KissMeData/067390/price/prices-20241201.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160640	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	54386514	107380	68.45	506	516	500	657	355	506	506.74	0.27	7565	8191	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1776	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	966456	N	N	N	N
3	20241231	150641	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	54386514	107380	68.45	506	516	500	657	355	506	506.74	0.27	7565	8191	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1776	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	966456	N	N	N	N
4	20241231	140638	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	54386514	107380	68.45	506	516	500	657	355	506	506.74	0.27	7565	8191	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1776	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	966456	N	N	N	N
5	20241231	130640	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	54386514	107380	68.45	506	516	500	657	355	506	506.74	0.27	7565	8191	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1776	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	966456	N	N	N	N
6	20241231	120640	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	54386514	107380	68.45	506	516	500	657	355	506	506.74	0.27	7565	8191	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1776	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	966456	N	N	N	N
7	20241231	110639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	54386514	107380	68.45	506	516	500	657	355	506	506.74	0.27	7565	8191	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1776	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	966456	N	N	N	N
8	20241231	100635	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	54386514	107380	68.45	506	516	500	657	355	506	506.74	0.27	7565	8191	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1776	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	966456	N	N	N	N
9	20241231	090642	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	54386514	107380	68.45	506	516	500	657	355	506	506.74	0.27	7565	8191	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1776	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	966456	N	N	N	N
10	20241230	160637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	49392882	97472	62.14	506	516	500	657	355	506	506.74	0.27	0	8191	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1776	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1764 억	958891	N	N	N	N
11	20241230	150641	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	506	0	3	0.00	42367282	83535	53.25	506	516	500	657	355	506	507.18	0.27	0	8264	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1783	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.58	467	20241209	8.35	2605	-80.58	20240103	467	8.35	20241209	2605	-80.58	20240103	467	8.35	20241209	N	067390	500	1764 억	958891	N	N	N	N
12	20241230	140639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	505	-1	5	-0.20	41114848	81054	51.67	506	516	500	657	355	506	507.25	0.27	0	6957	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1780	-0.49	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.61	467	20241209	8.14	2605	-80.61	20240103	467	8.14	20241209	2605	-80.61	20240103	467	8.14	20241209	N	067390	500	1764 억	958891	N	N	N	N
13	20241230	130638	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	507	1	2	0.20	33098795	65121	41.51	506	516	500	657	355	506	508.27	0.27	0	2445	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1787	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.54	467	20241209	8.57	2605	-80.54	20240103	467	8.57	20241209	2605	-80.54	20240103	467	8.57	20241209	N	067390	500	1764 억	958891	N	N	N	N
14	20241230	120637	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	508	2	2	0.40	27483414	53948	34.39	506	516	500	657	355	506	509.44	0.27	0	2300	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1790	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.50	467	20241209	8.78	2605	-80.50	20240103	467	8.78	20241209	2605	-80.50	20240103	467	8.78	20241209	N	067390	500	1764 억	958891	N	N	N	N
15	20241230	110638	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	507	1	2	0.20	25658882	50348	32.10	506	516	500	657	355	506	509.63	0.27	0	4593	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1787	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.54	467	20241209	8.57	2605	-80.54	20240103	467	8.57	20241209	2605	-80.54	20240103	467	8.57	20241209	N	067390	500	1764 억	958891	N	N	N	N
16	20241230	100639	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	513	7	2	1.38	15655263	30584	19.50	506	516	502	657	355	506	511.88	0.27	0	1853	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1808	-0.50	0.74	12	0.01	-1029.00	697.00	2605	20240103	-80.31	467	20241209	9.85	2605	-80.31	20240103	467	9.85	20241209	2605	-80.31	20240103	467	9.85	20241209	N	067390	500	1764 억	958891	N	N	N	N
17	20241230	090640	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	510	4	2	0.79	4198273	8237	5.25	506	510	506	657	355	506	509.68	0.27	0	-2184	520	513	507	500	494	510	497	1765	151	500	300	1	1	352432062	1797	-0.50	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1764 억	958891	N	N	N	N
