KissMeData/123750/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160855	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-1	5	-0.07	20524656	14429	344.29	1444	1445	1400	1878	1012	1445	1421.74	0.14	-161	-161	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.11	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		17917	N	N	0	N	00	N
3	20241231	150846	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-1	5	-0.07	20524656	14429	344.29	1444	1445	1400	1878	1012	1445	1421.74	0.14	-161	-161	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.11	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		17917	N	N	0	N	00	N
4	20241231	140853	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-1	5	-0.07	20524656	14429	344.29	1444	1445	1400	1878	1012	1445	1421.74	0.14	-161	-161	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.11	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		17917	N	N	0	N	00	N
5	20241231	130855	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-1	5	-0.07	20524656	14429	344.29	1444	1445	1400	1878	1012	1445	1421.74	0.14	-161	-161	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.11	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		17917	N	N	0	N	00	N
6	20241231	120854	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-1	5	-0.07	20524656	14429	344.29	1444	1445	1400	1878	1012	1445	1421.74	0.14	-161	-161	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.11	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		17917	N	N	0	N	00	N
7	20241231	110853	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-1	5	-0.07	20524656	14429	344.29	1444	1445	1400	1878	1012	1445	1421.74	0.14	-161	-161	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.11	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		17917	N	N	0	N	00	N
8	20241231	100846	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-1	5	-0.07	20524656	14429	344.29	1444	1445	1400	1878	1012	1445	1421.74	0.14	-161	-161	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.11	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		17917	N	N	0	N	00	N
9	20241231	090855	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-1	5	-0.07	20524656	14429	344.29	1444	1445	1400	1878	1012	1445	1421.74	0.14	-161	-161	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.11	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		17917	N	N	0	N	00	N
10	20241230	160849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1444	-1	5	-0.07	20440236	14369	342.85	1444	1445	1400	1878	1012	1445	1421.74	0.14	0	-161	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.11	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		18078	N	N	0	N	00	N
11	20241230	150852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1412	-33	5	-2.28	18666836	13139	313.51	1444	1445	1400	1878	1012	1445	1420.72	0.14	0	83	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	180	-50.43	0.68	12	0.10	-28.00	2083.00	3595	20240110	-60.72	1214	20241209	16.31	3595	-60.72	20240110	1214	16.31	20241209	3595	-60.72	20240110	1214	16.31	20241209	0.00	N	123750	500	63 억		18078	N	N	0	N	00	N
12	20241230	140851	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1425	-20	5	-1.38	9290492	6501	155.12	1444	1445	1400	1878	1012	1445	1429.09	0.14	0	169	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	182	-50.89	0.68	12	0.05	-28.00	2083.00	3595	20240110	-60.36	1214	20241209	17.38	3595	-60.36	20240110	1214	17.38	20241209	3595	-60.36	20240110	1214	17.38	20241209	0.00	N	123750	500	63 억		18078	N	N	0	N	00	N
13	20241230	130852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1426	-19	5	-1.31	8135518	5691	135.79	1444	1445	1400	1878	1012	1445	1429.54	0.14	0	465	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	182	-50.93	0.68	12	0.04	-28.00	2083.00	3595	20240110	-60.33	1214	20241209	17.46	3595	-60.33	20240110	1214	17.46	20241209	3595	-60.33	20240110	1214	17.46	20241209	0.00	N	123750	500	63 억		18078	N	N	0	N	00	N
14	20241230	120849	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1443	-2	5	-0.14	7992918	5591	133.40	1444	1445	1400	1878	1012	1445	1429.60	0.14	0	465	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.54	0.69	12	0.04	-28.00	2083.00	3595	20240110	-59.86	1214	20241209	18.86	3595	-59.86	20240110	1214	18.86	20241209	3595	-59.86	20240110	1214	18.86	20241209	0.00	N	123750	500	63 억		18078	N	N	0	N	00	N
15	20241230	110852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1445	0	3	0.00	7991475	5590	133.38	1444	1445	1400	1878	1012	1445	1429.60	0.14	0	465	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	184	-51.61	0.69	12	0.04	-28.00	2083.00	3595	20240110	-59.81	1214	20241209	19.03	3595	-59.81	20240110	1214	19.03	20241209	3595	-59.81	20240110	1214	19.03	20241209	0.00	N	123750	500	63 억		18078	N	N	0	N	00	N
16	20241230	100850	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1426	-19	5	-1.31	5725616	4001	95.47	1444	1445	1400	1878	1012	1445	1431.05	0.14	0	478	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	182	-50.93	0.68	12	0.03	-28.00	2083.00	3595	20240110	-60.33	1214	20241209	17.46	3595	-60.33	20240110	1214	17.46	20241209	3595	-60.33	20240110	1214	17.46	20241209	0.00	N	123750	500	63 억		18078	N	N	0	N	00	N
17	20241230	090852	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1422	-23	5	-1.59	1684610	1177	28.08	1444	1445	1400	1878	1012	1445	1431.27	0.14	0	0	1473	1459	1433	1419	1393	1466	1426	64	433	500	920	1	1	12746297	181	-50.79	0.68	12	0.01	-28.00	2083.00	3595	20240110	-60.45	1214	20241209	17.13	3595	-60.45	20240110	1214	17.13	20241209	3595	-60.45	20240110	1214	17.13	20241209	0.00	N	123750	500	63 억		18078	N	N	0	N	00	N
18	20241227	160848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-3	5	-0.21	5989131	4191	52.04	1424	1447	1407	1882	1014	1448	1429.02	0.14	0	-148	1478	1462	1434	1418	1390	1471	1427	64	434	500	920	1	1	12746297	184	-51.61	0.69	12	0.03	-28.00	2083.00	3595	20240110	-59.81	1214	20241209	19.03	3595	-59.81	20240110	1214	19.03	20241209	3595	-59.81	20240110	1214	19.03	20241209	0.00	N	123750	500	63 억		18226	N	N	0	N	00	N
19	20241227	150847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	-41	5	-2.83	5746503	4023	49.95	1424	1447	1407	1882	1014	1448	1428.41	0.14	0	-148	1478	1462	1434	1418	1390	1471	1427	64	434	500	920	1	1	12746297	179	-50.25	0.68	12	0.03	-28.00	2083.00	3595	20240110	-60.86	1214	20241209	15.90	3595	-60.86	20240110	1214	15.90	20241209	3595	-60.86	20240110	1214	15.90	20241209	0.00	N	123750	500	63 억		18226	N	N	0	N	00	N
20	20241227	140849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	-30	5	-2.07	5556777	3889	48.29	1424	1447	1418	1882	1014	1448	1428.84	0.14	0	-148	1478	1462	1434	1418	1390	1471	1427	64	434	500	920	1	1	12746297	181	-50.64	0.68	12	0.03	-28.00	2083.00	3595	20240110	-60.56	1214	20241209	16.80	3595	-60.56	20240110	1214	16.80	20241209	3595	-60.56	20240110	1214	16.80	20241209	0.00	N	123750	500	63 억		18226	N	N	0	N	00	N
21	20241227	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-20	5	-1.38	3304051	2307	28.64	1424	1447	1424	1882	1014	1448	1432.19	0.14	0	-110	1478	1462	1434	1418	1390	1471	1427	64	434	500	920	1	1	12746297	182	-51.00	0.69	12	0.02	-28.00	2083.00	3595	20240110	-60.28	1214	20241209	17.63	3595	-60.28	20240110	1214	17.63	20241209	3595	-60.28	20240110	1214	17.63	20241209	0.00	N	123750	500	63 억		18226	N	N	0	N	00	N
22	20241227	120850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-13	5	-0.90	778513	543	6.74	1424	1447	1424	1882	1014	1448	1433.73	0.14	0	-51	1478	1462	1434	1418	1390	1471	1427	64	434	500	920	1	1	12746297	183	-51.25	0.69	12	0.00	-28.00	2083.00	3595	20240110	-60.08	1214	20241209	18.20	3595	-60.08	20240110	1214	18.20	20241209	3595	-60.08	20240110	1214	18.20	20241209	0.00	N	123750	500	63 억		18226	N	N	0	N	00	N
23	20241227	110847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-17	5	-1.17	413993	289	3.59	1424	1447	1424	1882	1014	1448	1432.50	0.14	0	-25	1478	1462	1434	1418	1390	1471	1427	64	434	500	920	1	1	12746297	182	-51.11	0.69	12	0.00	-28.00	2083.00	3595	20240110	-60.19	1214	20241209	17.87	3595	-60.19	20240110	1214	17.87	20241209	3595	-60.19	20240110	1214	17.87	20241209	0.00	N	123750	500	63 억		18226	N	N	0	N	00	N
24	20241227	100845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	-2	5	-0.14	409669	286	3.55	1424	1447	1424	1882	1014	1448	1432.41	0.14	0	-24	1478	1462	1434	1418	1390	1471	1427	64	434	500	920	1	1	12746297	184	-51.64	0.69	12	0.00	-28.00	2083.00	3595	20240110	-59.78	1214	20241209	19.11	3595	-59.78	20240110	1214	19.11	20241209	3595	-59.78	20240110	1214	19.11	20241209	0.00	N	123750	500	63 억		18226	N	N	0	N	00	N
