241209	22.58	5420	-50.92	20240104	2170	22.58	20241209	5550	-52.07	20231222	2170	22.58	20241209	1.31	N	123040	500	345 억	607157	N	N	1	N	N
92	20241213	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	25	2	0.96	134036130	51221	47.44	2585	2650	2585	3390	1830	2610	2616.82	0.88	0	9367	2663	2636	2588	2561	2513	2650	2575	346	780	500	1930	5	1	69172213	1823	9.98	0.57	12	0.07	264.00	4620.00	5550	20231222	-52.52	2170	20241209	21.43	5420	-51.38	20240104	2170	21.43	20241209	5550	-52.52	20231222	2170	21.43	20241209	1.31	N	123040	500	345 억	607157	N	N	1	N	N
93	20241213	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	25	2	0.96	117996925	45136	41.80	2585	2650	2585	3390	1830	2610	2614.25	0.88	0	9922	2663	2636	2588	2561	2513	2650	2575	346	780	500	1930	5	1	69172213	1823	9.98	0.57	12	0.07	264.00	4620.00	5550	20231222	-52.52	2170	20241209	21.43	5420	-51.38	20240104	2170	21.43	20241209	5550	-52.52	20231222	2170	21.43	20241209	1.31	N	123040	500	345 억	607157	N	N	1	N	N
94	20241213	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	25	2	0.96	93399270	35793	33.15	2585	2645	2585	3390	1830	2610	2609.43	0.88	0	6931	2663	2636	2588	2561	2513	2650	2575	346	780	500	1930	5	1	69172213	1823	9.98	0.57	12	0.05	264.00	4620.00	5550	20231222	-52.52	2170	20241209	21.43	5420	-51.38	20240104	2170	21.43	20241209	5550	-52.52	20231222	2170	21.43	20241209	1.31	N	123040	500	345 억	607157	N	N	1	N	N
95	20241213	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2625	15	2	0.57	74013830	28383	26.29	2585	2645	2585	3390	1830	2610	2607.68	0.88	0	4169	2663	2636	2588	2561	2513	2650	2575	346	780	500	1930	5	1	69172213	1816	9.94	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.70	2170	20241209	20.97	5420	-51.57	20240104	2170	20.97	20241209	5550	-52.70	20231222	2170	20.97	20241209	1.31	N	123040	500	345 억	607157	N	N	1	N	N
96	20241213	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	10	2	0.38	56605425	21755	20.15	2585	2630	2585	3390	1830	2610	2601.95	0.88	0	678	2663	2636	2588	2561	2513	2650	2575	346	780	500	1930	5	1	69172213	1812	9.92	0.57	12	0.03	264.00	4620.00	5550	20231222	-52.79	2170	20241209	20.74	5420	-51.66	20240104	2170	20.74	20241209	5550	-52.79	20231222	2170	20.74	20241209	1.31	N	123040	500	345 억	607157	N	N	1	N	N
97	20241213	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	0	3	0.00	6494965	2497	2.31	2585	2610	2585	3390	1830	2610	2601.11	0.88	0	1311	2663	2636	2588	2561	2513	2650	2575	346	780	500	1930	5	1	69172213	1805	9.89	0.56	12	0.00	264.00	4620.00	5550	20231222	-52.97	2170	20241209	20.28	5420	-51.85	20240104	2170	20.28	20241209	5550	-52.97	20231222	2170	20.28	20241209	1.31	N	123040	500	345 억	607157	N	N	1	N	N
98	20241212	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	25	2	0.97	275858405	107468	100.58	2585	2615	2540	3360	1810	2585	2566.84	0.92	0	-27218	2721	2652	2516	2447	2311	2687	2482	346	775	500	1910	5	1	69172213	1805	9.89	0.56	12	0.16	264.00	4620.00	5550	20231222	-52.97	2170	20241209	20.28	5420	-51.85	20240104	2170	20.28	20241209	5550	-52.97	20231222	2170	20.28	20241209	1.36	N	123040	500	345 억	634328	N	N	1	N	N
99	20241212	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2605	20	2	0.77	264540585	103134	96.53	2585	2615	2540	3360	1810	2585	2565.02	0.92	0	-25369	2721	2652	2516	2447	2311	2687	2482	346	775	500	1910	5	1	69172213	1802	9.87	0.56	12	0.15	264.00	4620.00	5550	20231222	-53.06	2170	20241209	20.05	5420	-51.94	20240104	2170	20.05	20241209	5550	-53.06	20231222	2170	20.05	20241209	1.36	N	123040	500	345 억	634328	N	N	7	N	N
100	20241212	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	-20	5	-0.77	243723940	95087	89.00	2585	2610	2540	3360	1810	2585	2563.17	0.92	0	-27300	2721	2652	2516	2447	2311	2687	2482	346	775	500	1910	5	1	69172213	1774	9.72	0.56	12	0.14	264.00	4620.00	5550	20231222	-53.78	2170	20241209	18.20	5420	-52.68	20240104	2170	18.20	20241209	5550	-53.78	20231222	2170	18.20	20241209	1.36	N	123040	500	345 억	634328	N	N	7	N	N