18	20241227	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	-4	5	-0.78	79271513	156866	166.23	508	514	501	663	357	510	505.35	0.27	0	-6788	522	515	510	503	498	513	501	1759	153	500	300	1	1	351321721	1778	-0.49	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.58	467	20241209	8.35	2605	-80.58	20240103	467	8.35	20241209	2605	-80.58	20240103	467	8.35	20241209	N	067390	500	1759 억	965519	N	N	N	N
19	20241227	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	-7	5	-1.37	69975889	138446	146.71	508	514	501	663	357	510	505.44	0.27	0	-5892	522	515	510	503	498	513	501	1759	153	500	300	1	1	351321721	1767	-0.49	0.72	12	0.04	-1029.00	697.00	2605	20240103	-80.69	467	20241209	7.71	2605	-80.69	20240103	467	7.71	20241209	2605	-80.69	20240103	467	7.71	20241209	N	067390	500	1759 억	965519	N	N	N	N
20	20241227	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	-8	5	-1.57	66343913	131214	139.05	508	514	502	663	357	510	505.62	0.27	0	-5657	522	515	510	503	498	513	501	1759	153	500	300	1	1	351321721	1764	-0.49	0.72	12	0.04	-1029.00	697.00	2605	20240103	-80.73	467	20241209	7.49	2605	-80.73	20240103	467	7.49	20241209	2605	-80.73	20240103	467	7.49	20241209	N	067390	500	1759 억	965519	N	N	N	N
21	20241227	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	-4	5	-0.78	40109952	79064	83.78	508	514	504	663	357	510	507.31	0.27	0	-8357	522	515	510	503	498	513	501	1759	153	500	300	1	1	351321721	1778	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.58	467	20241209	8.35	2605	-80.58	20240103	467	8.35	20241209	2605	-80.58	20240103	467	8.35	20241209	N	067390	500	1759 억	965519	N	N	N	N
22	20241227	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-6	5	-1.18	37019189	72976	77.33	508	514	504	663	357	510	507.28	0.27	0	-4009	522	515	510	503	498	513	501	1759	153	500	300	1	1	351321721	1771	-0.49	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1759 억	965519	N	N	N	N
23	20241227	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-1	5	-0.20	13847888	27166	28.79	508	514	505	663	357	510	509.75	0.27	0	-5733	522	515	510	503	498	513	501	1759	153	500	300	1	1	351321721	1788	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.46	467	20241209	8.99	2605	-80.46	20240103	467	8.99	20241209	2605	-80.46	20240103	467	8.99	20241209	N	067390	500	1759 억	965519	N	N	N	N
24	20241227	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	0	3	0.00	11769065	23084	24.46	508	514	505	663	357	510	509.84	0.27	0	-3938	522	515	510	503	498	513	501	1759	153	500	300	1	1	351321721	1792	-0.50	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1759 억	965519	N	N	N	N
25	20241227	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	0	3	0.00	88624	174	0.18	508	510	508	663	357	510	509.33	0.27	0	-8	522	515	510	503	498	513	501	1759	153	500	300	1	1	351321721	1792	-0.50	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1759 억	965519	N	N	N	N
26	20241226	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	0	3	0.00	48210034	94366	103.51	515	517	505	663	357	510	510.88	0.27	0	1214	524	516	512	504	500	516	504	1759	153	500	300	1	1	351321721	1792	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1759 억	964305	N	N	N	N
27	20241226	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	513	3	2	0.59	46714432	91444	100.30	515	517	505	663	357	510	510.85	0.27	0	1108	524	516	512	504	500	516	504	1759	153	500	300	1	1	351321721	1802	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.31	467	20241209	9.85	2605	-80.31	20240103	467	9.85	20241209	2605	-80.31	20240103	467	9.85	20241209	N	067390	500	1759 억	964305	N	N	N	N
28	20241226	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	5	2	0.98	43708326	85561	93.85	515	517	505	663	357	510	510.84	0.27	0	747	524	516	512	504	500	516	504	1759	153	500	300	1	1	351321721	1809	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	2605	-80.23	20240103	467	10.28	20241209	2605	-80.23	20240103	467	10.28	20241209	N	067390	500	1759 억	964305	N	N	N	N
29	20241226	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	4	2	0.78	40520132	79366	87.05	515	517	505	663	357	510	510.55	0.27	0	770	524	516	512	504	500	516	504	1759	153	500	300	1	1	351321721	1806	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	2605	-80.27	20240103	467	10.06	20241209	2605	-80.27	20240103	467	10.06	20241209	N	067390	500	1759 억	964305	N	N	N	N
30	20241226	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	0	3	0.00	32805654	64282	70.51	515	517	505	663	357	510	510.34	0.27	0	1306	524	516	512	504	500	516	504	1759	153	500	300	1	1	351321721	1792	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1759 억	964305	N	N	N	N
31	20241226	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-2	5	-0.39	27669922	54185	59.43	515	517	505	663	357	510	510.66	0.27	0	216	524	516	512	504	500	516	504	1759	153	500	300	1	1	351321721	1785	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.50	467	20241209	8.78	2605	-80.50	20240103	467	8.78	20241209	2605	-80.50	20240103	467	8.78	20241209	N	067390	500	1759 억	964305	N	N	N	N