25	20241227	090850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	-24	5	-1.66	405331	283	3.51	1424	1447	1424	1882	1014	1448	1432.27	0.14	0	-21	1478	1462	1434	1418	1390	1471	1427	64	434	500	920	1	1	12746297	182	-50.86	0.68	12	0.00	-28.00	2083.00	3595	20240110	-60.39	1214	20241209	17.30	3595	-60.39	20240110	1214	17.30	20241209	3595	-60.39	20240110	1214	17.30	20241209	0.00	N	123750	500	63 억		18226	N	N	0	N	00	N
26	20241226	160842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	18	2	1.26	11453471	8054	169.52	1426	1450	1406	1859	1001	1430	1422.07	0.14	0	221	1474	1452	1426	1404	1378	1463	1415	64	429	500	910	1	1	12746297	185	-51.71	0.70	12	0.06	-28.00	2083.00	3595	20240110	-59.72	1214	20241209	19.28	3595	-59.72	20240110	1214	19.28	20241209	3595	-59.72	20240110	1214	19.28	20241209	0.00	N	123750	500	63 억		18005	N	N	0	N	00	N
27	20241226	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-3	5	-0.21	10107928	7119	149.84	1426	1450	1406	1859	1001	1430	1419.85	0.14	0	402	1474	1452	1426	1404	1378	1463	1415	64	429	500	910	1	1	12746297	182	-50.96	0.69	12	0.06	-28.00	2083.00	3595	20240110	-60.31	1214	20241209	17.55	3595	-60.31	20240110	1214	17.55	20241209	3595	-60.31	20240110	1214	17.55	20241209	0.00	N	123750	500	63 억		18005	N	N	0	N	00	N
28	20241226	140839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	0	3	0.00	9654819	6802	143.17	1426	1450	1406	1859	1001	1430	1419.41	0.14	0	451	1474	1452	1426	1404	1378	1463	1415	64	429	500	910	1	1	12746297	182	-51.07	0.69	12	0.05	-28.00	2083.00	3595	20240110	-60.22	1214	20241209	17.79	3595	-60.22	20240110	1214	17.79	20241209	3595	-60.22	20240110	1214	17.79	20241209	0.00	N	123750	500	63 억		18005	N	N	0	N	00	N
29	20241226	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	20	2	1.40	9434599	6648	139.93	1426	1450	1406	1859	1001	1430	1419.16	0.14	0	451	1474	1452	1426	1404	1378	1463	1415	64	429	500	910	1	1	12746297	185	-51.79	0.70	12	0.05	-28.00	2083.00	3595	20240110	-59.67	1214	20241209	19.44	3595	-59.67	20240110	1214	19.44	20241209	3595	-59.67	20240110	1214	19.44	20241209	0.00	N	123750	500	63 억		18005	N	N	0	N	00	N
30	20241226	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	20	2	1.40	9434599	6648	139.93	1426	1450	1406	1859	1001	1430	1419.16	0.14	0	451	1474	1452	1426	1404	1378	1463	1415	64	429	500	910	1	1	12746297	185	-51.79	0.70	12	0.05	-28.00	2083.00	3595	20240110	-59.67	1214	20241209	19.44	3595	-59.67	20240110	1214	19.44	20241209	3595	-59.67	20240110	1214	19.44	20241209	0.00	N	123750	500	63 억		18005	N	N	0	N	00	N
31	20241226	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-3	5	-0.21	8073473	5695	119.87	1426	1448	1406	1859	1001	1430	1417.64	0.14	0	451	1474	1452	1426	1404	1378	1463	1415	64	429	500	910	1	1	12746297	182	-50.96	0.69	12	0.04	-28.00	2083.00	3595	20240110	-60.31	1214	20241209	17.55	3595	-60.31	20240110	1214	17.55	20241209	3595	-60.31	20240110	1214	17.55	20241209	0.00	N	123750	500	63 억		18005	N	N	0	N	00	N
32	20241226	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	-24	5	-1.68	7982145	5631	118.52	1426	1448	1406	1859	1001	1430	1417.54	0.14	0	451	1474	1452	1426	1404	1378	1463	1415	64	429	500	910	1	1	12746297	179	-50.21	0.67	12	0.04	-28.00	2083.00	3595	20240110	-60.89	1214	20241209	15.82	3595	-60.89	20240110	1214	15.82	20241209	3595	-60.89	20240110	1214	15.82	20241209	0.00	N	123750	500	63 억		18005	N	N	0	N	00	N
33	20241226	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-3	5	-0.21	349268	243	5.11	1426	1448	1426	1859	1001	1430	1437.32	0.14	0	0	1474	1452	1426	1404	1378	1463	1415	64	429	500	910	1	1	12746297	182	-50.96	0.69	12	0.00	-28.00	2083.00	3595	20240110	-60.31	1214	20241209	17.55	3595	-60.31	20240110	1214	17.55	20241209	3595	-60.31	20240110	1214	17.55	20241209	0.00	N	123750	500	63 억		18005	N	N	0	N	00	N
34	20241224	160840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	26	2	1.85	6749389	4751	77.49	1404	1448	1400	1825	983	1404	1420.61	0.14	0	-182	1444	1423	1387	1366	1330	1434	1377	64	421	500	890	1	1	12746297	182	-51.07	0.69	12	0.04	-28.00	2083.00	3595	20240110	-60.22	1214	20241209	17.79	3595	-60.22	20240110	1214	17.79	20241209	3595	-60.22	20240110	1214	17.79	20241209	0.00	N	123750	500	63 억		18187	N	N	0	N	00	N
35	20241224	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-3	5	-0.21	6450519	4542	74.08	1404	1448	1400	1825	983	1404	1420.19	0.14	0	-170	1444	1423	1387	1366	1330	1434	1377	64	421	500	890	1	1	12746297	179	-50.04	0.67	12	0.04	-28.00	2083.00	3595	20240110	-61.03	1214	20241209	15.40	3595	-61.03	20240110	1214	15.40	20241209	3595	-61.03	20240110	1214	15.40	20241209	0.00	N	123750	500	63 억		18187	N	N	0	N	00	N
36	20241224	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-3	5	-0.21	6421061	4521	73.74	1404	1448	1400	1825	983	1404	1420.27	0.14	0	-169	1444	1423	1387	1366	1330	1434	1377	64	421	500	890	1	1	12746297	179	-50.04	0.67	12	0.04	-28.00	2083.00	3595	20240110	-61.03	1214	20241209	15.40	3595	-61.03	20240110	1214	15.40	20241209	3595	-61.03	20240110	1214	15.40	20241209	0.00	N	123750	500	63 억		18187	N	N	0	N	00	N
37	20241224	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-3	5	-0.21	6402524	4508	73.53	1404	1448	1400	1825	983	1404	1420.26	0.14	0	-168	1444	1423	1387	1366	1330	1434	1377	64	421	500	890	1	1	12746297	179	-50.04	0.67	12	0.04	-28.00	2083.00	3595	20240110	-61.03	1214	20241209	15.40	3595	-61.03	20240110	1214	15.40	20241209	3595	-61.03	20240110	1214	15.40	20241209	0.00	N	123750	500	63 억		18187	N	N	0	N	00	N
38	20241224	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	-4	5	-0.28	5787507	4075	66.47	1404	1448	1400	1825	983	1404	1420.25	0.14	0	-62	1444	1423	1387	1366	1330	1434	1377	64	421	500	890	1	1	12746297	178	-50.00	0.67	12	0.03	-28.00	2083.00	3595	20240110	-61.06	1214	20241209	15.32	3595	-61.06	20240110	1214	15.32	20241209	3595	-61.06	20240110	1214	15.32	20241209	0.00	N	123750	500	63 억		18187	N	N	0	N	00	N
39	20241224	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	16	2	1.14	5691017	4007	65.36	1404	1448	1400	1825	983	1404	1420.27	0.14	0	-65	1444	1423	1387	1366	1330	1434	1377	64	421	500	890	1	1	12746297	181	-50.71	0.68	12	0.03	-28.00	2083.00	3595	20240110	-60.50	1214	20241209	16.97	3595	-60.50	20240110	1214	16.97	20241209	3595	-60.50	20240110	1214	16.97	20241209	0.00	N	123750	500	63 억		18187	N	N	0	N	00	N
40	20241224	100839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	26	2	1.85	4048512	2840	46.32	1404	1448	1404	1825	983	1404	1425.53	0.14	0	-74	1444	1423	1387	1366	1330	1434	1377	64	421	500	890	1	1	12746297	182	-51.07	0.69	12	0.02	-28.00	2083.00	3595	20240110	-60.22	1214	20241209	17.79	3595	-60.22	20240110	1214	17.79	20241209	3595	-60.22	20240110	1214	17.79	20241209	0.00	N	123750	500	63 억		18187	N	N	0	N	00	N
41	20241224	090842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	44	2	3.13	3299845	2316	37.78	1404	1448	1404	1825	983	1404	1424.80	0.14	0	-6	1444	1423	1387	1366	1330	1434	1377	64	421	500	890	1	1	12746297	185	-51.71	0.70	12	0.02	-28.00	2083.00	3595	20240110	-59.72	1214	20241209	19.28	3595	-59.72	20240110	1214	19.28	20241209	3595	-59.72	20240110	1214	19.28	20241209	0.00	N	123750	500	63 억		18187	N	N	0	N	00	N
42	20241223	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	17	2	1.23	8486438	6131	27.40	1378	1408	1351	1803	971	1387	1384.18	0.14	0	345	1496	1441	1409	1354	1322	1425	1338	64	416	500	880	1	1	12746297	179	-50.14	0.67	12	0.05	-28.00	2083.00	3595	20240110	-60.95	1214	20241209	15.65	3595	-60.95	20240110	1214	15.65	20241209	3595	-60.95	20240110	1214	15.65	20241209	0.00	N	123750	500	63 억		18396	N	N	0	N	00	N
43	20241223	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	18	2	1.30	7757735	5612	25.08	1378	1405	1351	1803	971	1387	1382.35	0.14	0	624	1496	1441	1409	1354	1322	1425	1338	64	416	500	880	1	1	12746297	179	-50.18	0.67	12	0.04	-28.00	2083.00	3595	20240110	-60.92	1214	20241209	15.73	3595	-60.92	20240110	1214	15.73	20241209	3595	-60.92	20240110	1214	15.73	20241209	0.00	N	123750	500	63 억		18396	N	N	0	N	00	N
44	20241223	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	18	2	1.30	7757735	5612	25.08	1378	1405	1351	1803	971	1387	1382.35	0.14	0	624	1496	1441	1409	1354	1322	1425	1338	64	416	500	880	1	1	12746297	179	-50.18	0.67	12	0.04	-28.00	2083.00	3595	20240110	-60.92	1214	20241209	15.73	3595	-60.92	20240110	1214	15.73	20241209	3595	-60.92	20240110	1214	15.73	20241209	0.00	N	123750	500	63 억		18396	N	N	0	N	00	N
45	20241223	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	8	2	0.58	6503330	4713	21.06	1378	1395	1351	1803	971	1387	1379.87	0.14	0	-145	1496	1441	1409	1354	1322	1425	1338	64	416	500	880	1	1	12746297	178	-49.82	0.67	12	0.04	-28.00	2083.00	3595	20240110	-61.20	1214	20241209	14.91	3595	-61.20	20240110	1214	14.91	20241209	3595	-61.20	20240110	1214	14.91	20241209	0.00	N	123750	500	63 억		18396	N	N	0	N	00	N