101	20241212	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2575	-10	5	-0.39	218252520	85134	79.68	2585	2610	2540	3360	1810	2585	2563.64	0.92	0	-26547	2721	2652	2516	2447	2311	2687	2482	346	775	500	1910	5	1	69172213	1781	9.75	0.56	12	0.12	264.00	4620.00	5550	20231222	-53.60	2170	20241209	18.66	5420	-52.49	20240104	2170	18.66	20241209	5550	-53.60	20231222	2170	18.66	20241209	1.36	N	123040	500	345 억	634328	N	N	7	N	N
102	20241212	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	-35	5	-1.35	198955495	77610	72.64	2585	2610	2540	3360	1810	2585	2563.53	0.92	0	-20561	2721	2652	2516	2447	2311	2687	2482	346	775	500	1910	5	1	69172213	1764	9.66	0.55	12	0.11	264.00	4620.00	5550	20231222	-54.05	2170	20241209	17.51	5420	-52.95	20240104	2170	17.51	20241209	5550	-54.05	20231222	2170	17.51	20241209	1.36	N	123040	500	345 억	634328	N	N	7	N	N
103	20241212	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2555	-30	5	-1.16	171442545	66818	62.54	2585	2610	2545	3360	1810	2585	2565.81	0.92	0	-14374	2721	2652	2516	2447	2311	2687	2482	346	775	500	1910	5	1	69172213	1767	9.68	0.55	12	0.10	264.00	4620.00	5550	20231222	-53.96	2170	20241209	17.74	5420	-52.86	20240104	2170	17.74	20241209	5550	-53.96	20231222	2170	17.74	20241209	1.36	N	123040	500	345 억	634328	N	N	7	N	N
104	20241212	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2555	-30	5	-1.16	112145820	43550	40.76	2585	2610	2545	3360	1810	2585	2575.10	0.92	0	-11288	2721	2652	2516	2447	2311	2687	2482	346	775	500	1910	5	1	69172213	1767	9.68	0.55	12	0.06	264.00	4620.00	5550	20231222	-53.96	2170	20241209	17.74	5420	-52.86	20240104	2170	17.74	20241209	5550	-53.96	20231222	2170	17.74	20241209	1.36	N	123040	500	345 억	634328	N	N	7	N	N
105	20241212	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2590	5	2	0.19	31546005	12203	11.42	2585	2610	2565	3360	1810	2585	2585.10	0.92	0	-2092	2721	2652	2516	2447	2311	2687	2482	346	775	500	1910	5	1	69172213	1792	9.81	0.56	12	0.02	264.00	4620.00	5550	20231222	-53.33	2170	20241209	19.35	5420	-52.21	20240104	2170	19.35	20241209	5550	-53.33	20231222	2170	19.35	20241209	1.36	N	123040	500	345 억	634328	N	N	7	N	N
106	20241211	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2585	145	2	5.94	265150045	105839	67.20	2380	2585	2380	3170	1710	2440	2505.22	0.91	0	3979	2626	2532	2356	2262	2086	2580	2310	346	730	500	1800	5	1	69172213	1788	9.79	0.56	12	0.15	264.00	4620.00	5550	20231222	-53.42	2170	20241209	19.12	5420	-52.31	20240104	2170	19.12	20241209	5550	-53.42	20231222	2170	19.12	20241209	1.32	N	123040	500	345 억	630396	N	N	7	N	N
107	20241211	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	110	2	4.51	235379120	94250	59.85	2380	2550	2380	3170	1710	2440	2497.39	0.91	0	6310	2626	2532	2356	2262	2086	2580	2310	346	730	500	1800	5	1	69172213	1764	9.66	0.55	12	0.14	264.00	4620.00	5550	20231222	-54.05	2170	20241209	17.51	5420	-52.95	20240104	2170	17.51	20241209	5550	-54.05	20231222	2170	17.51	20241209	1.32	N	123040	500	345 억	630396	N	N	0	N	N
108	20241211	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	90	2	3.69	219275935	87900	55.81	2380	2535	2380	3170	1710	2440	2494.61	0.91	0	5047	2626	2532	2356	2262	2086	2580	2310	346	730	500	1800	5	1	69172213	1750	9.58	0.55	12	0.13	264.00	4620.00	5550	20231222	-54.41	2170	20241209	16.59	5420	-53.32	20240104	2170	16.59	20241209	5550	-54.41	20231222	2170	16.59	20241209	1.32	N	123040	500	345 억	630396	N	N	0	N	N
109	20241211	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	80	2	3.28	203756950	81743	51.90	2380	2535	2380	3170	1710	2440	2492.65	0.91	0	2130	2626	2532	2356	2262	2086	2580	2310	346	730	500	1800	5	1	69172213	1743	9.55	0.55	12	0.12	264.00	4620.00	5550	20231222	-54.59	2170	20241209	16.13	5420	-53.51	20240104	2170	16.13	20241209	5550	-54.59	20231222	2170	16.13	20241209	1.32	N	123040	500	345 억	630396	N	N	0	N	N
110	20241211	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	70	2	2.87	196867175	78998	50.16	2380	2535	2380	3170	1710	2440	2492.05	0.91	0	1902	2626	2532	2356	2262	2086	2580	2310	346	730	500	1800	5	1	69172213	1736	9.51	0.54	12	0.11	264.00	4620.00	5550	20231222	-54.77	2170	20241209	15.67	5420	-53.69	20240104	2170	15.67	20241209	5550	-54.77	20231222	2170	15.67	20241209	1.32	N	123040	500	345 억	630396	N	N	0	N	N