32	20241226	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	4	2	0.78	15013840	29421	32.27	515	517	505	663	357	510	510.31	0.27	0	1143	524	516	512	504	500	516	504	1759	153	500	300	1	1	351321721	1806	-0.50	0.74	12	0.01	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	2605	-80.27	20240103	467	10.06	20241209	2605	-80.27	20240103	467	10.06	20241209	N	067390	500	1759 억	964305	N	N	N	N
33	20241226	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	5	2	0.98	3755716	7387	8.10	515	517	505	663	357	510	508.42	0.27	0	1381	524	516	512	504	500	516	504	1759	153	500	300	1	1	351321721	1809	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	2605	-80.23	20240103	467	10.28	20241209	2605	-80.23	20240103	467	10.28	20241209	N	067390	500	1759 억	964305	N	N	N	N
34	20241224	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	2	2	0.39	46710592	91160	63.25	510	520	508	660	356	508	512.40	0.28	0	-5764	522	514	506	498	490	519	503	1759	152	500	300	1	1	351321721	1792	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1759 억	970069	N	N	N	N
35	20241224	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	8	2	1.57	40619542	79238	54.98	510	520	508	660	356	508	512.63	0.28	0	-5953	522	514	506	498	490	519	503	1759	152	500	300	1	1	351321721	1813	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	2605	-80.19	20240103	467	10.49	20241209	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1759 억	970069	N	N	N	N
36	20241224	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	513	5	2	0.98	34315931	67002	46.49	510	520	508	660	356	508	512.16	0.28	0	-5842	522	514	506	498	490	519	503	1759	152	500	300	1	1	351321721	1802	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.31	467	20241209	9.85	2605	-80.31	20240103	467	9.85	20241209	2605	-80.31	20240103	467	9.85	20241209	N	067390	500	1759 억	970069	N	N	N	N
37	20241224	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	8	2	1.57	26696995	52130	36.17	510	520	508	660	356	508	512.12	0.28	0	-4931	522	514	506	498	490	519	503	1759	152	500	300	1	1	351321721	1813	-0.50	0.74	12	0.01	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	2605	-80.19	20240103	467	10.49	20241209	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1759 억	970069	N	N	N	N
38	20241224	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	8	2	1.57	26471675	51692	35.87	510	520	508	660	356	508	512.10	0.28	0	-4931	522	514	506	498	490	519	503	1759	152	500	300	1	1	351321721	1813	-0.50	0.74	12	0.01	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	2605	-80.19	20240103	467	10.49	20241209	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1759 억	970069	N	N	N	N
39	20241224	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	512	4	2	0.79	19102119	37338	25.91	510	520	508	660	356	508	511.60	0.28	0	-209	522	514	506	498	490	519	503	1759	152	500	300	1	1	351321721	1799	-0.50	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.35	467	20241209	9.64	2605	-80.35	20240103	467	9.64	20241209	2605	-80.35	20240103	467	9.64	20241209	N	067390	500	1759 억	970069	N	N	N	N
40	20241224	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	7	2	1.38	16171961	31633	21.95	510	520	508	660	356	508	511.24	0.28	0	-813	522	514	506	498	490	519	503	1759	152	500	300	1	1	351321721	1809	-0.50	0.74	12	0.01	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	2605	-80.23	20240103	467	10.28	20241209	2605	-80.23	20240103	467	10.28	20241209	N	067390	500	1759 억	970069	N	N	N	N
41	20241224	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	8	2	1.57	1251198	2426	1.68	510	520	510	660	356	508	515.75	0.28	0	-726	522	514	506	498	490	519	503	1759	152	500	300	1	1	351321721	1813	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	2605	-80.19	20240103	467	10.49	20241209	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1759 억	970069	N	N	N	N
42	20241223	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	5	2	0.99	73202652	143859	104.54	501	514	498	653	353	503	508.86	0.27	0	40014	511	507	504	500	497	505	498	1759	150	500	300	1	1	351321721	1785	-0.49	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.50	467	20241209	8.78	2605	-80.50	20240103	467	8.78	20241209	2605	-80.50	20240103	467	8.78	20241209	N	067390	500	1759 억	932930	N	N	N	N
43	20241223	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	7	2	1.39	71336311	140190	101.87	501	514	498	653	353	503	508.85	0.27	0	40048	511	507	504	500	497	505	498	1759	150	500	300	1	1	351321721	1792	-0.50	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1759 억	932930	N	N	N	N
44	20241223	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	7	2	1.39	48682328	95872	69.67	501	512	498	653	353	503	507.78	0.27	0	15447	511	507	504	500	497	505	498	1759	150	500	300	1	1	351321721	1792	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1759 억	932930	N	N	N	N
45	20241223	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	8	2	1.59	41349957	81488	59.22	501	512	498	653	353	503	507.44	0.27	0	12667	511	507	504	500	497	505	498	1759	150	500	300	1	1	351321721	1795	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.38	467	20241209	9.42	2605	-80.38	20240103	467	9.42	20241209	2605	-80.38	20240103	467	9.42	20241209	N	067390	500	1759 억	932930	N	N	N	N