46	20241223	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	8	2	0.58	5710085	4142	18.51	1378	1395	1351	1803	971	1387	1378.58	0.14	0	-103	1496	1441	1409	1354	1322	1425	1338	64	416	500	880	1	1	12746297	178	-49.82	0.67	12	0.03	-28.00	2083.00	3595	20240110	-61.20	1214	20241209	14.91	3595	-61.20	20240110	1214	14.91	20241209	3595	-61.20	20240110	1214	14.91	20241209	0.00	N	123750	500	63 억		18396	N	N	0	N	00	N
47	20241223	110832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	0	3	0.00	5581745	4050	18.10	1378	1395	1351	1803	971	1387	1378.21	0.14	0	-106	1496	1441	1409	1354	1322	1425	1338	64	416	500	880	1	1	12746297	177	-49.54	0.67	12	0.03	-28.00	2083.00	3595	20240110	-61.42	1214	20241209	14.25	3595	-61.42	20240110	1214	14.25	20241209	3595	-61.42	20240110	1214	14.25	20241209	0.00	N	123750	500	63 억		18396	N	N	0	N	00	N
48	20241223	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	-2	5	-0.14	2250404	1648	7.37	1378	1386	1351	1803	971	1387	1365.54	0.14	0	8	1496	1441	1409	1354	1322	1425	1338	64	416	500	880	1	1	12746297	177	-49.46	0.66	12	0.01	-28.00	2083.00	3595	20240110	-61.47	1214	20241209	14.09	3595	-61.47	20240110	1214	14.09	20241209	3595	-61.47	20240110	1214	14.09	20241209	0.00	N	123750	500	63 억		18396	N	N	0	N	00	N
49	20241223	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	-1	5	-0.07	2054111	1506	6.73	1378	1386	1351	1803	971	1387	1363.95	0.14	0	0	1496	1441	1409	1354	1322	1425	1338	64	416	500	880	1	1	12746297	177	-49.50	0.67	12	0.01	-28.00	2083.00	3595	20240110	-61.45	1214	20241209	14.17	3595	-61.45	20240110	1214	14.17	20241209	3595	-61.45	20240110	1214	14.17	20241209	0.00	N	123750	500	63 억		18396	N	N	0	N	00	N
50	20241220	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	-77	5	-5.26	31424808	22368	235.43	1464	1464	1377	1903	1025	1464	1404.90	0.14	0	579	1528	1496	1473	1441	1418	1512	1457	64	439	500	930	1	1	12746297	177	-49.54	0.67	12	0.18	-28.00	2083.00	3595	20240110	-61.42	1214	20241209	14.25	3595	-61.42	20240110	1214	14.25	20241209	3595	-61.42	20240110	1214	14.25	20241209	0.00	N	123750	500	63 억		17817	N	N	0	N	00	N
51	20241220	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	-87	5	-5.94	29650840	21088	221.96	1464	1464	1377	1903	1025	1464	1406.05	0.14	0	579	1528	1496	1473	1441	1418	1512	1457	64	439	500	930	1	1	12746297	176	-49.18	0.66	12	0.17	-28.00	2083.00	3595	20240110	-61.70	1214	20241209	13.43	3595	-61.70	20240110	1214	13.43	20241209	3595	-61.70	20240110	1214	13.43	20241209	0.00	N	123750	500	63 억		17817	N	N	0	N	00	N
52	20241220	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	-85	5	-5.81	25116345	17799	187.34	1464	1464	1377	1903	1025	1464	1411.11	0.14	0	579	1528	1496	1473	1441	1418	1512	1457	64	439	500	930	1	1	12746297	176	-49.25	0.66	12	0.14	-28.00	2083.00	3595	20240110	-61.64	1214	20241209	13.59	3595	-61.64	20240110	1214	13.59	20241209	3595	-61.64	20240110	1214	13.59	20241209	0.00	N	123750	500	63 억		17817	N	N	0	N	00	N
53	20241220	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	-85	5	-5.81	23241323	16439	173.02	1464	1464	1377	1903	1025	1464	1413.79	0.14	0	482	1528	1496	1473	1441	1418	1512	1457	64	439	500	930	1	1	12746297	176	-49.25	0.66	12	0.13	-28.00	2083.00	3595	20240110	-61.64	1214	20241209	13.59	3595	-61.64	20240110	1214	13.59	20241209	3595	-61.64	20240110	1214	13.59	20241209	0.00	N	123750	500	63 억		17817	N	N	0	N	00	N
54	20241220	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	-87	5	-5.94	23169481	16387	172.48	1464	1464	1377	1903	1025	1464	1413.89	0.14	0	486	1528	1496	1473	1441	1418	1512	1457	64	439	500	930	1	1	12746297	176	-49.18	0.66	12	0.13	-28.00	2083.00	3595	20240110	-61.70	1214	20241209	13.43	3595	-61.70	20240110	1214	13.43	20241209	3595	-61.70	20240110	1214	13.43	20241209	0.00	N	123750	500	63 억		17817	N	N	0	N	00	N
55	20241220	110826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	-66	5	-4.51	19800289	13961	146.94	1464	1464	1381	1903	1025	1464	1418.26	0.14	0	482	1528	1496	1473	1441	1418	1512	1457	64	439	500	930	1	1	12746297	178	-49.93	0.67	12	0.11	-28.00	2083.00	3595	20240110	-61.11	1214	20241209	15.16	3595	-61.11	20240110	1214	15.16	20241209	3595	-61.11	20240110	1214	15.16	20241209	0.00	N	123750	500	63 억		17817	N	N	0	N	00	N
56	20241220	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	-70	5	-4.78	18662295	13148	138.39	1464	1464	1381	1903	1025	1464	1419.40	0.14	0	491	1528	1496	1473	1441	1418	1512	1457	64	439	500	930	1	1	12746297	178	-49.79	0.67	12	0.10	-28.00	2083.00	3595	20240110	-61.22	1214	20241209	14.83	3595	-61.22	20240110	1214	14.83	20241209	3595	-61.22	20240110	1214	14.83	20241209	0.00	N	123750	500	63 억		17817	N	N	0	N	00	N
57	20241220	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	-13	5	-0.89	4314960	2965	31.21	1464	1464	1451	1903	1025	1464	1455.30	0.14	0	663	1528	1496	1473	1441	1418	1512	1457	64	439	500	930	1	1	12746297	185	-51.82	0.70	12	0.02	-28.00	2083.00	3595	20240110	-59.64	1214	20241209	19.52	3595	-59.64	20240110	1214	19.52	20241209	3595	-59.64	20240110	1214	19.52	20241209	0.00	N	123750	500	63 억		17817	N	N	0	N	00	N
58	20241219	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	1	2	0.07	14017486	9501	135.96	1463	1505	1450	1901	1025	1463	1475.38	0.13	0	844	1485	1474	1453	1442	1421	1463	1431	64	438	500	930	1	1	12746297	187	-52.29	0.70	12	0.07	-28.00	2083.00	3595	20240110	-59.28	1214	20241209	20.59	3595	-59.28	20240110	1214	20.59	20241209	3595	-59.28	20240110	1214	20.59	20241209	0.00	N	123750	500	63 억		16973	N	N	0	N	00	N
59	20241219	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1467	4	2	0.27	13535830	9172	131.25	1463	1505	1450	1901	1025	1463	1475.78	0.13	0	952	1485	1474	1453	1442	1421	1463	1431	64	438	500	930	1	1	12746297	187	-52.39	0.70	12	0.07	-28.00	2083.00	3595	20240110	-59.19	1214	20241209	20.84	3595	-59.19	20240110	1214	20.84	20241209	3595	-59.19	20240110	1214	20.84	20241209	0.00	N	123750	500	63 억		16973	N	N	0	N	00	N
60	20241219	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	15	2	1.03	13318923	9024	129.14	1463	1505	1450	1901	1025	1463	1475.94	0.13	0	952	1485	1474	1453	1442	1421	1463	1431	64	438	500	930	1	1	12746297	188	-52.79	0.71	12	0.07	-28.00	2083.00	3595	20240110	-58.89	1214	20241209	21.75	3595	-58.89	20240110	1214	21.75	20241209	3595	-58.89	20240110	1214	21.75	20241209	0.00	N	123750	500	63 억		16973	N	N	0	N	00	N
61	20241219	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	-10	5	-0.68	13313011	9020	129.08	1463	1505	1450	1901	1025	1463	1475.94	0.13	0	952	1485	1474	1453	1442	1421	1463	1431	64	438	500	930	1	1	12746297	185	-51.89	0.70	12	0.07	-28.00	2083.00	3595	20240110	-59.58	1214	20241209	19.69	3595	-59.58	20240110	1214	19.69	20241209	3595	-59.58	20240110	1214	19.69	20241209	0.00	N	123750	500	63 억		16973	N	N	0	N	00	N
62	20241219	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	1	2	0.07	9005293	6074	86.92	1463	1505	1450	1901	1025	1463	1482.60	0.13	0	544	1485	1474	1453	1442	1421	1463	1431	64	438	500	930	1	1	12746297	187	-52.29	0.70	12	0.05	-28.00	2083.00	3595	20240110	-59.28	1214	20241209	20.59	3595	-59.28	20240110	1214	20.59	20241209	3595	-59.28	20240110	1214	20.59	20241209	0.00	N	123750	500	63 억		16973	N	N	0	N	00	N
63	20241219	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-1	5	-0.07	9002365	6072	86.89	1463	1505	1450	1901	1025	1463	1482.60	0.13	0	544	1485	1474	1453	1442	1421	1463	1431	64	438	500	930	1	1	12746297	186	-52.21	0.70	12	0.05	-28.00	2083.00	3595	20240110	-59.33	1214	20241209	20.43	3595	-59.33	20240110	1214	20.43	20241209	3595	-59.33	20240110	1214	20.43	20241209	0.00	N	123750	500	63 억		16973	N	N	0	N	00	N
64	20241219	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1498	35	2	2.39	7269563	4890	69.98	1463	1505	1450	1901	1025	1463	1486.62	0.13	0	562	1485	1474	1453	1442	1421	1463	1431	64	438	500	930	1	1	12746297	191	-53.50	0.72	12	0.04	-28.00	2083.00	3595	20240110	-58.33	1214	20241209	23.39	3595	-58.33	20240110	1214	23.39	20241209	3595	-58.33	20240110	1214	23.39	20241209	0.00	N	123750	500	63 억		16973	N	N	0	N	00	N
65	20241219	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	0	3	0.00	649572	444	6.35	1463	1463	1463	1901	1025	1463	1463.00	0.13	0	0	1485	1474	1453	1442	1421	1463	1431	64	438	500	930	1	1	12746297	186	-52.25	0.70	12	0.00	-28.00	2083.00	3595	20240110	-59.30	1214	20241209	20.51	3595	-59.30	20240110	1214	20.51	20241209	3595	-59.30	20240110	1214	20.51	20241209	0.00	N	123750	500	63 억		16973	N	N	0	N	00	N
66	20241218	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	31	2	2.16	10137362	6981	24.75	1464	1464	1432	1861	1003	1432	1452.13	0.14	0	-333	1490	1461	1443	1414	1396	1452	1405	64	429	500	910	1	1	12746297	186	-52.25	0.70	12	0.05	-28.00	2083.00	3595	20240110	-59.30	1214	20241209	20.51	3595	-59.30	20240110	1214	20.51	20241209	3595	-59.30	20240110	1214	20.51	20241209	0.00	N	123750	500	63 억		17306	N	N	0	N	00	N