111	20241211	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	65	2	2.66	181088755	72698	46.16	2380	2535	2380	3170	1710	2440	2490.97	0.91	0	-76	2626	2532	2356	2262	2086	2580	2310	346	730	500	1800	5	1	69172213	1733	9.49	0.54	12	0.11	264.00	4620.00	5550	20231222	-54.86	2170	20241209	15.44	5420	-53.78	20240104	2170	15.44	20241209	5550	-54.86	20231222	2170	15.44	20241209	1.32	N	123040	500	345 억	630396	N	N	0	N	N
112	20241211	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	50	2	2.05	75978970	30780	19.54	2380	2495	2380	3170	1710	2440	2468.45	0.91	0	9991	2626	2532	2356	2262	2086	2580	2310	346	730	500	1800	5	1	69172213	1722	9.43	0.54	12	0.04	264.00	4620.00	5550	20231222	-55.14	2170	20241209	14.75	5420	-54.06	20240104	2170	14.75	20241209	5550	-55.14	20231222	2170	14.75	20241209	1.32	N	123040	500	345 억	630396	N	N	0	N	N
113	20241211	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	10	2	0.41	7204625	2954	1.88	2380	2475	2380	3170	1710	2440	2438.94	0.91	0	2039	2626	2532	2356	2262	2086	2580	2310	346	730	500	1800	5	1	69172213	1695	9.28	0.53	12	0.00	264.00	4620.00	5550	20231222	-55.86	2170	20241209	12.90	5420	-54.80	20240104	2170	12.90	20241209	5550	-55.86	20231222	2170	12.90	20241209	1.32	N	123040	500	345 억	630396	N	N	0	N	N
114	20241210	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	250	2	11.42	371884585	157277	58.04	2180	2450	2180	2845	1535	2190	2364.38	0.81	0	67375	2463	2326	2248	2111	2033	2287	2072	346	655	500	1620	5	1	69172213	1688	9.24	0.53	12	0.23	264.00	4620.00	5550	20231222	-56.04	2170	20241209	12.44	5420	-54.98	20240104	2170	12.44	20241209	5550	-56.04	20231222	2170	12.44	20241209	1.25	N	123040	500	345 억	562821	N	N	0	N	N
115	20241210	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	235	2	10.73	352124425	149170	55.05	2180	2450	2180	2845	1535	2190	2360.56	0.81	0	63425	2463	2326	2248	2111	2033	2287	2072	346	655	500	1620	5	1	69172213	1677	9.19	0.52	12	0.22	264.00	4620.00	5550	20231222	-56.31	2170	20241209	11.75	5420	-55.26	20240104	2170	11.75	20241209	5550	-56.31	20231222	2170	11.75	20241209	1.25	N	123040	500	345 억	562821	N	N	0	N	N
116	20241210	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	235	2	10.73	298764505	126975	46.86	2180	2450	2180	2845	1535	2190	2352.94	0.81	0	51974	2463	2326	2248	2111	2033	2287	2072	346	655	500	1620	5	1	69172213	1677	9.19	0.52	12	0.18	264.00	4620.00	5550	20231222	-56.31	2170	20241209	11.75	5420	-55.26	20240104	2170	11.75	20241209	5550	-56.31	20231222	2170	11.75	20241209	1.25	N	123040	500	345 억	562821	N	N	0	N	N
117	20241210	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	215	2	9.82	283897005	120826	44.59	2180	2450	2180	2845	1535	2190	2349.64	0.81	0	50176	2463	2326	2248	2111	2033	2287	2072	346	655	500	1620	5	1	69172213	1664	9.11	0.52	12	0.17	264.00	4620.00	5550	20231222	-56.67	2170	20241209	10.83	5420	-55.63	20240104	2170	10.83	20241209	5550	-56.67	20231222	2170	10.83	20241209	1.25	N	123040	500	345 억	562821	N	N	0	N	N
118	20241210	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	245	2	11.19	261798720	111646	41.20	2180	2450	2180	2845	1535	2190	2344.90	0.81	0	46264	2463	2326	2248	2111	2033	2287	2072	346	655	500	1620	5	1	69172213	1684	9.22	0.53	12	0.16	264.00	4620.00	5550	20231222	-56.13	2170	20241209	12.21	5420	-55.07	20240104	2170	12.21	20241209	5550	-56.13	20231222	2170	12.21	20241209	1.25	N	123040	500	345 억	562821	N	N	0	N	N
119	20241210	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	240	2	10.96	236874985	101397	37.42	2180	2430	2180	2845	1535	2190	2336.12	0.81	0	40085	2463	2326	2248	2111	2033	2287	2072	346	655	500	1620	5	1	69172213	1681	9.20	0.53	12	0.15	264.00	4620.00	5550	20231222	-56.22	2170	20241209	11.98	5420	-55.17	20240104	2170	11.98	20241209	5550	-56.22	20231222	2170	11.98	20241209	1.25	N	123040	500	345 억	562821	N	N	0	N	N
120	20241210	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	180	2	8.22	159442955	69099	25.50	2180	2370	2180	2845	1535	2190	2307.46	0.81	0	42801	2463	2326	2248	2111	2033	2287	2072	346	655	500	1620	5	1	69172213	1639	8.98	0.51	12	0.10	264.00	4620.00	5550	20231222	-57.30	2170	20241209	9.22	5420	-56.27	20240104	2170	9.22	20241209	5550	-57.30	20231222	2170	9.22	20241209	1.25	N	123040	500	345 억	562821	N	N	0	N	N