46	20241223	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	6	2	1.19	30877692	60967	44.30	501	511	498	653	353	503	506.47	0.27	0	12622	511	507	504	500	497	505	498	1759	150	500	300	1	1	351321721	1788	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.46	467	20241209	8.99	2605	-80.46	20240103	467	8.99	20241209	2605	-80.46	20240103	467	8.99	20241209	N	067390	500	1759 억	932930	N	N	N	N
47	20241223	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	4	2	0.80	26403992	52157	37.90	501	510	498	653	353	503	506.24	0.27	0	12454	511	507	504	500	497	505	498	1759	150	500	300	1	1	351321721	1781	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.54	467	20241209	8.57	2605	-80.54	20240103	467	8.57	20241209	2605	-80.54	20240103	467	8.57	20241209	N	067390	500	1759 억	932930	N	N	N	N
48	20241223	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	6	2	1.19	21726409	42969	31.23	501	510	498	653	353	503	505.63	0.27	0	9694	511	507	504	500	497	505	498	1759	150	500	300	1	1	351321721	1788	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.46	467	20241209	8.99	2605	-80.46	20240103	467	8.99	20241209	2605	-80.46	20240103	467	8.99	20241209	N	067390	500	1759 억	932930	N	N	N	N
49	20241223	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	5	2	0.99	3330162	6644	4.83	501	508	498	653	353	503	501.23	0.27	0	2715	511	507	504	500	497	505	498	1759	150	500	300	1	1	351321721	1785	-0.49	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.50	467	20241209	8.78	2605	-80.50	20240103	467	8.78	20241209	2605	-80.50	20240103	467	8.78	20241209	N	067390	500	1759 억	932930	N	N	N	N
50	20241220	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	-5	5	-0.98	69077254	137389	58.81	508	508	501	660	356	508	502.79	0.27	0	-20740	523	515	510	502	497	513	500	1759	152	500	300	1	1	351321721	1767	-0.49	0.72	12	0.04	-1029.00	697.00	2605	20240103	-80.69	467	20241209	7.71	2605	-80.69	20240103	467	7.71	20241209	2605	-80.69	20240103	467	7.71	20241209	N	067390	500	1759 억	953670	N	N	N	N
51	20241220	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	-6	5	-1.18	61449722	122188	52.30	508	508	501	660	356	508	502.91	0.27	0	-18351	523	515	510	502	497	513	500	1759	152	500	300	1	1	351321721	1764	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.73	467	20241209	7.49	2605	-80.73	20240103	467	7.49	20241209	2605	-80.73	20240103	467	7.49	20241209	N	067390	500	1759 억	953670	N	N	N	N
52	20241220	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	-6	5	-1.18	47692002	94741	40.55	508	508	501	660	356	508	503.39	0.27	0	-11021	523	515	510	502	497	513	500	1759	152	500	300	1	1	351321721	1764	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.73	467	20241209	7.49	2605	-80.73	20240103	467	7.49	20241209	2605	-80.73	20240103	467	7.49	20241209	N	067390	500	1759 억	953670	N	N	N	N
53	20241220	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	-6	5	-1.18	36030566	71566	30.63	508	508	501	660	356	508	503.46	0.27	0	-8277	523	515	510	502	497	513	500	1759	152	500	300	1	1	351321721	1764	-0.49	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.73	467	20241209	7.49	2605	-80.73	20240103	467	7.49	20241209	2605	-80.73	20240103	467	7.49	20241209	N	067390	500	1759 억	953670	N	N	N	N
54	20241220	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-4	5	-0.79	34030369	67581	28.93	508	508	501	660	356	508	503.55	0.27	0	-5215	523	515	510	502	497	513	500	1759	152	500	300	1	1	351321721	1771	-0.49	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1759 억	953670	N	N	N	N
55	20241220	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	-5	5	-0.98	24369809	48360	20.70	508	508	501	660	356	508	503.92	0.27	0	-5302	523	515	510	502	497	513	500	1759	152	500	300	1	1	351321721	1767	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.69	467	20241209	7.71	2605	-80.69	20240103	467	7.71	20241209	2605	-80.69	20240103	467	7.71	20241209	N	067390	500	1759 억	953670	N	N	N	N
56	20241220	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	-2	5	-0.39	16652187	33036	14.14	508	508	501	660	356	508	504.06	0.27	0	-1203	523	515	510	502	497	513	500	1759	152	500	300	1	1	351321721	1778	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.58	467	20241209	8.35	2605	-80.58	20240103	467	8.35	20241209	2605	-80.58	20240103	467	8.35	20241209	N	067390	500	1759 억	953670	N	N	N	N
57	20241220	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	0	3	0.00	318515	627	0.27	508	508	507	660	356	508	508.00	0.27	0	-12	523	515	510	502	497	513	500	1759	152	500	300	1	1	351321721	1785	-0.49	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.50	467	20241209	8.78	2605	-80.50	20240103	467	8.78	20241209	2605	-80.50	20240103	467	8.78	20241209	N	067390	500	1759 억	953670	N	N	N	N
58	20241219	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-7	5	-1.36	118751634	233108	221.68	515	518	505	669	361	515	509.43	0.28	0	-44982	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1783	-0.49	0.73	12	0.07	-1029.00	697.00	2605	20240103	-80.50	467	20241209	8.78	2605	-80.50	20240103	467	8.78	20241209	2605	-80.50	20240103	467	8.78	20241209	N	067390	500	1757 억	997739	N	N	N	N