67	20241218	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	24	2	1.68	8911368	6143	21.78	1464	1464	1432	1861	1003	1432	1450.65	0.14	0	-333	1490	1461	1443	1414	1396	1452	1405	64	429	500	910	1	1	12746297	186	-52.00	0.70	12	0.05	-28.00	2083.00	3595	20240110	-59.50	1214	20241209	19.93	3595	-59.50	20240110	1214	19.93	20241209	3595	-59.50	20240110	1214	19.93	20241209	0.00	N	123750	500	63 억		17306	N	N	0	N	00	N
68	20241218	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1452	20	2	1.40	8888218	6127	21.72	1464	1464	1432	1861	1003	1432	1450.66	0.14	0	-333	1490	1461	1443	1414	1396	1452	1405	64	429	500	910	1	1	12746297	185	-51.86	0.70	12	0.05	-28.00	2083.00	3595	20240110	-59.61	1214	20241209	19.60	3595	-59.61	20240110	1214	19.60	20241209	3595	-59.61	20240110	1214	19.60	20241209	0.00	N	123750	500	63 억		17306	N	N	0	N	00	N
69	20241218	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1452	20	2	1.40	8711531	6004	21.29	1464	1464	1432	1861	1003	1432	1450.95	0.14	0	-337	1490	1461	1443	1414	1396	1452	1405	64	429	500	910	1	1	12746297	185	-51.86	0.70	12	0.05	-28.00	2083.00	3595	20240110	-59.61	1214	20241209	19.60	3595	-59.61	20240110	1214	19.60	20241209	3595	-59.61	20240110	1214	19.60	20241209	0.00	N	123750	500	63 억		17306	N	N	0	N	00	N
70	20241218	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	4	2	0.28	3411379	2351	8.34	1464	1464	1432	1861	1003	1432	1451.03	0.14	0	-257	1490	1461	1443	1414	1396	1452	1405	64	429	500	910	1	1	12746297	183	-51.29	0.69	12	0.02	-28.00	2083.00	3595	20240110	-60.06	1214	20241209	18.29	3595	-60.06	20240110	1214	18.29	20241209	3595	-60.06	20240110	1214	18.29	20241209	0.00	N	123750	500	63 억		17306	N	N	0	N	00	N
71	20241218	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	21	2	1.47	2552327	1753	6.21	1464	1464	1432	1861	1003	1432	1455.98	0.14	0	-257	1490	1461	1443	1414	1396	1452	1405	64	429	500	910	1	1	12746297	185	-51.89	0.70	12	0.01	-28.00	2083.00	3595	20240110	-59.58	1214	20241209	19.69	3595	-59.58	20240110	1214	19.69	20241209	3595	-59.58	20240110	1214	19.69	20241209	0.00	N	123750	500	63 억		17306	N	N	0	N	00	N
72	20241218	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	3	2	0.21	2103714	1442	5.11	1464	1464	1432	1861	1003	1432	1458.89	0.14	0	-257	1490	1461	1443	1414	1396	1452	1405	64	429	500	910	1	1	12746297	183	-51.25	0.69	12	0.01	-28.00	2083.00	3595	20240110	-60.08	1214	20241209	18.20	3595	-60.08	20240110	1214	18.20	20241209	3595	-60.08	20240110	1214	18.20	20241209	0.00	N	123750	500	63 억		17306	N	N	0	N	00	N
73	20241218	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1460	28	2	1.96	1605557	1100	3.90	1464	1464	1432	1861	1003	1432	1459.60	0.14	0	-257	1490	1461	1443	1414	1396	1452	1405	64	429	500	910	1	1	12746297	186	-52.14	0.70	12	0.01	-28.00	2083.00	3595	20240110	-59.39	1214	20241209	20.26	3595	-59.39	20240110	1214	20.26	20241209	3595	-59.39	20240110	1214	20.26	20241209	0.00	N	123750	500	63 억		17306	N	N	0	N	00	N
74	20241217	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	-4	5	-0.28	40657757	28206	8.77	1438	1472	1425	1866	1006	1436	1441.46	0.14	0	-870	1623	1529	1448	1354	1273	1576	1401	64	430	500	910	1	1	12746297	183	-51.14	0.69	12	0.22	-28.00	2083.00	3595	20240110	-60.17	1214	20241209	17.96	3595	-60.17	20240110	1214	17.96	20241209	3595	-60.17	20240110	1214	17.96	20241209	0.00	N	123750	500	63 억		18176	N	N	0	N	00	N
75	20241217	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	0	3	0.00	38842693	26939	8.38	1438	1472	1425	1866	1006	1436	1441.88	0.14	0	-709	1623	1529	1448	1354	1273	1576	1401	64	430	500	910	1	1	12746297	183	-51.29	0.69	12	0.21	-28.00	2083.00	3595	20240110	-60.06	1214	20241209	18.29	3595	-60.06	20240110	1214	18.29	20241209	3595	-60.06	20240110	1214	18.29	20241209	0.00	N	123750	500	63 억		18176	N	N	0	N	00	N
76	20241217	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-6	5	-0.42	38778297	26894	8.36	1438	1472	1425	1866	1006	1436	1441.89	0.14	0	-709	1623	1529	1448	1354	1273	1576	1401	64	430	500	910	1	1	12746297	182	-51.07	0.69	12	0.21	-28.00	2083.00	3595	20240110	-60.22	1214	20241209	17.79	3595	-60.22	20240110	1214	17.79	20241209	3595	-60.22	20240110	1214	17.79	20241209	0.00	N	123750	500	63 억		18176	N	N	0	N	00	N
77	20241217	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-10	5	-0.70	32550248	22550	7.01	1438	1472	1425	1866	1006	1436	1443.47	0.14	0	-606	1623	1529	1448	1354	1273	1576	1401	64	430	500	910	1	1	12746297	182	-50.93	0.68	12	0.18	-28.00	2083.00	3595	20240110	-60.33	1214	20241209	17.46	3595	-60.33	20240110	1214	17.46	20241209	3595	-60.33	20240110	1214	17.46	20241209	0.00	N	123750	500	63 억		18176	N	N	0	N	00	N
78	20241217	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-10	5	-0.70	32541692	22544	7.01	1438	1472	1425	1866	1006	1436	1443.47	0.14	0	-606	1623	1529	1448	1354	1273	1576	1401	64	430	500	910	1	1	12746297	182	-50.93	0.68	12	0.18	-28.00	2083.00	3595	20240110	-60.33	1214	20241209	17.46	3595	-60.33	20240110	1214	17.46	20241209	3595	-60.33	20240110	1214	17.46	20241209	0.00	N	123750	500	63 억		18176	N	N	0	N	00	N
79	20241217	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	0	3	0.00	32222268	22320	6.94	1438	1472	1425	1866	1006	1436	1443.65	0.14	0	-606	1623	1529	1448	1354	1273	1576	1401	64	430	500	910	1	1	12746297	183	-51.29	0.69	12	0.18	-28.00	2083.00	3595	20240110	-60.06	1214	20241209	18.29	3595	-60.06	20240110	1214	18.29	20241209	3595	-60.06	20240110	1214	18.29	20241209	0.00	N	123750	500	63 억		18176	N	N	0	N	00	N
80	20241217	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	0	3	0.00	30168028	20888	6.50	1438	1472	1436	1866	1006	1436	1444.28	0.14	0	-751	1623	1529	1448	1354	1273	1576	1401	64	430	500	910	1	1	12746297	183	-51.29	0.69	12	0.16	-28.00	2083.00	3595	20240110	-60.06	1214	20241209	18.29	3595	-60.06	20240110	1214	18.29	20241209	3595	-60.06	20240110	1214	18.29	20241209	0.00	N	123750	500	63 억		18176	N	N	0	N	00	N
81	20241217	090821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1444	8	2	0.56	8814711	6128	1.91	1438	1445	1436	1866	1006	1436	1438.43	0.14	0	-28	1623	1529	1448	1354	1273	1576	1401	64	430	500	910	1	1	12746297	184	-51.57	0.69	12	0.05	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		18176	N	N	0	N	00	N
82	20241216	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	69	2	5.05	474537149	321504	2981.31	1367	1542	1367	1777	957	1367	1475.99	0.12	0	3416	1401	1383	1355	1337	1309	1393	1347	64	410	500	870	1	1	12746297	183	-51.29	0.69	12	2.52	-28.00	2083.00	3595	20240110	-60.06	1214	20241209	18.29	3595	-60.06	20240110	1214	18.29	20241209	3595	-60.06	20240110	1214	18.29	20241209	0.00	N	123750	500	63 억		14760	N	N	0	N	00	N
83	20241216	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	43	2	3.15	466623605	315948	2929.78	1367	1542	1367	1777	957	1367	1476.90	0.12	0	2661	1401	1383	1355	1337	1309	1393	1347	64	410	500	870	1	1	12746297	180	-50.36	0.68	12	2.48	-28.00	2083.00	3595	20240110	-60.78	1214	20241209	16.14	3595	-60.78	20240110	1214	16.14	20241209	3595	-60.78	20240110	1214	16.14	20241209	0.00	N	123750	500	63 억		14760	N	N	0	N	00	N
84	20241216	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1484	117	2	8.56	421993828	285214	2644.79	1367	1542	1367	1777	957	1367	1479.57	0.12	0	918	1401	1383	1355	1337	1309	1393	1347	64	410	500	870	1	1	12746297	189	-53.00	0.71	12	2.24	-28.00	2083.00	3595	20240110	-58.72	1214	20241209	22.24	3595	-58.72	20240110	1214	22.24	20241209	3595	-58.72	20240110	1214	22.24	20241209	0.00	N	123750	500	63 억		14760	N	N	0	N	00	N
85	20241216	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	97	2	7.10	409448610	276805	2566.81	1367	1542	1367	1777	957	1367	1479.20	0.12	0	677	1401	1383	1355	1337	1309	1393	1347	64	410	500	870	1	1	12746297	187	-52.29	0.70	12	2.17	-28.00	2083.00	3595	20240110	-59.28	1214	20241209	20.59	3595	-59.28	20240110	1214	20.59	20241209	3595	-59.28	20240110	1214	20.59	20241209	0.00	N	123750	500	63 억		14760	N	N	0	N	00	N
86	20241216	120821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1505	138	2	10.10	392189286	265109	2458.35	1367	1542	1367	1777	957	1367	1479.35	0.12	0	405	1401	1383	1355	1337	1309	1393	1347	64	410	500	870	1	1	12746297	192	-53.75	0.72	12	2.08	-28.00	2083.00	3595	20240110	-58.14	1214	20241209	23.97	3595	-58.14	20240110	1214	23.97	20241209	3595	-58.14	20240110	1214	23.97	20241209	0.00	N	123750	500	63 억		14760	N	N	0	N	00	N