121	20241210	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	80	2	3.65	29401290	13251	4.89	2180	2280	2180	2845	1535	2190	2218.80	0.81	0	7187	2463	2326	2248	2111	2033	2287	2072	346	655	500	1620	5	1	69172213	1570	8.60	0.49	12	0.02	264.00	4620.00	5550	20231222	-59.10	2170	20241209	4.61	5420	-58.12	20240104	2170	4.61	20241209	5550	-59.10	20231222	2170	4.61	20241209	1.25	N	123040	500	345 억	562821	N	N	0	N	N
122	20241209	160803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2190	-210	5	-8.75	602634375	270168	99.09	2310	2385	2170	3120	1680	2400	2230.59	0.84	0	-15480	2606	2502	2381	2277	2156	2442	2217	346	720	500	1770	5	1	69172213	1515	8.30	0.47	12	0.39	264.00	4620.00	5550	20231222	-60.54	2170	20241209	0.92	5420	-59.59	20240104	2170	0.92	20241209	5550	-60.54	20231222	2170	0.92	20241209	1.28	N	123040	500	345 억	578063	N	N	0	N	N
123	20241209	150803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2195	-205	5	-8.54	581954770	260728	95.63	2310	2385	2190	3120	1680	2400	2232.04	0.84	0	-16632	2606	2502	2381	2277	2156	2442	2217	346	720	500	1770	5	1	69172213	1518	8.31	0.48	12	0.38	264.00	4620.00	5550	20231222	-60.45	2190	20241209	0.23	5420	-59.50	20240104	2190	0.23	20241209	5550	-60.45	20231222	2190	0.23	20241209	1.28	N	123040	500	345 억	578063	N	N	0	N	N
124	20241209	140805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2210	-190	5	-7.92	487061040	217686	79.84	2310	2385	2190	3120	1680	2400	2237.45	0.84	0	-14292	2606	2502	2381	2277	2156	2442	2217	346	720	500	1770	5	1	69172213	1529	8.37	0.48	12	0.31	264.00	4620.00	5550	20231222	-60.18	2190	20241209	0.91	5420	-59.23	20240104	2190	0.91	20241209	5550	-60.18	20231222	2190	0.91	20241209	1.28	N	123040	500	345 억	578063	N	N	0	N	N
125	20241209	130807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2215	-185	5	-7.71	348244020	154843	56.79	2310	2385	2205	3120	1680	2400	2249.01	0.84	0	-12376	2606	2502	2381	2277	2156	2442	2217	346	720	500	1770	5	1	69172213	1532	8.39	0.48	12	0.22	264.00	4620.00	5550	20231222	-60.09	2205	20241209	0.45	5420	-59.13	20240104	2205	0.45	20241209	5550	-60.09	20231222	2205	0.45	20241209	1.28	N	123040	500	345 억	578063	N	N	0	N	N
126	20241209	120803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2220	-180	5	-7.50	287800610	127550	46.78	2310	2385	2210	3120	1680	2400	2256.37	0.84	0	-75	2606	2502	2381	2277	2156	2442	2217	346	720	500	1770	5	1	69172213	1536	8.41	0.48	12	0.18	264.00	4620.00	5550	20231222	-60.00	2210	20241209	0.45	5420	-59.04	20240104	2210	0.45	20241209	5550	-60.00	20231222	2210	0.45	20241209	1.28	N	123040	500	345 억	578063	N	N	0	N	N
127	20241209	110804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2245	-155	5	-6.46	203482590	89657	32.88	2310	2385	2225	3120	1680	2400	2269.57	0.84	0	-8120	2606	2502	2381	2277	2156	2442	2217	346	720	500	1770	5	1	69172213	1553	8.50	0.49	12	0.13	264.00	4620.00	5550	20231222	-59.55	2225	20241209	0.90	5420	-58.58	20240104	2225	0.90	20241209	5550	-59.55	20231222	2225	0.90	20241209	1.28	N	123040	500	345 억	578063	N	N	0	N	N
128	20241209	100802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2275	-125	5	-5.21	162798845	71615	26.27	2310	2385	2225	3120	1680	2400	2273.25	0.84	0	-7502	2606	2502	2381	2277	2156	2442	2217	346	720	500	1770	5	1	69172213	1574	8.62	0.49	12	0.10	264.00	4620.00	5550	20231222	-59.01	2225	20241209	2.25	5420	-58.03	20240104	2225	2.25	20241209	5550	-59.01	20231222	2225	2.25	20241209	1.28	N	123040	500	345 억	578063	N	N	0	N	N
129	20241209	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2320	-80	5	-3.33	17985285	7763	2.85	2310	2385	2305	3120	1680	2400	2316.80	0.84	0	-2107	2606	2502	2381	2277	2156	2442	2217	346	720	500	1770	5	1	69172213	1605	8.79	0.50	12	0.01	264.00	4620.00	5550	20231222	-58.20	2260	20241206	2.65	5420	-57.20	20240104	2260	2.65	20241206	5550	-58.20	20231222	2260	2.65	20241206	1.28	N	123040	500	345 억	578063	N	N	0	N	N