59	20241219	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	-9	5	-1.75	110404568	216653	206.03	515	518	505	669	361	515	509.59	0.28	0	-43095	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1776	-0.49	0.73	12	0.06	-1029.00	697.00	2605	20240103	-80.58	467	20241209	8.35	2605	-80.58	20240103	467	8.35	20241209	2605	-80.58	20240103	467	8.35	20241209	N	067390	500	1757 억	997739	N	N	N	N
60	20241219	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-7	5	-1.36	93633520	183535	174.53	515	518	508	669	361	515	510.17	0.28	0	-13229	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1783	-0.49	0.73	12	0.05	-1029.00	697.00	2605	20240103	-80.50	467	20241209	8.78	2605	-80.50	20240103	467	8.78	20241209	2605	-80.50	20240103	467	8.78	20241209	N	067390	500	1757 억	997739	N	N	N	N
61	20241219	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	-5	5	-0.97	87625793	171741	163.32	515	518	509	669	361	515	510.22	0.28	0	-6884	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1790	-0.50	0.73	12	0.05	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1757 억	997739	N	N	N	N
62	20241219	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	513	-2	5	-0.39	79255661	155328	147.71	515	518	510	669	361	515	510.25	0.28	0	416	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1801	-0.50	0.74	12	0.04	-1029.00	697.00	2605	20240103	-80.31	467	20241209	9.85	2605	-80.31	20240103	467	9.85	20241209	2605	-80.31	20240103	467	9.85	20241209	N	067390	500	1757 억	997739	N	N	N	N
63	20241219	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	-5	5	-0.97	78336560	153530	146.00	515	518	510	669	361	515	510.24	0.28	0	431	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1790	-0.50	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1757 억	997739	N	N	N	N
64	20241219	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	-1	5	-0.19	72856151	142787	135.78	515	518	510	669	361	515	510.24	0.28	0	1031	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1804	-0.50	0.74	12	0.04	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	2605	-80.27	20240103	467	10.06	20241209	2605	-80.27	20240103	467	10.06	20241209	N	067390	500	1757 억	997739	N	N	N	N
65	20241219	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	-1	5	-0.19	5169524	10122	9.63	515	518	510	669	361	515	510.72	0.28	0	1429	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1804	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	2605	-80.27	20240103	467	10.06	20241209	2605	-80.27	20240103	467	10.06	20241209	N	067390	500	1757 억	997739	N	N	N	N
66	20241218	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	0	3	0.00	54166683	105150	100.43	525	525	512	669	361	515	515.14	0.28	0	-3595	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1808	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	2605	-80.23	20240103	467	10.28	20241209	2605	-80.23	20240103	467	10.28	20241209	N	067390	500	1757 억	998575	N	N	N	N
67	20241218	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	0	3	0.00	52054280	101048	96.51	525	525	512	669	361	515	515.14	0.28	0	-2621	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1808	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	2605	-80.23	20240103	467	10.28	20241209	2605	-80.23	20240103	467	10.28	20241209	N	067390	500	1757 억	998575	N	N	N	N
68	20241218	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	0	3	0.00	47129690	91462	87.35	525	525	512	669	361	515	515.29	0.28	0	-5422	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1808	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	2605	-80.23	20240103	467	10.28	20241209	2605	-80.23	20240103	467	10.28	20241209	N	067390	500	1757 억	998575	N	N	N	N
69	20241218	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	-1	5	-0.19	35032740	67896	64.85	525	525	513	669	361	515	515.98	0.28	0	-5387	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1804	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	2605	-80.27	20240103	467	10.06	20241209	2605	-80.27	20240103	467	10.06	20241209	N	067390	500	1757 억	998575	N	N	N	N
70	20241218	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	517	2	2	0.39	27878709	54025	51.60	525	525	513	669	361	515	516.03	0.28	0	-4021	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1815	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.15	467	20241209	10.71	2605	-80.15	20240103	467	10.71	20241209	2605	-80.15	20240103	467	10.71	20241209	N	067390	500	1757 억	998575	N	N	N	N
71	20241218	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	1	2	0.19	23183075	44920	42.90	525	525	513	669	361	515	516.10	0.28	0	-4021	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1811	-0.50	0.74	12	0.01	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	2605	-80.19	20240103	467	10.49	20241209	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1757 억	998575	N	N	N	N
72	20241218	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	1	2	0.19	16019714	30998	29.61	525	525	514	669	361	515	516.80	0.28	0	-3533	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1811	-0.50	0.74	12	0.01	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	2605	-80.19	20240103	467	10.49	20241209	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1757 억	998575	N	N	N	N