87	20241216	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1497	130	2	9.51	365076340	246993	2290.37	1367	1542	1367	1777	957	1367	1478.08	0.12	0	834	1401	1383	1355	1337	1309	1393	1347	64	410	500	870	1	1	12746297	191	-53.46	0.72	12	1.94	-28.00	2083.00	3595	20240110	-58.36	1214	20241209	23.31	3595	-58.36	20240110	1214	23.31	20241209	3595	-58.36	20240110	1214	23.31	20241209	0.00	N	123750	500	63 억		14760	N	N	0	N	00	N
88	20241216	100820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1444	77	2	5.63	340848585	230459	2137.05	1367	1542	1367	1777	957	1367	1479.00	0.12	0	356	1401	1383	1355	1337	1309	1393	1347	64	410	500	870	1	1	12746297	184	-51.57	0.69	12	1.81	-28.00	2083.00	3595	20240110	-59.83	1214	20241209	18.95	3595	-59.83	20240110	1214	18.95	20241209	3595	-59.83	20240110	1214	18.95	20241209	0.00	N	123750	500	63 억		14760	N	N	0	N	00	N
89	20241216	090821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	8	2	0.59	450008	328	3.04	1367	1375	1367	1777	957	1367	1371.98	0.12	0	0	1401	1383	1355	1337	1309	1393	1347	64	410	500	870	1	1	12746297	175	-49.11	0.66	12	0.00	-28.00	2083.00	3595	20240110	-61.75	1214	20241209	13.26	3595	-61.75	20240110	1214	13.26	20241209	3595	-61.75	20240110	1214	13.26	20241209	0.00	N	123750	500	63 억		14760	N	N	0	N	00	N
90	20241213	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	33	2	2.47	14523073	10784	33.28	1334	1373	1327	1734	934	1334	1346.72	0.12	0	37	1366	1349	1325	1308	1284	1358	1317	64	400	500	850	1	1	12746297	174	-48.82	0.66	12	0.08	-28.00	2083.00	3595	20240110	-61.97	1214	20241209	12.60	3595	-61.97	20240110	1214	12.60	20241209	3595	-61.97	20240110	1214	12.60	20241209	0.00	N	123750	500	63 억		14723	N	N	0	N	00	N
91	20241213	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	39	2	2.92	14151156	10512	32.44	1334	1373	1327	1734	934	1334	1346.19	0.12	0	135	1366	1349	1325	1308	1284	1358	1317	64	400	500	850	1	1	12746297	175	-49.04	0.66	12	0.08	-28.00	2083.00	3595	20240110	-61.81	1214	20241209	13.10	3595	-61.81	20240110	1214	13.10	20241209	3595	-61.81	20240110	1214	13.10	20241209	0.00	N	123750	500	63 억		14723	N	N	0	N	00	N
92	20241213	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	36	2	2.70	13693400	10174	31.40	1334	1370	1327	1734	934	1334	1345.92	0.12	0	127	1366	1349	1325	1308	1284	1358	1317	64	400	500	850	1	1	12746297	175	-48.93	0.66	12	0.08	-28.00	2083.00	3595	20240110	-61.89	1214	20241209	12.85	3595	-61.89	20240110	1214	12.85	20241209	3595	-61.89	20240110	1214	12.85	20241209	0.00	N	123750	500	63 억		14723	N	N	0	N	00	N
93	20241213	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	35	2	2.62	9756900	7280	22.47	1334	1369	1327	1734	934	1334	1340.23	0.12	0	82	1366	1349	1325	1308	1284	1358	1317	64	400	500	850	1	1	12746297	174	-48.89	0.66	12	0.06	-28.00	2083.00	3595	20240110	-61.92	1214	20241209	12.77	3595	-61.92	20240110	1214	12.77	20241209	3595	-61.92	20240110	1214	12.77	20241209	0.00	N	123750	500	63 억		14723	N	N	0	N	00	N
94	20241213	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	35	2	2.62	9756900	7280	22.47	1334	1369	1327	1734	934	1334	1340.23	0.12	0	82	1366	1349	1325	1308	1284	1358	1317	64	400	500	850	1	1	12746297	174	-48.89	0.66	12	0.06	-28.00	2083.00	3595	20240110	-61.92	1214	20241209	12.77	3595	-61.92	20240110	1214	12.77	20241209	3595	-61.92	20240110	1214	12.77	20241209	0.00	N	123750	500	63 억		14723	N	N	0	N	00	N
95	20241213	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	35	2	2.62	9756900	7280	22.47	1334	1369	1327	1734	934	1334	1340.23	0.12	0	82	1366	1349	1325	1308	1284	1358	1317	64	400	500	850	1	1	12746297	174	-48.89	0.66	12	0.06	-28.00	2083.00	3595	20240110	-61.92	1214	20241209	12.77	3595	-61.92	20240110	1214	12.77	20241209	3595	-61.92	20240110	1214	12.77	20241209	0.00	N	123750	500	63 억		14723	N	N	0	N	00	N
96	20241213	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	16	2	1.20	8324432	6226	19.21	1334	1350	1327	1734	934	1334	1337.04	0.12	0	1	1366	1349	1325	1308	1284	1358	1317	64	400	500	850	1	1	12746297	172	-48.21	0.65	12	0.05	-28.00	2083.00	3595	20240110	-62.45	1214	20241209	11.20	3595	-62.45	20240110	1214	11.20	20241209	3595	-62.45	20240110	1214	11.20	20241209	0.00	N	123750	500	63 억		14723	N	N	0	N	00	N
97	20241213	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	7	2	0.52	4835081	3629	11.20	1334	1341	1327	1734	934	1334	1332.35	0.12	0	-107	1366	1349	1325	1308	1284	1358	1317	64	400	500	850	1	1	12746297	171	-47.89	0.64	12	0.03	-28.00	2083.00	3595	20240110	-62.70	1214	20241209	10.46	3595	-62.70	20240110	1214	10.46	20241209	3595	-62.70	20240110	1214	10.46	20241209	0.00	N	123750	500	63 억		14723	N	N	0	N	00	N
98	20241212	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	15	2	1.14	42868758	32403	216.24	1319	1342	1301	1714	924	1319	1322.99	0.12	0	-388	1345	1331	1316	1302	1287	1339	1310	64	395	500	840	1	1	12746297	170	-47.64	0.64	12	0.25	-28.00	2083.00	3595	20240110	-62.89	1214	20241209	9.88	3595	-62.89	20240110	1214	9.88	20241209	3595	-62.89	20240110	1214	9.88	20241209	0.00	N	123750	500	63 억		15111	N	N	0	N	00	N
99	20241212	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	3	2	0.23	41702520	31525	210.38	1319	1342	1301	1714	924	1319	1322.84	0.12	0	-456	1345	1331	1316	1302	1287	1339	1310	64	395	500	840	1	1	12746297	169	-47.21	0.63	12	0.25	-28.00	2083.00	3595	20240110	-63.23	1214	20241209	8.90	3595	-63.23	20240110	1214	8.90	20241209	3595	-63.23	20240110	1214	8.90	20241209	0.00	N	123750	500	63 억		15111	N	N	0	N	00	N
100	20241212	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1321	2	2	0.15	40862467	30889	206.13	1319	1342	1301	1714	924	1319	1322.88	0.12	0	-456	1345	1331	1316	1302	1287	1339	1310	64	395	500	840	1	1	12746297	168	-47.18	0.63	12	0.24	-28.00	2083.00	3595	20240110	-63.25	1214	20241209	8.81	3595	-63.25	20240110	1214	8.81	20241209	3595	-63.25	20240110	1214	8.81	20241209	0.00	N	123750	500	63 억		15111	N	N	0	N	00	N
101	20241212	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	1	2	0.08	39500864	29859	199.26	1319	1342	1301	1714	924	1319	1322.91	0.12	0	-489	1345	1331	1316	1302	1287	1339	1310	64	395	500	840	1	1	12746297	168	-47.14	0.63	12	0.23	-28.00	2083.00	3595	20240110	-63.28	1214	20241209	8.73	3595	-63.28	20240110	1214	8.73	20241209	3595	-63.28	20240110	1214	8.73	20241209	0.00	N	123750	500	63 억		15111	N	N	0	N	00	N
102	20241212	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	6	2	0.45	38179544	28858	192.58	1319	1342	1301	1714	924	1319	1323.01	0.12	0	-489	1345	1331	1316	1302	1287	1339	1310	64	395	500	840	1	1	12746297	169	-47.32	0.64	12	0.23	-28.00	2083.00	3595	20240110	-63.14	1214	20241209	9.14	3595	-63.14	20240110	1214	9.14	20241209	3595	-63.14	20240110	1214	9.14	20241209	0.00	N	123750	500	63 억		15111	N	N	0	N	00	N
103	20241212	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-18	5	-1.36	31690334	23942	159.77	1319	1342	1301	1714	924	1319	1323.63	0.12	0	-932	1345	1331	1316	1302	1287	1339	1310	64	395	500	840	1	1	12746297	166	-46.46	0.62	12	0.19	-28.00	2083.00	3595	20240110	-63.81	1214	20241209	7.17	3595	-63.81	20240110	1214	7.17	20241209	3595	-63.81	20240110	1214	7.17	20241209	0.00	N	123750	500	63 억		15111	N	N	0	N	00	N
104	20241212	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	-5	5	-0.38	25921961	19524	130.29	1319	1342	1308	1714	924	1319	1327.70	0.12	0	-932	1345	1331	1316	1302	1287	1339	1310	64	395	500	840	1	1	12746297	167	-46.93	0.63	12	0.15	-28.00	2083.00	3595	20240110	-63.45	1214	20241209	8.24	3595	-63.45	20240110	1214	8.24	20241209	3595	-63.45	20240110	1214	8.24	20241209	0.00	N	123750	500	63 억		15111	N	N	0	N	00	N
105	20241212	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	14	2	1.06	459221	346	2.31	1319	1333	1319	1714	924	1319	1327.23	0.12	0	-176	1345	1331	1316	1302	1287	1339	1310	64	395	500	840	1	1	12746297	170	-47.61	0.64	12	0.00	-28.00	2083.00	3595	20240110	-62.92	1214	20241209	9.80	3595	-62.92	20240110	1214	9.80	20241209	3595	-62.92	20240110	1214	9.80	20241209	0.00	N	123750	500	63 억		15111	N	N	0	N	00	N
106	20241211	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	18	2	1.38	19324863	14737	80.53	1305	1330	1301	1691	911	1301	1311.31	0.12	0	-511	1359	1330	1286	1257	1213	1344	1271	64	390	500	830	1	1	12746297	168	-47.11	0.63	12	0.12	-28.00	2083.00	3595	20240110	-63.31	1214	20241209	8.65	3595	-63.31	20240110	1214	8.65	20241209	3595	-63.31	20240110	1214	8.65	20241209	0.00	N	123750	500	63 억		15572	N	N	0	N	00	N
107	20241211	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	21	2	1.61	18038829	13762	75.21	1305	1330	1301	1691	911	1301	1310.77	0.12	0	-241	1359	1330	1286	1257	1213	1344	1271	64	390	500	830	1	1	12746297	169	-47.21	0.63	12	0.11	-28.00	2083.00	3595	20240110	-63.23	1214	20241209	8.90	3595	-63.23	20240110	1214	8.90	20241209	3595	-63.23	20240110	1214	8.90	20241209	0.00	N	123750	500	63 억		15572	N	N	0	N	00	N