130	20241206	160756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2400	-55	5	-2.24	645059710	271856	137.52	2425	2485	2260	3190	1720	2455	2372.80	0.85	0	-7921	2691	2572	2496	2377	2301	2535	2340	346	735	500	1810	5	1	69172213	1660	9.09	0.52	12	0.39	264.00	4620.00	5550	20231222	-56.76	2260	20241206	6.19	5420	-55.72	20240104	2260	6.19	20241206	5550	-56.76	20231222	2260	6.19	20241206	1.28	N	123040	500	345 억	585993	N	N	1	N	N
131	20241206	150800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2420	-35	5	-1.43	620232565	261514	132.28	2425	2485	2260	3190	1720	2455	2371.70	0.85	0	-5003	2691	2572	2496	2377	2301	2535	2340	346	735	500	1810	5	1	69172213	1674	9.17	0.52	12	0.38	264.00	4620.00	5550	20231222	-56.40	2260	20241206	7.08	5420	-55.35	20240104	2260	7.08	20241206	5550	-56.40	20231222	2260	7.08	20241206	1.28	N	123040	500	345 억	585993	N	N	1	N	N
132	20241206	140758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	-70	5	-2.85	518051160	218680	110.62	2425	2485	2260	3190	1720	2455	2368.99	0.85	0	-9591	2691	2572	2496	2377	2301	2535	2340	346	735	500	1810	5	1	69172213	1650	9.03	0.52	12	0.32	264.00	4620.00	5550	20231222	-57.03	2260	20241206	5.53	5420	-56.00	20240104	2260	5.53	20241206	5550	-57.03	20231222	2260	5.53	20241206	1.28	N	123040	500	345 억	585993	N	N	1	N	N
133	20241206	130758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2365	-90	5	-3.67	442452660	186497	94.34	2425	2485	2260	3190	1720	2455	2372.43	0.85	0	-8945	2691	2572	2496	2377	2301	2535	2340	346	735	500	1810	5	1	69172213	1636	8.96	0.51	12	0.27	264.00	4620.00	5550	20231222	-57.39	2260	20241206	4.65	5420	-56.37	20240104	2260	4.65	20241206	5550	-57.39	20231222	2260	4.65	20241206	1.28	N	123040	500	345 억	585993	N	N	1	N	N
134	20241206	120755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2370	-85	5	-3.46	327960160	138004	69.81	2425	2485	2260	3190	1720	2455	2376.45	0.85	0	-1565	2691	2572	2496	2377	2301	2535	2340	346	735	500	1810	5	1	69172213	1639	8.98	0.51	12	0.20	264.00	4620.00	5550	20231222	-57.30	2260	20241206	4.87	5420	-56.27	20240104	2260	4.87	20241206	5550	-57.30	20231222	2260	4.87	20241206	1.28	N	123040	500	345 억	585993	N	N	1	N	N
135	20241206	110752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2325	-130	5	-5.30	289196565	121396	61.41	2425	2485	2260	3190	1720	2455	2382.25	0.85	0	-6917	2691	2572	2496	2377	2301	2535	2340	346	735	500	1810	5	1	69172213	1608	8.81	0.50	12	0.18	264.00	4620.00	5550	20231222	-58.11	2260	20241206	2.88	5420	-57.10	20240104	2260	2.88	20241206	5550	-58.11	20231222	2260	2.88	20241206	1.28	N	123040	500	345 억	585993	N	N	1	N	N
136	20241206	100752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2380	-75	5	-3.05	171965540	71018	35.92	2425	2485	2370	3190	1720	2455	2421.43	0.85	0	-17264	2691	2572	2496	2377	2301	2535	2340	346	735	500	1810	5	1	69172213	1646	9.02	0.52	12	0.10	264.00	4620.00	5550	20231222	-57.12	2370	20241206	0.42	5420	-56.09	20240104	2370	0.42	20241206	5550	-57.12	20231222	2370	0.42	20241206	1.28	N	123040	500	345 억	585993	N	N	1	N	N
137	20241206	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-15	5	-0.61	17592365	7200	3.64	2425	2485	2425	3190	1720	2455	2443.37	0.85	0	44	2691	2572	2496	2377	2301	2535	2340	346	735	500	1810	5	1	69172213	1688	9.24	0.53	12	0.01	264.00	4620.00	5550	20231222	-56.04	2420	20241205	0.83	5420	-54.98	20240104	2420	0.83	20241205	5550	-56.04	20231222	2420	0.83	20241205	1.28	N	123040	500	345 억	585993	N	N	1	N	N
138	20241205	160743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2455	-95	5	-3.73	483900175	195799	112.44	2615	2615	2420	3315	1785	2550	2471.75	0.85	0	259	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1698	9.30	0.53	12	0.28	264.00	4620.00	5550	20231222	-55.77	2420	20241205	1.45	5420	-54.70	20240104	2420	1.45	20241205	5550	-55.77	20231222	2420	1.45	20241205	1.28	N	123040	500	345 억	585191	N	N	1	N	N
139	20241205	150749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2440	-110	5	-4.31	403058010	162605	93.38	2615	2615	2420	3315	1785	2550	2478.76	0.85	0	-11603	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1688	9.24	0.53	12	0.24	264.00	4620.00	5550	20231222	-56.04	2420	20241205	0.83	5420	-54.98	20240104	2420	0.83	20241205	5550	-56.04	20231222	2420	0.83	20241205	1.28	N	123040	500	345 억	585191	N	N	0	N	N