73	20241218	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	522	7	2	1.36	5257509	10089	9.64	525	525	515	669	361	515	521.11	0.28	0	2821	530	522	517	509	504	520	507	1757	154	500	300	1	1	350978445	1832	-0.51	0.75	12	0.00	-1029.00	697.00	2605	20240103	-79.96	467	20241209	11.78	2605	-79.96	20240103	467	11.78	20241209	2605	-79.96	20240103	467	11.78	20241209	N	067390	500	1757 억	998575	N	N	N	N
74	20241217	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	-5	5	-0.96	54199128	104532	37.56	520	525	512	676	364	520	518.50	0.29	0	-20550	532	526	517	511	502	529	514	1757	156	500	310	1	1	350978445	1808	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	2605	-80.23	20240103	467	10.28	20241209	2605	-80.23	20240103	467	10.28	20241209	N	067390	500	1757 억	1017946	N	N	N	N
75	20241217	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	518	-2	5	-0.38	53361901	102909	36.98	520	525	512	676	364	520	518.53	0.29	0	-20541	532	526	517	511	502	529	514	1757	156	500	310	1	1	350978445	1818	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.12	467	20241209	10.92	2605	-80.12	20240103	467	10.92	20241209	2605	-80.12	20240103	467	10.92	20241209	N	067390	500	1757 억	1017946	N	N	N	N
76	20241217	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	519	-1	5	-0.19	51771962	99836	35.87	520	525	512	676	364	520	518.57	0.29	0	-20111	532	526	517	511	502	529	514	1757	156	500	310	1	1	350978445	1822	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.08	467	20241209	11.13	2605	-80.08	20240103	467	11.13	20241209	2605	-80.08	20240103	467	11.13	20241209	N	067390	500	1757 억	1017946	N	N	N	N
77	20241217	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	519	-1	5	-0.19	48903428	94290	33.88	520	525	512	676	364	520	518.65	0.29	0	-20111	532	526	517	511	502	529	514	1757	156	500	310	1	1	350978445	1822	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.08	467	20241209	11.13	2605	-80.08	20240103	467	11.13	20241209	2605	-80.08	20240103	467	11.13	20241209	N	067390	500	1757 억	1017946	N	N	N	N
78	20241217	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	-4	5	-0.77	42631880	82179	29.53	520	525	512	676	364	520	518.77	0.29	0	-11713	532	526	517	511	502	529	514	1757	156	500	310	1	1	350978445	1811	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	2605	-80.19	20240103	467	10.49	20241209	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1757 억	1017946	N	N	N	N
79	20241217	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	518	-2	5	-0.38	36175299	69680	25.04	520	525	512	676	364	520	519.16	0.29	0	-15079	532	526	517	511	502	529	514	1757	156	500	310	1	1	350978445	1818	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.12	467	20241209	10.92	2605	-80.12	20240103	467	10.92	20241209	2605	-80.12	20240103	467	10.92	20241209	N	067390	500	1757 억	1017946	N	N	N	N
80	20241217	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	522	2	2	0.38	17611313	33767	12.13	520	525	519	676	364	520	521.55	0.29	0	-11813	532	526	517	511	502	529	514	1757	156	500	310	1	1	350978445	1832	-0.51	0.75	12	0.01	-1029.00	697.00	2605	20240103	-79.96	467	20241209	11.78	2605	-79.96	20240103	467	11.78	20241209	2605	-79.96	20240103	467	11.78	20241209	N	067390	500	1757 억	1017946	N	N	N	N
81	20241217	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	524	4	2	0.77	1353698	2590	0.93	520	525	520	676	364	520	522.66	0.29	0	685	532	526	517	511	502	529	514	1757	156	500	310	1	1	350978445	1839	-0.51	0.75	12	0.00	-1029.00	697.00	2605	20240103	-79.88	467	20241209	12.21	2605	-79.88	20240103	467	12.21	20241209	2605	-79.88	20240103	467	12.21	20241209	N	067390	500	1757 억	1017946	N	N	N	N
82	20241216	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	520	10	2	1.96	142696056	277362	195.95	510	523	508	663	357	510	514.48	0.28	0	32166	523	516	507	500	491	520	504	1757	153	500	300	1	1	350978445	1825	-0.51	0.75	12	0.08	-1029.00	697.00	2605	20240103	-80.04	467	20241209	11.35	2605	-80.04	20240103	467	11.35	20241209	2605	-80.04	20240103	467	11.35	20241209	N	067390	500	1757 억	987153	N	N	N	N
83	20241216	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	521	11	2	2.16	135193311	262984	185.79	510	521	508	663	357	510	514.07	0.28	0	28132	523	516	507	500	491	520	504	1757	153	500	300	1	1	350978445	1829	-0.51	0.75	12	0.07	-1029.00	697.00	2605	20240103	-80.00	467	20241209	11.56	2605	-80.00	20240103	467	11.56	20241209	2605	-80.00	20240103	467	11.56	20241209	N	067390	500	1757 억	987153	N	N	N	N
84	20241216	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	5	2	0.98	103722185	202288	142.91	510	516	508	663	357	510	512.75	0.28	0	19461	523	516	507	500	491	520	504	1757	153	500	300	1	1	350978445	1808	-0.50	0.74	12	0.06	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	2605	-80.23	20240103	467	10.28	20241209	2605	-80.23	20240103	467	10.28	20241209	N	067390	500	1757 억	987153	N	N	N	N