108	20241211	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	5	2	0.38	15152541	11549	63.11	1305	1330	1305	1691	911	1301	1312.02	0.12	0	-289	1359	1330	1286	1257	1213	1344	1271	64	390	500	830	1	1	12746297	166	-46.64	0.63	12	0.09	-28.00	2083.00	3595	20240110	-63.67	1214	20241209	7.58	3595	-63.67	20240110	1214	7.58	20241209	3595	-63.67	20240110	1214	7.58	20241209	0.00	N	123750	500	63 억		15572	N	N	0	N	00	N
109	20241211	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1321	20	2	1.54	11006135	8380	45.79	1305	1330	1305	1691	911	1301	1313.38	0.12	0	-257	1359	1330	1286	1257	1213	1344	1271	64	390	500	830	1	1	12746297	168	-47.18	0.63	12	0.07	-28.00	2083.00	3595	20240110	-63.25	1214	20241209	8.81	3595	-63.25	20240110	1214	8.81	20241209	3595	-63.25	20240110	1214	8.81	20241209	0.00	N	123750	500	63 억		15572	N	N	0	N	00	N
110	20241211	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	21	2	1.61	10583901	8060	44.05	1305	1330	1305	1691	911	1301	1313.14	0.12	0	-257	1359	1330	1286	1257	1213	1344	1271	64	390	500	830	1	1	12746297	169	-47.21	0.63	12	0.06	-28.00	2083.00	3595	20240110	-63.23	1214	20241209	8.90	3595	-63.23	20240110	1214	8.90	20241209	3595	-63.23	20240110	1214	8.90	20241209	0.00	N	123750	500	63 억		15572	N	N	0	N	00	N
111	20241211	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	8	2	0.61	10394041	7916	43.26	1305	1330	1305	1691	911	1301	1313.04	0.12	0	-130	1359	1330	1286	1257	1213	1344	1271	64	390	500	830	1	1	12746297	167	-46.75	0.63	12	0.06	-28.00	2083.00	3595	20240110	-63.59	1214	20241209	7.83	3595	-63.59	20240110	1214	7.83	20241209	3595	-63.59	20240110	1214	7.83	20241209	0.00	N	123750	500	63 억		15572	N	N	0	N	00	N
112	20241211	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	7	2	0.54	6016530	4580	25.03	1305	1330	1305	1691	911	1301	1313.65	0.12	0	-548	1359	1330	1286	1257	1213	1344	1271	64	390	500	830	1	1	12746297	167	-46.71	0.63	12	0.04	-28.00	2083.00	3595	20240110	-63.62	1214	20241209	7.74	3595	-63.62	20240110	1214	7.74	20241209	3595	-63.62	20240110	1214	7.74	20241209	0.00	N	123750	500	63 억		15572	N	N	0	N	00	N
113	20241211	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	29	2	2.23	1961904	1489	8.14	1305	1330	1305	1691	911	1301	1317.60	0.12	0	-730	1359	1330	1286	1257	1213	1344	1271	64	390	500	830	1	1	12746297	170	-47.50	0.64	12	0.01	-28.00	2083.00	3595	20240110	-63.00	1214	20241209	9.56	3595	-63.00	20240110	1214	9.56	20241209	3595	-63.00	20240110	1214	9.56	20241209	0.00	N	123750	500	63 억		15572	N	N	0	N	00	N
114	20241210	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-6	5	-0.46	23757840	18299	41.97	1242	1315	1242	1699	915	1307	1298.31	0.13	0	-801	1514	1410	1312	1208	1110	1361	1159	64	392	500	830	1	1	12746297	166	-46.46	0.62	12	0.14	-28.00	2083.00	3595	20240110	-63.81	1214	20241209	7.17	3595	-63.81	20240110	1214	7.17	20241209	3595	-63.81	20240110	1214	7.17	20241209	0.00	N	123750	500	63 억		16373	N	N	0	N	00	N
115	20241210	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-1	5	-0.08	19055105	14684	33.68	1242	1315	1242	1699	915	1307	1297.68	0.13	0	-463	1514	1410	1312	1208	1110	1361	1159	64	392	500	830	1	1	12746297	166	-46.64	0.63	12	0.12	-28.00	2083.00	3595	20240110	-63.67	1214	20241209	7.58	3595	-63.67	20240110	1214	7.58	20241209	3595	-63.67	20240110	1214	7.58	20241209	0.00	N	123750	500	63 억		16373	N	N	0	N	00	N
116	20241210	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	0	3	0.00	15837880	12219	28.02	1242	1315	1242	1699	915	1307	1296.17	0.13	0	-531	1514	1410	1312	1208	1110	1361	1159	64	392	500	830	1	1	12746297	167	-46.68	0.63	12	0.10	-28.00	2083.00	3595	20240110	-63.64	1214	20241209	7.66	3595	-63.64	20240110	1214	7.66	20241209	3595	-63.64	20240110	1214	7.66	20241209	0.00	N	123750	500	63 억		16373	N	N	0	N	00	N
117	20241210	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	0	3	0.00	14387141	11109	25.48	1242	1315	1242	1699	915	1307	1295.09	0.13	0	-530	1514	1410	1312	1208	1110	1361	1159	64	392	500	830	1	1	12746297	167	-46.68	0.63	12	0.09	-28.00	2083.00	3595	20240110	-63.64	1214	20241209	7.66	3595	-63.64	20240110	1214	7.66	20241209	3595	-63.64	20240110	1214	7.66	20241209	0.00	N	123750	500	63 억		16373	N	N	0	N	00	N
118	20241210	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-8	5	-0.61	13926274	10756	24.67	1242	1315	1242	1699	915	1307	1294.74	0.13	0	-530	1514	1410	1312	1208	1110	1361	1159	64	392	500	830	1	1	12746297	166	-46.39	0.62	12	0.08	-28.00	2083.00	3595	20240110	-63.87	1214	20241209	7.00	3595	-63.87	20240110	1214	7.00	20241209	3595	-63.87	20240110	1214	7.00	20241209	0.00	N	123750	500	63 억		16373	N	N	0	N	00	N
119	20241210	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-17	5	-1.30	12351740	9544	21.89	1242	1315	1242	1699	915	1307	1294.19	0.13	0	-488	1514	1410	1312	1208	1110	1361	1159	64	392	500	830	1	1	12746297	164	-46.07	0.62	12	0.07	-28.00	2083.00	3595	20240110	-64.12	1214	20241209	6.26	3595	-64.12	20240110	1214	6.26	20241209	3595	-64.12	20240110	1214	6.26	20241209	0.00	N	123750	500	63 억		16373	N	N	0	N	00	N
120	20241210	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	8	2	0.61	5514783	4258	9.76	1242	1315	1242	1699	915	1307	1295.16	0.13	0	-296	1514	1410	1312	1208	1110	1361	1159	64	392	500	830	1	1	12746297	168	-46.96	0.63	12	0.03	-28.00	2083.00	3595	20240110	-63.42	1214	20241209	8.32	3595	-63.42	20240110	1214	8.32	20241209	3595	-63.42	20240110	1214	8.32	20241209	0.00	N	123750	500	63 억		16373	N	N	0	N	00	N
121	20241210	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	8	2	0.61	2593949	2024	4.64	1242	1315	1242	1699	915	1307	1281.60	0.13	0	-219	1514	1410	1312	1208	1110	1361	1159	64	392	500	830	1	1	12746297	168	-46.96	0.63	12	0.02	-28.00	2083.00	3595	20240110	-63.42	1214	20241209	8.32	3595	-63.42	20240110	1214	8.32	20241209	3595	-63.42	20240110	1214	8.32	20241209	0.00	N	123750	500	63 억		16373	N	N	0	N	00	N
122	20241209	160805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1307	-109	5	-7.70	56289534	43605	235.32	1416	1416	1214	1840	992	1416	1290.88	0.12	0	1126	1468	1442	1396	1370	1324	1455	1383	64	424	500	900	1	1	12746297	167	-46.68	0.63	12	0.34	-28.00	2083.00	3595	20240110	-63.64	1214	20241209	7.66	3595	-63.64	20240110	1214	7.66	20241209	3595	-63.64	20240110	1214	7.66	20241209	0.00	N	123750	500	63 억		15201	N	N	0	N	00	N
123	20241209	150805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1324	-92	5	-6.50	55526280	43023	232.18	1416	1416	1214	1840	992	1416	1290.62	0.12	0	1461	1468	1442	1396	1370	1324	1455	1383	64	424	500	900	1	1	12746297	169	-47.29	0.64	12	0.34	-28.00	2083.00	3595	20240110	-63.17	1214	20241209	9.06	3595	-63.17	20240110	1214	9.06	20241209	3595	-63.17	20240110	1214	9.06	20241209	0.00	N	123750	500	63 억		15201	N	N	0	N	00	N
124	20241209	140807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1238	-178	5	-12.57	48618812	37626	203.05	1416	1416	1214	1840	992	1416	1292.16	0.12	0	1463	1468	1442	1396	1370	1324	1455	1383	64	424	500	900	1	1	12746297	158	-44.21	0.59	12	0.30	-28.00	2083.00	3595	20240110	-65.56	1214	20241209	1.98	3595	-65.56	20240110	1214	1.98	20241209	3595	-65.56	20240110	1214	1.98	20241209	0.00	N	123750	500	63 억		15201	N	N	0	N	00	N
125	20241209	130808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1268	-148	5	-10.45	43311626	33288	179.64	1416	1416	1214	1840	992	1416	1301.12	0.12	0	941	1468	1442	1396	1370	1324	1455	1383	64	424	500	900	1	1	12746297	162	-45.29	0.61	12	0.26	-28.00	2083.00	3595	20240110	-64.73	1214	20241209	4.45	3595	-64.73	20240110	1214	4.45	20241209	3595	-64.73	20240110	1214	4.45	20241209	0.00	N	123750	500	63 억		15201	N	N	0	N	00	N
126	20241209	120805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1313	-103	5	-7.27	24279479	18080	97.57	1416	1416	1301	1840	992	1416	1342.89	0.12	0	-137	1468	1442	1396	1370	1324	1455	1383	64	424	500	900	1	1	12746297	167	-46.89	0.63	12	0.14	-28.00	2083.00	3595	20240110	-63.48	1301	20241209	0.92	3595	-63.48	20240110	1301	0.92	20241209	3595	-63.48	20240110	1301	0.92	20241209	0.00	N	123750	500	63 억		15201	N	N	0	N	00	N
127	20241209	110806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1355	-61	5	-4.31	11848857	8662	46.75	1416	1416	1330	1840	992	1416	1367.91	0.12	0	89	1468	1442	1396	1370	1324	1455	1383	64	424	500	900	1	1	12746297	173	-48.39	0.65	12	0.07	-28.00	2083.00	3595	20240110	-62.31	1330	20241209	1.88	3595	-62.31	20240110	1330	1.88	20241209	3595	-62.31	20240110	1330	1.88	20241209	0.00	N	123750	500	63 억		15201	N	N	0	N	00	N
128	20241209	100804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1355	-61	5	-4.31	10735486	7840	42.31	1416	1416	1330	1840	992	1416	1369.32	0.12	0	98	1468	1442	1396	1370	1324	1455	1383	64	424	500	900	1	1	12746297	173	-48.39	0.65	12	0.06	-28.00	2083.00	3595	20240110	-62.31	1330	20241209	1.88	3595	-62.31	20240110	1330	1.88	20241209	3595	-62.31	20240110	1330	1.88	20241209	0.00	N	123750	500	63 억		15201	N	N	0	N	00	N