140	20241205	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	-75	5	-2.94	311758665	125271	71.94	2615	2615	2460	3315	1785	2550	2488.67	0.85	0	-2686	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1712	9.38	0.54	12	0.18	264.00	4620.00	5550	20231222	-55.41	2425	20241115	2.06	5420	-54.34	20240104	2425	2.06	20241115	5550	-55.41	20231222	2425	2.06	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
141	20241205	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-70	5	-2.75	252396780	101232	58.13	2615	2615	2460	3315	1785	2550	2493.25	0.85	0	8101	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1715	9.39	0.54	12	0.15	264.00	4620.00	5550	20231222	-55.32	2425	20241115	2.27	5420	-54.24	20240104	2425	2.27	20241115	5550	-55.32	20231222	2425	2.27	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
142	20241205	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-65	5	-2.55	217676135	87168	50.06	2615	2615	2465	3315	1785	2550	2497.20	0.85	0	12790	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1719	9.41	0.54	12	0.13	264.00	4620.00	5550	20231222	-55.23	2425	20241115	2.47	5420	-54.15	20240104	2425	2.47	20241115	5550	-55.23	20231222	2425	2.47	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
143	20241205	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-50	5	-1.96	197394130	79023	45.38	2615	2615	2465	3315	1785	2550	2497.93	0.85	0	14767	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1729	9.47	0.54	12	0.11	264.00	4620.00	5550	20231222	-54.95	2425	20241115	3.09	5420	-53.87	20240104	2425	3.09	20241115	5550	-54.95	20231222	2425	3.09	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
144	20241205	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-60	5	-2.35	76518265	30381	17.45	2615	2615	2480	3315	1785	2550	2518.62	0.85	0	-10738	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1722	9.43	0.54	12	0.04	264.00	4620.00	5550	20231222	-55.14	2425	20241115	2.68	5420	-54.06	20240104	2425	2.68	20241115	5550	-55.14	20231222	2425	2.68	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
145	20241205	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	-20	5	-0.78	13760435	5400	3.10	2615	2615	2525	3315	1785	2550	2548.23	0.85	0	-3897	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1750	9.58	0.55	12	0.01	264.00	4620.00	5550	20231222	-54.41	2425	20241115	4.33	5420	-53.32	20240104	2425	4.33	20241115	5550	-54.41	20231222	2425	4.33	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
146	20241204	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	-90	5	-3.41	451256315	174105	273.84	2610	2730	2510	3430	1850	2640	2591.86	0.85	0	-4681	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1764	9.66	0.55	12	0.25	264.00	4620.00	5550	20231222	-54.05	2425	20241115	5.15	5420	-52.95	20240104	2425	5.15	20241115	5550	-54.05	20231222	2425	5.15	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
147	20241204	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	-75	5	-2.84	420327650	162084	254.93	2610	2730	2510	3430	1850	2640	2593.27	0.85	0	-3194	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1774	9.72	0.56	12	0.23	264.00	4620.00	5550	20231222	-53.78	2425	20241115	5.77	5420	-52.68	20240104	2425	5.77	20241115	5550	-53.78	20231222	2425	5.77	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
148	20241204	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	-75	5	-2.84	382199520	147226	231.56	2610	2730	2510	3430	1850	2640	2596.01	0.85	0	-5462	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1774	9.72	0.56	12	0.21	264.00	4620.00	5550	20231222	-53.78	2425	20241115	5.77	5420	-52.68	20240104	2425	5.77	20241115	5550	-53.78	20231222	2425	5.77	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
149	20241204	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	-30	5	-1.14	358385890	137987	217.03	2610	2730	2510	3430	1850	2640	2597.24	0.85	0	-2536	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1805	9.89	0.56	12	0.20	264.00	4620.00	5550	20231222	-52.97	2425	20241115	7.63	5420	-51.85	20240104	2425	7.63	20241115	5550	-52.97	20231222	2425	7.63	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