85	20241216	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	4	2	0.78	101053035	197107	139.25	510	516	508	663	357	510	512.68	0.28	0	17652	523	516	507	500	491	520	504	1757	153	500	300	1	1	350978445	1804	-0.50	0.74	12	0.06	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	2605	-80.27	20240103	467	10.06	20241209	2605	-80.27	20240103	467	10.06	20241209	N	067390	500	1757 억	987153	N	N	N	N
86	20241216	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	6	2	1.18	99636933	194348	137.30	510	516	508	663	357	510	512.67	0.28	0	17833	523	516	507	500	491	520	504	1757	153	500	300	1	1	350978445	1811	-0.50	0.74	12	0.06	-1029.00	697.00	2605	20240103	-80.19	467	20241209	10.49	2605	-80.19	20240103	467	10.49	20241209	2605	-80.19	20240103	467	10.49	20241209	N	067390	500	1757 억	987153	N	N	N	N
87	20241216	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	4	2	0.78	58533794	114110	80.62	510	516	510	663	357	510	512.96	0.28	0	20240	523	516	507	500	491	520	504	1757	153	500	300	1	1	350978445	1804	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	2605	-80.27	20240103	467	10.06	20241209	2605	-80.27	20240103	467	10.06	20241209	N	067390	500	1757 억	987153	N	N	N	N
88	20241216	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	4	2	0.78	44628653	86991	61.46	510	516	510	663	357	510	513.03	0.28	0	20438	523	516	507	500	491	520	504	1757	153	500	300	1	1	350978445	1804	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	2605	-80.27	20240103	467	10.06	20241209	2605	-80.27	20240103	467	10.06	20241209	N	067390	500	1757 억	987153	N	N	N	N
89	20241216	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	4	2	0.78	1982488	3870	2.73	510	514	510	663	357	510	512.27	0.28	0	-497	523	516	507	500	491	520	504	1757	153	500	300	1	1	350978445	1804	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.27	467	20241209	10.06	2605	-80.27	20240103	467	10.06	20241209	2605	-80.27	20240103	467	10.06	20241209	N	067390	500	1757 억	987153	N	N	N	N
90	20241213	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	6	2	1.19	71552091	141546	38.95	504	514	498	655	353	504	505.50	0.28	0	8363	534	519	500	485	466	509	475	1757	151	500	300	1	1	350978445	1790	-0.50	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1757 억	978681	N	N	N	N
91	20241213	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	6	2	1.19	69493601	137495	37.84	504	514	498	655	353	504	505.43	0.28	0	6948	534	519	500	485	466	509	475	1757	151	500	300	1	1	350978445	1790	-0.50	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1757 억	978681	N	N	N	N
92	20241213	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	7	2	1.39	67598321	133784	36.82	504	514	498	655	353	504	505.28	0.28	0	6410	534	519	500	485	466	509	475	1757	151	500	300	1	1	350978445	1793	-0.50	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.38	467	20241209	9.42	2605	-80.38	20240103	467	9.42	20241209	2605	-80.38	20240103	467	9.42	20241209	N	067390	500	1757 억	978681	N	N	N	N
93	20241213	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	512	8	2	1.59	65040754	128776	35.44	504	514	498	655	353	504	505.07	0.28	0	5927	534	519	500	485	466	509	475	1757	151	500	300	1	1	350978445	1797	-0.50	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.35	467	20241209	9.64	2605	-80.35	20240103	467	9.64	20241209	2605	-80.35	20240103	467	9.64	20241209	N	067390	500	1757 억	978681	N	N	N	N
94	20241213	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	512	8	2	1.59	55597522	110334	30.36	504	512	498	655	353	504	503.90	0.28	0	5629	534	519	500	485	466	509	475	1757	151	500	300	1	1	350978445	1797	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.35	467	20241209	9.64	2605	-80.35	20240103	467	9.64	20241209	2605	-80.35	20240103	467	9.64	20241209	N	067390	500	1757 억	978681	N	N	N	N
95	20241213	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	512	8	2	1.59	49937526	99242	27.31	504	512	498	655	353	504	503.19	0.28	0	4333	534	519	500	485	466	509	475	1757	151	500	300	1	1	350978445	1797	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.35	467	20241209	9.64	2605	-80.35	20240103	467	9.64	20241209	2605	-80.35	20240103	467	9.64	20241209	N	067390	500	1757 억	978681	N	N	N	N
96	20241213	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	2	2	0.40	46133117	91782	25.26	504	510	498	655	353	504	502.64	0.28	0	1862	534	519	500	485	466	509	475	1757	151	500	300	1	1	350978445	1776	-0.49	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.58	467	20241209	8.35	2605	-80.58	20240103	467	8.35	20241209	2605	-80.58	20240103	467	8.35	20241209	N	067390	500	1757 억	978681	N	N	N	N
97	20241213	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-4	5	-0.79	1349839	2678	0.74	504	505	500	655	353	504	504.05	0.28	0	873	534	519	500	485	466	509	475	1757	151	500	300	1	1	350978445	1755	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.81	467	20241209	7.07	2605	-80.81	20240103	467	7.07	20241209	2605	-80.81	20240103	467	7.07	20241209	N	067390	500	1757 억	978681	N	N	N	N
98	20241212	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-6	5	-1.18	181972369	363311	108.30	515	515	481	663	357	510	500.87	0.28	0	4033	530	519	509	498	488	525	504	1757	153	500	300	1	1	350978445	1769	-0.49	0.72	12	0.10	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1757 억	975061	N	N	N	N