129	20241209	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	-9	5	-0.64	530820	375	2.02	1416	1416	1407	1840	992	1416	1415.52	0.12	0	-38	1468	1442	1396	1370	1324	1455	1383	64	424	500	900	1	1	12746297	179	-50.25	0.68	12	0.00	-28.00	2083.00	3595	20240110	-60.86	1350	20241206	4.22	3595	-60.86	20240110	1350	4.22	20241206	3595	-60.86	20240110	1350	4.22	20241206	0.00	N	123750	500	63 억		15201	N	N	0	N	00	N
130	20241206	160758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1416	-6	5	-0.42	25227107	18530	139.58	1397	1422	1350	1848	996	1422	1361.40	0.11	0	810	1456	1439	1418	1401	1380	1447	1409	64	426	500	910	1	1	12746297	180	-50.57	0.68	12	0.15	-28.00	2083.00	3595	20240110	-60.61	1350	20241206	4.89	3595	-60.61	20240110	1350	4.89	20241206	3595	-60.61	20240110	1350	4.89	20241206	0.00	N	123750	500	63 억		14391	N	N	0	N	00	N
131	20241206	150802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1351	-71	5	-4.99	23297526	17125	128.99	1397	1422	1350	1848	996	1422	1360.44	0.11	0	1217	1456	1439	1418	1401	1380	1447	1409	64	426	500	910	1	1	12746297	172	-48.25	0.65	12	0.13	-28.00	2083.00	3595	20240110	-62.42	1350	20241206	0.07	3595	-62.42	20240110	1350	0.07	20241206	3595	-62.42	20240110	1350	0.07	20241206	0.00	N	123750	500	63 억		14391	N	N	0	N	00	N
132	20241206	140800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1354	-68	5	-4.78	16266730	11924	89.82	1397	1422	1350	1848	996	1422	1364.20	0.11	0	922	1456	1439	1418	1401	1380	1447	1409	64	426	500	910	1	1	12746297	173	-48.36	0.65	12	0.09	-28.00	2083.00	3595	20240110	-62.34	1350	20241206	0.30	3595	-62.34	20240110	1350	0.30	20241206	3595	-62.34	20240110	1350	0.30	20241206	0.00	N	123750	500	63 억		14391	N	N	0	N	00	N
133	20241206	130800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1356	-66	5	-4.64	12526312	9164	69.03	1397	1422	1350	1848	996	1422	1366.90	0.11	0	871	1456	1439	1418	1401	1380	1447	1409	64	426	500	910	1	1	12746297	173	-48.43	0.65	12	0.07	-28.00	2083.00	3595	20240110	-62.28	1350	20241206	0.44	3595	-62.28	20240110	1350	0.44	20241206	3595	-62.28	20240110	1350	0.44	20241206	0.00	N	123750	500	63 억		14391	N	N	0	N	00	N
134	20241206	120757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1375	-47	5	-3.31	11907406	8708	65.59	1397	1422	1350	1848	996	1422	1367.41	0.11	0	514	1456	1439	1418	1401	1380	1447	1409	64	426	500	910	1	1	12746297	175	-49.11	0.66	12	0.07	-28.00	2083.00	3595	20240110	-61.75	1350	20241206	1.85	3595	-61.75	20240110	1350	1.85	20241206	3595	-61.75	20240110	1350	1.85	20241206	0.00	N	123750	500	63 억		14391	N	N	0	N	00	N
135	20241206	110754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1376	-46	5	-3.23	11628281	8505	64.06	1397	1422	1350	1848	996	1422	1367.23	0.11	0	525	1456	1439	1418	1401	1380	1447	1409	64	426	500	910	1	1	12746297	175	-49.14	0.66	12	0.07	-28.00	2083.00	3595	20240110	-61.72	1350	20241206	1.93	3595	-61.72	20240110	1350	1.93	20241206	3595	-61.72	20240110	1350	1.93	20241206	0.00	N	123750	500	63 억		14391	N	N	0	N	00	N
136	20241206	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	-1	5	-0.07	1230089	872	6.57	1397	1422	1397	1848	996	1422	1410.65	0.11	0	-36	1456	1439	1418	1401	1380	1447	1409	64	426	500	910	1	1	12746297	181	-50.75	0.68	12	0.01	-28.00	2083.00	3595	20240110	-60.47	1361	20241115	4.41	3595	-60.47	20240110	1361	4.41	20241115	3595	-60.47	20240110	1361	4.41	20241115	0.00	N	123750	500	63 억		14391	N	N	0	N	00	N
137	20241206	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	-25	5	-1.76	526669	377	2.84	1397	1397	1397	1848	996	1422	1397.00	0.11	0	0	1456	1439	1418	1401	1380	1447	1409	64	426	500	910	1	1	12746297	178	-49.89	0.67	12	0.00	-28.00	2083.00	3595	20240110	-61.14	1361	20241115	2.65	3595	-61.14	20240110	1361	2.65	20241115	3595	-61.14	20240110	1361	2.65	20241115	0.00	N	123750	500	63 억		14391	N	N	0	N	00	N
138	20241205	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	-3	5	-0.21	18792406	13276	172.80	1397	1435	1397	1852	998	1425	1415.52	0.11	0	-117	1437	1431	1422	1416	1407	1426	1411	64	427	500	910	1	1	12746297	181	-50.79	0.68	12	0.10	-28.00	2083.00	3595	20240110	-60.45	1361	20241115	4.48	3595	-60.45	20240110	1361	4.48	20241115	3595	-60.45	20240110	1361	4.48	20241115	0.00	N	123750	500	63 억		14508	N	N	0	N	00	N
139	20241205	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	0	3	0.00	18372469	12981	168.96	1397	1435	1397	1852	998	1425	1415.34	0.11	0	-47	1437	1431	1422	1416	1407	1426	1411	64	427	500	910	1	1	12746297	182	-50.89	0.68	12	0.10	-28.00	2083.00	3595	20240110	-60.36	1361	20241115	4.70	3595	-60.36	20240110	1361	4.70	20241115	3595	-60.36	20240110	1361	4.70	20241115	0.00	N	123750	500	63 억		14508	N	N	0	N	00	N
140	20241205	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	0	3	0.00	16930909	11969	155.79	1397	1435	1397	1852	998	1425	1414.56	0.11	0	37	1437	1431	1422	1416	1407	1426	1411	64	427	500	910	1	1	12746297	182	-50.89	0.68	12	0.09	-28.00	2083.00	3595	20240110	-60.36	1361	20241115	4.70	3595	-60.36	20240110	1361	4.70	20241115	3595	-60.36	20240110	1361	4.70	20241115	0.00	N	123750	500	63 억		14508	N	N	0	N	00	N
141	20241205	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-5	5	-0.35	11856464	8399	109.32	1397	1435	1397	1852	998	1425	1411.65	0.11	0	-33	1437	1431	1422	1416	1407	1426	1411	64	427	500	910	1	1	12746297	181	-50.71	0.68	12	0.07	-28.00	2083.00	3595	20240110	-60.50	1361	20241115	4.34	3595	-60.50	20240110	1361	4.34	20241115	3595	-60.50	20240110	1361	4.34	20241115	0.00	N	123750	500	63 억		14508	N	N	0	N	00	N
142	20241205	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	-28	5	-1.96	11785500	8349	108.67	1397	1435	1397	1852	998	1425	1411.61	0.11	0	-33	1437	1431	1422	1416	1407	1426	1411	64	427	500	910	1	1	12746297	178	-49.89	0.67	12	0.07	-28.00	2083.00	3595	20240110	-61.14	1361	20241115	2.65	3595	-61.14	20240110	1361	2.65	20241115	3595	-61.14	20240110	1361	2.65	20241115	0.00	N	123750	500	63 억		14508	N	N	0	N	00	N
143	20241205	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	-26	5	-1.82	10386930	7349	95.65	1397	1435	1397	1852	998	1425	1413.38	0.11	0	-33	1437	1431	1422	1416	1407	1426	1411	64	427	500	910	1	1	12746297	178	-49.96	0.67	12	0.06	-28.00	2083.00	3595	20240110	-61.08	1361	20241115	2.79	3595	-61.08	20240110	1361	2.79	20241115	3595	-61.08	20240110	1361	2.79	20241115	0.00	N	123750	500	63 억		14508	N	N	0	N	00	N
144	20241205	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	10	2	0.70	4283661	3009	39.16	1397	1435	1397	1852	998	1425	1423.62	0.11	0	-33	1437	1431	1422	1416	1407	1426	1411	64	427	500	910	1	1	12746297	183	-51.25	0.69	12	0.02	-28.00	2083.00	3595	20240110	-60.08	1361	20241115	5.44	3595	-60.08	20240110	1361	5.44	20241115	3595	-60.08	20240110	1361	5.44	20241115	0.00	N	123750	500	63 억		14508	N	N	0	N	00	N
145	20241205	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	-26	5	-1.82	285084	204	2.66	1397	1400	1397	1852	998	1425	1397.47	0.11	0	83	1437	1431	1422	1416	1407	1426	1411	64	427	500	910	1	1	12746297	178	-49.96	0.67	12	0.00	-28.00	2083.00	3595	20240110	-61.08	1361	20241115	2.79	3595	-61.08	20240110	1361	2.79	20241115	3595	-61.08	20240110	1361	2.79	20241115	0.00	N	123750	500	63 억		14508	N	N	0	N	00	N
146	20241204	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-3	5	-0.21	10924914	7683	78.18	1427	1428	1413	1856	1000	1428	1421.96	0.11	0	-117	1448	1438	1424	1414	1400	1443	1419	64	428	500	910	1	1	12746297	182	-50.89	0.68	12	0.06	-28.00	2083.00	3595	20240110	-60.36	1361	20241115	4.70	3595	-60.36	20240110	1361	4.70	20241115	3595	-60.36	20240110	1361	4.70	20241115	0.00	N	123750	500	63 억		14625	N	N	0	N	00	N
147	20241204	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-1	5	-0.07	9372842	6594	67.10	1427	1428	1413	1856	1000	1428	1421.42	0.11	0	-9	1448	1438	1424	1414	1400	1443	1419	64	428	500	910	1	1	12746297	182	-50.96	0.69	12	0.05	-28.00	2083.00	3595	20240110	-60.31	1361	20241115	4.85	3595	-60.31	20240110	1361	4.85	20241115	3595	-60.31	20240110	1361	4.85	20241115	0.00	N	123750	500	63 억		14625	N	N	0	N	00	N
148	20241204	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-2	5	-0.14	6008634	4235	43.10	1427	1428	1413	1856	1000	1428	1418.80	0.11	0	-108	1448	1438	1424	1414	1400	1443	1419	64	428	500	910	1	1	12746297	182	-50.93	0.68	12	0.03	-28.00	2083.00	3595	20240110	-60.33	1361	20241115	4.78	3595	-60.33	20240110	1361	4.78	20241115	3595	-60.33	20240110	1361	4.78	20241115	0.00	N	123750	500	63 억		14625	N	N	0	N	00	N