150	20241204	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2580	-60	5	-2.27	322842235	124157	195.28	2610	2730	2510	3430	1850	2640	2600.27	0.85	0	-8015	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1785	9.77	0.56	12	0.18	264.00	4620.00	5550	20231222	-53.51	2425	20241115	6.39	5420	-52.40	20240104	2425	6.39	20241115	5550	-53.51	20231222	2425	6.39	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
151	20241204	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	-45	5	-1.70	201547780	77139	121.33	2610	2730	2510	3430	1850	2640	2612.79	0.85	0	13229	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1795	9.83	0.56	12	0.11	264.00	4620.00	5550	20231222	-53.24	2425	20241115	7.01	5420	-52.12	20240104	2425	7.01	20241115	5550	-53.24	20231222	2425	7.01	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
152	20241204	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	-40	5	-1.52	185585100	71011	111.69	2610	2730	2510	3430	1850	2640	2613.47	0.85	0	14136	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1798	9.85	0.56	12	0.10	264.00	4620.00	5550	20231222	-53.15	2425	20241115	7.22	5420	-52.03	20240104	2425	7.22	20241115	5550	-53.15	20231222	2425	7.22	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
153	20241204	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	-5	5	-0.19	50223225	19170	30.15	2610	2730	2510	3430	1850	2640	2619.89	0.85	0	2254	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1823	9.98	0.57	12	0.03	264.00	4620.00	5550	20231222	-52.52	2425	20241115	8.66	5420	-51.38	20240104	2425	8.66	20241115	5550	-52.52	20231222	2425	8.66	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
154	20241203	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	105	2	4.14	165904210	63579	37.39	2510	2655	2505	3295	1775	2535	2609.39	0.82	0	23866	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1826	10.00	0.57	12	0.09	264.00	4620.00	5550	20231222	-52.43	2425	20241115	8.87	5420	-51.29	20240104	2425	8.87	20241115	5550	-52.43	20231222	2425	8.87	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
155	20241203	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	120	2	4.73	155632575	59696	35.11	2510	2655	2505	3295	1775	2535	2607.09	0.82	0	22520	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1837	10.06	0.57	12	0.09	264.00	4620.00	5550	20231222	-52.16	2425	20241115	9.48	5420	-51.01	20240104	2425	9.48	20241115	5550	-52.16	20231222	2425	9.48	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
156	20241203	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2630	95	2	3.75	124304665	47813	28.12	2510	2655	2505	3295	1775	2535	2599.81	0.82	0	14645	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1819	9.96	0.57	12	0.07	264.00	4620.00	5550	20231222	-52.61	2425	20241115	8.45	5420	-51.48	20240104	2425	8.45	20241115	5550	-52.61	20231222	2425	8.45	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
157	20241203	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	100	2	3.94	117793970	45335	26.66	2510	2655	2505	3295	1775	2535	2598.30	0.82	0	13600	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1823	9.98	0.57	12	0.07	264.00	4620.00	5550	20231222	-52.52	2425	20241115	8.66	5420	-51.38	20240104	2425	8.66	20241115	5550	-52.52	20231222	2425	8.66	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
158	20241203	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	100	2	3.94	89276185	34516	20.30	2510	2645	2505	3295	1775	2535	2586.52	0.82	0	6556	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1823	9.98	0.57	12	0.05	264.00	4620.00	5550	20231222	-52.52	2425	20241115	8.66	5420	-51.38	20240104	2425	8.66	20241115	5550	-52.52	20231222	2425	8.66	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
159	20241203	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	75	2	2.96	67828030	26361	15.50	2510	2620	2505	3295	1775	2535	2573.04	0.82	0	4411	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1805	9.89	0.56	12	0.04	264.00	4620.00	5550	20231222	-52.97	2425	20241115	7.63	5420	-51.85	20240104	2425	7.63	20241115	5550	-52.97	20231222	2425	7.63	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