149	20241204	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	-10	5	-0.70	5980114	4215	42.89	1427	1428	1413	1856	1000	1428	1418.77	0.11	0	-108	1448	1438	1424	1414	1400	1443	1419	64	428	500	910	1	1	12746297	181	-50.64	0.68	12	0.03	-28.00	2083.00	3595	20240110	-60.56	1361	20241115	4.19	3595	-60.56	20240110	1361	4.19	20241115	3595	-60.56	20240110	1361	4.19	20241115	0.00	N	123750	500	63 억		14625	N	N	0	N	00	N
150	20241204	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	-9	5	-0.63	5698696	4017	40.88	1427	1428	1413	1856	1000	1428	1418.64	0.11	0	-107	1448	1438	1424	1414	1400	1443	1419	64	428	500	910	1	1	12746297	181	-50.68	0.68	12	0.03	-28.00	2083.00	3595	20240110	-60.53	1361	20241115	4.26	3595	-60.53	20240110	1361	4.26	20241115	3595	-60.53	20240110	1361	4.26	20241115	0.00	N	123750	500	63 억		14625	N	N	0	N	00	N
151	20241204	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-15	5	-1.05	5223118	3681	37.46	1427	1428	1413	1856	1000	1428	1418.94	0.11	0	-107	1448	1438	1424	1414	1400	1443	1419	64	428	500	910	1	1	12746297	180	-50.46	0.68	12	0.03	-28.00	2083.00	3595	20240110	-60.70	1361	20241115	3.82	3595	-60.70	20240110	1361	3.82	20241115	3595	-60.70	20240110	1361	3.82	20241115	0.00	N	123750	500	63 억		14625	N	N	0	N	00	N
152	20241204	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-15	5	-1.05	3968387	2794	28.43	1427	1428	1413	1856	1000	1428	1420.32	0.11	0	-117	1448	1438	1424	1414	1400	1443	1419	64	428	500	910	1	1	12746297	180	-50.46	0.68	12	0.02	-28.00	2083.00	3595	20240110	-60.70	1361	20241115	3.82	3595	-60.70	20240110	1361	3.82	20241115	3595	-60.70	20240110	1361	3.82	20241115	0.00	N	123750	500	63 억		14625	N	N	0	N	00	N
153	20241204	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	-14	5	-0.98	2388635	1677	17.07	1427	1428	1414	1856	1000	1428	1424.35	0.11	0	-117	1448	1438	1424	1414	1400	1443	1419	64	428	500	910	1	1	12746297	180	-50.50	0.68	12	0.01	-28.00	2083.00	3595	20240110	-60.67	1361	20241115	3.89	3595	-60.67	20240110	1361	3.89	20241115	3595	-60.67	20240110	1361	3.89	20241115	0.00	N	123750	500	63 억		14625	N	N	0	N	00	N
154	20241203	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	4	2	0.28	13993982	9827	66.12	1424	1434	1410	1851	997	1424	1424.03	0.12	0	-36	1496	1460	1442	1406	1388	1451	1397	64	427	500	910	1	1	12746297	182	-51.00	0.69	12	0.08	-28.00	2083.00	3595	20240110	-60.28	1361	20241115	4.92	3595	-60.28	20240110	1361	4.92	20241115	3595	-60.28	20240110	1361	4.92	20241115	0.00	N	123750	500	63 억		14661	N	N	0	N	00	N
155	20241203	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-1	5	-0.07	10380658	7285	49.01	1424	1434	1410	1851	997	1424	1424.94	0.12	0	-29	1496	1460	1442	1406	1388	1451	1397	64	427	500	910	1	1	12746297	181	-50.82	0.68	12	0.06	-28.00	2083.00	3595	20240110	-60.42	1361	20241115	4.56	3595	-60.42	20240110	1361	4.56	20241115	3595	-60.42	20240110	1361	4.56	20241115	0.00	N	123750	500	63 억		14661	N	N	0	N	00	N
156	20241203	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	7	2	0.49	8136412	5710	38.42	1424	1434	1410	1851	997	1424	1424.94	0.12	0	-29	1496	1460	1442	1406	1388	1451	1397	64	427	500	910	1	1	12746297	182	-51.11	0.69	12	0.04	-28.00	2083.00	3595	20240110	-60.19	1361	20241115	5.14	3595	-60.19	20240110	1361	5.14	20241115	3595	-60.19	20240110	1361	5.14	20241115	0.00	N	123750	500	63 억		14661	N	N	0	N	00	N
157	20241203	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	5	2	0.35	7775582	5458	36.72	1424	1430	1410	1851	997	1424	1424.62	0.12	0	-29	1496	1460	1442	1406	1388	1451	1397	64	427	500	910	1	1	12746297	182	-51.04	0.69	12	0.04	-28.00	2083.00	3595	20240110	-60.25	1361	20241115	5.00	3595	-60.25	20240110	1361	5.00	20241115	3595	-60.25	20240110	1361	5.00	20241115	0.00	N	123750	500	63 억		14661	N	N	0	N	00	N
158	20241203	120832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	5	2	0.35	6614618	4646	31.26	1424	1429	1410	1851	997	1424	1423.72	0.12	0	-29	1496	1460	1442	1406	1388	1451	1397	64	427	500	910	1	1	12746297	182	-51.04	0.69	12	0.04	-28.00	2083.00	3595	20240110	-60.25	1361	20241115	5.00	3595	-60.25	20240110	1361	5.00	20241115	3595	-60.25	20240110	1361	5.00	20241115	0.00	N	123750	500	63 억		14661	N	N	0	N	00	N
159	20241203	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	5	2	0.35	6607473	4641	31.23	1424	1429	1410	1851	997	1424	1423.72	0.12	0	-29	1496	1460	1442	1406	1388	1451	1397	64	427	500	910	1	1	12746297	182	-51.04	0.69	12	0.04	-28.00	2083.00	3595	20240110	-60.25	1361	20241115	5.00	3595	-60.25	20240110	1361	5.00	20241115	3595	-60.25	20240110	1361	5.00	20241115	0.00	N	123750	500	63 억		14661	N	N	0	N	00	N
160	20241203	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	0	3	0.00	1206740	849	5.71	1424	1424	1410	1851	997	1424	1421.37	0.12	0	-36	1496	1460	1442	1406	1388	1451	1397	64	427	500	910	1	1	12746297	182	-50.86	0.68	12	0.01	-28.00	2083.00	3595	20240110	-60.39	1361	20241115	4.63	3595	-60.39	20240110	1361	4.63	20241115	3595	-60.39	20240110	1361	4.63	20241115	0.00	N	123750	500	63 억		14661	N	N	0	N	00	N
161	20241203	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-1	5	-0.07	274792	193	1.30	1424	1424	1423	1851	997	1424	1423.79	0.12	0	-22	1496	1460	1442	1406	1388	1451	1397	64	427	500	910	1	1	12746297	181	-50.82	0.68	12	0.00	-28.00	2083.00	3595	20240110	-60.42	1361	20241115	4.56	3595	-60.42	20240110	1361	4.56	20241115	3595	-60.42	20240110	1361	4.56	20241115	0.00	N	123750	500	63 억		14661	N	N	0	N	00	N
162	20241202	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	-57	5	-3.85	21533100	14843	275.13	1460	1478	1424	1925	1037	1481	1450.72	0.11	0	306	1505	1493	1478	1466	1451	1499	1472	64	444	500	940	1	1	12746297	182	-50.86	0.68	12	0.12	-28.00	2083.00	3715	20231123	-61.67	1361	20241115	4.63	3595	-60.39	20240110	1361	4.63	20241115	3595	-60.39	20240110	1361	4.63	20241115	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
163	20241202	150845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-47	5	-3.17	19659788	13530	250.79	1460	1478	1434	1925	1037	1481	1453.05	0.11	0	670	1505	1493	1478	1466	1451	1499	1472	64	444	500	940	1	1	12746297	183	-51.21	0.69	12	0.11	-28.00	2083.00	3715	20231123	-61.40	1361	20241115	5.36	3595	-60.11	20240110	1361	5.36	20241115	3595	-60.11	20240110	1361	5.36	20241115	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
164	20241202	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	-44	5	-2.97	19181957	13197	244.62	1460	1478	1435	1925	1037	1481	1453.51	0.11	0	670	1505	1493	1478	1466	1451	1499	1472	64	444	500	940	1	1	12746297	183	-51.32	0.69	12	0.10	-28.00	2083.00	3715	20231123	-61.32	1361	20241115	5.58	3595	-60.03	20240110	1361	5.58	20241115	3595	-60.03	20240110	1361	5.58	20241115	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
165	20241202	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	-44	5	-2.97	18576942	12776	236.81	1460	1478	1437	1925	1037	1481	1454.05	0.11	0	654	1505	1493	1478	1466	1451	1499	1472	64	444	500	940	1	1	12746297	183	-51.32	0.69	12	0.10	-28.00	2083.00	3715	20231123	-61.32	1361	20241115	5.58	3595	-60.03	20240110	1361	5.58	20241115	3595	-60.03	20240110	1361	5.58	20241115	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
166	20241202	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-42	5	-2.84	17850477	12271	227.45	1460	1478	1439	1925	1037	1481	1454.69	0.11	0	633	1505	1493	1478	1466	1451	1499	1472	64	444	500	940	1	1	12746297	183	-51.39	0.69	12	0.10	-28.00	2083.00	3715	20231123	-61.27	1361	20241115	5.73	3595	-59.97	20240110	1361	5.73	20241115	3595	-59.97	20240110	1361	5.73	20241115	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
167	20241202	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1447	-34	5	-2.30	11971445	8196	151.92	1460	1478	1446	1925	1037	1481	1460.64	0.11	0	634	1505	1493	1478	1466	1451	1499	1472	64	444	500	940	1	1	12746297	184	-51.68	0.69	12	0.06	-28.00	2083.00	3715	20231123	-61.05	1361	20241115	6.32	3595	-59.75	20240110	1361	6.32	20241115	3595	-59.75	20240110	1361	6.32	20241115	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
168	20241202	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1461	-20	5	-1.35	9409765	6440	119.37	1460	1478	1459	1925	1037	1481	1461.14	0.11	0	647	1505	1493	1478	1466	1451	1499	1472	64	444	500	940	1	1	12746297	186	-52.18	0.70	12	0.05	-28.00	2083.00	3715	20231123	-60.67	1361	20241115	7.35	3595	-59.36	20240110	1361	7.35	20241115	3595	-59.36	20240110	1361	7.35	20241115	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N
169	20241202	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	-3	5	-0.20	3192460	2186	40.52	1460	1478	1460	1925	1037	1481	1460.41	0.11	0	68	1505	1493	1478	1466	1451	1499	1472	64	444	500	940	1	1	12746297	188	-52.79	0.71	12	0.02	-28.00	2083.00	3715	20231123	-60.22	1361	20241115	8.60	3595	-58.89	20240110	1361	8.60	20241115	3595	-58.89	20240110	1361	8.60	20241115	0.00	N	123750	500	63 억		14355	N	N	0	N	00	N