160	20241203	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	25	2	0.99	35438710	13872	8.16	2510	2600	2505	3295	1775	2535	2554.69	0.82	0	-850	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1771	9.70	0.55	12	0.02	264.00	4620.00	5550	20231222	-53.87	2425	20241115	5.57	5420	-52.77	20240104	2425	5.57	20241115	5550	-53.87	20231222	2425	5.57	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
161	20241203	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	30	2	1.18	9074765	3587	2.11	2510	2600	2505	3295	1775	2535	2529.90	0.82	0	357	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1774	9.72	0.56	12	0.01	264.00	4620.00	5550	20231222	-53.78	2425	20241115	5.77	5420	-52.68	20240104	2425	5.77	20241115	5550	-53.78	20231222	2425	5.77	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
162	20241202	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-165	5	-6.11	436589175	167019	22.69	2665	2695	2535	3510	1890	2700	2614.10	0.79	0	22173	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1754	9.60	0.55	12	0.24	264.00	4620.00	5550	20231222	-54.32	2425	20241115	4.54	5420	-53.23	20240104	2425	4.54	20241115	5550	-54.32	20231222	2425	4.54	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
163	20241202	150844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2570	-130	5	-4.81	415462035	158731	21.56	2665	2695	2560	3510	1890	2700	2617.40	0.79	0	21137	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1778	9.73	0.56	12	0.23	264.00	4620.00	5550	20231222	-53.69	2425	20241115	5.98	5420	-52.58	20240104	2425	5.98	20241115	5550	-53.69	20231222	2425	5.98	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
164	20241202	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	-105	5	-3.89	327975105	124766	16.95	2665	2695	2585	3510	1890	2700	2628.72	0.79	0	18228	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1795	9.83	0.56	12	0.18	264.00	4620.00	5550	20231222	-53.24	2425	20241115	7.01	5420	-52.12	20240104	2425	7.01	20241115	5550	-53.24	20231222	2425	7.01	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
165	20241202	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	-105	5	-3.89	305203385	116020	15.76	2665	2695	2585	3510	1890	2700	2630.61	0.79	0	16302	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1795	9.83	0.56	12	0.17	264.00	4620.00	5550	20231222	-53.24	2425	20241115	7.01	5420	-52.12	20240104	2425	7.01	20241115	5550	-53.24	20231222	2425	7.01	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
166	20241202	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	-100	5	-3.70	236052985	89400	12.14	2665	2695	2600	3510	1890	2700	2640.41	0.79	0	16015	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1798	9.85	0.56	12	0.13	264.00	4620.00	5550	20231222	-53.15	2425	20241115	7.22	5420	-52.03	20240104	2425	7.22	20241115	5550	-53.15	20231222	2425	7.22	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
167	20241202	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2615	-85	5	-3.15	219804460	83165	11.30	2665	2695	2600	3510	1890	2700	2642.99	0.79	0	18322	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1809	9.91	0.57	12	0.12	264.00	4620.00	5550	20231222	-52.88	2425	20241115	7.84	5420	-51.75	20240104	2425	7.84	20241115	5550	-52.88	20231222	2425	7.84	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
168	20241202	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	-60	5	-2.22	134366505	50497	6.86	2665	2695	2620	3510	1890	2700	2660.88	0.79	0	13399	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1826	10.00	0.57	12	0.07	264.00	4620.00	5550	20231222	-52.43	2425	20241115	8.87	5420	-51.29	20240104	2425	8.87	20241115	5550	-52.43	20231222	2425	8.87	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
169	20241202	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	-10	5	-0.37	50955000	19015	2.58	2665	2695	2660	3510	1890	2700	2679.73	0.79	0	12946	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1861	10.19	0.58	12	0.03	264.00	4620.00	5550	20231222	-51.53	2425	20241115	10.93	5420	-50.37	20240104	2425	10.93	20241115	5550	-51.53	20231222	2425	10.93	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History