99	20241212	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	505	-5	5	-0.98	180105249	359603	107.20	515	515	481	663	357	510	500.84	0.28	0	3462	530	519	509	498	488	525	504	1757	153	500	300	1	1	350978445	1772	-0.49	0.72	12	0.10	-1029.00	697.00	2605	20240103	-80.61	467	20241209	8.14	2605	-80.61	20240103	467	8.14	20241209	2605	-80.61	20240103	467	8.14	20241209	N	067390	500	1757 억	975061	N	N	N	N
100	20241212	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	505	-5	5	-0.98	176308423	352074	104.95	515	515	481	663	357	510	500.77	0.28	0	2010	530	519	509	498	488	525	504	1757	153	500	300	1	1	350978445	1772	-0.49	0.72	12	0.10	-1029.00	697.00	2605	20240103	-80.61	467	20241209	8.14	2605	-80.61	20240103	467	8.14	20241209	2605	-80.61	20240103	467	8.14	20241209	N	067390	500	1757 억	975061	N	N	N	N
101	20241212	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-6	5	-1.18	173015247	345545	103.01	515	515	481	663	357	510	500.70	0.28	0	5691	530	519	509	498	488	525	504	1757	153	500	300	1	1	350978445	1769	-0.49	0.72	12	0.10	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1757 억	975061	N	N	N	N
102	20241212	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-6	5	-1.18	166842383	333287	99.35	515	515	481	663	357	510	500.60	0.28	0	12381	530	519	509	498	488	525	504	1757	153	500	300	1	1	350978445	1769	-0.49	0.72	12	0.09	-1029.00	697.00	2605	20240103	-80.65	467	20241209	7.92	2605	-80.65	20240103	467	7.92	20241209	2605	-80.65	20240103	467	7.92	20241209	N	067390	500	1757 억	975061	N	N	N	N
103	20241212	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	-9	5	-1.76	151791125	303472	90.46	515	515	481	663	357	510	500.18	0.28	0	10142	530	519	509	498	488	525	504	1757	153	500	300	1	1	350978445	1758	-0.49	0.72	12	0.09	-1029.00	697.00	2605	20240103	-80.77	467	20241209	7.28	2605	-80.77	20240103	467	7.28	20241209	2605	-80.77	20240103	467	7.28	20241209	N	067390	500	1757 억	975061	N	N	N	N
104	20241212	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-10	5	-1.96	123863860	247732	73.85	515	515	481	663	357	510	499.99	0.28	0	-1735	530	519	509	498	488	525	504	1757	153	500	300	1	1	350978445	1755	-0.49	0.72	12	0.07	-1029.00	697.00	2605	20240103	-80.81	467	20241209	7.07	2605	-80.81	20240103	467	7.07	20241209	2605	-80.81	20240103	467	7.07	20241209	N	067390	500	1757 억	975061	N	N	N	N
105	20241212	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	-3	5	-0.59	4568510	8978	2.68	515	515	506	663	357	510	508.86	0.28	0	-38	530	519	509	498	488	525	504	1757	153	500	300	1	1	350978445	1779	-0.49	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.54	467	20241209	8.57	2605	-80.54	20240103	467	8.57	20241209	2605	-80.54	20240103	467	8.57	20241209	N	067390	500	1757 억	975061	N	N	N	N
106	20241211	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	11	2	2.20	171530754	335352	86.02	500	520	499	648	350	499	511.50	0.28	0	9194	529	514	492	477	455	521	484	1757	149	500	290	1	1	350978445	1790	-0.50	0.73	12	0.10	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1757 억	968310	N	N	N	N
107	20241211	150444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	11	2	2.20	164599954	321779	82.54	500	520	499	648	350	499	511.53	0.28	0	9474	529	514	492	477	455	521	484	1757	149	500	290	1	1	350978445	1790	-0.50	0.73	12	0.09	-1029.00	697.00	2605	20240103	-80.42	467	20241209	9.21	2605	-80.42	20240103	467	9.21	20241209	2605	-80.42	20240103	467	9.21	20241209	N	067390	500	1757 억	968310	N	N	N	N
108	20241211	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	10	2	2.00	122869853	240142	61.60	500	520	499	648	350	499	511.65	0.28	0	9716	529	514	492	477	455	521	484	1757	149	500	290	1	1	350978445	1786	-0.49	0.73	12	0.07	-1029.00	697.00	2605	20240103	-80.46	467	20241209	8.99	2605	-80.46	20240103	467	8.99	20241209	2605	-80.46	20240103	467	8.99	20241209	N	067390	500	1757 억	968310	N	N	N	N
109	20241211	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	10	2	2.00	117895330	230393	59.10	500	520	499	648	350	499	511.71	0.28	0	15732	529	514	492	477	455	521	484	1757	149	500	290	1	1	350978445	1786	-0.49	0.73	12	0.07	-1029.00	697.00	2605	20240103	-80.46	467	20241209	8.99	2605	-80.46	20240103	467	8.99	20241209	2605	-80.46	20240103	467	8.99	20241209	N	067390	500	1757 억	968310	N	N	N	N
110	20241211	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	8	2	1.60	112431758	219606	56.33	500	520	499	648	350	499	511.97	0.28	0	14819	529	514	492	477	455	521	484	1757	149	500	290	1	1	350978445	1779	-0.49	0.73	12	0.06	-1029.00	697.00	2605	20240103	-80.54	467	20241209	8.57	2605	-80.54	20240103	467	8.57	20241209	2605	-80.54	20240103	467	8.57	20241209	N	067390	500	1757 억	968310	N	N	N	N
111	20241211	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	10	2	2.00	93438021	182183	46.73	500	520	499	648	350	499	512.88	0.28	0	9818	529	514	492	477	455	521	484	1757	149	500	290	1	1	350978445	1786	-0.49	0.73	12	0.05	-1029.00	697.00	2605	20240103	-80.46	467	20241209	8.99	2605	-80.46	20240103	467	8.99	20241209	2605	-80.46	20240103	467	8.99	20241209	N	067390	500	1757 억	968310	N	N	N	N
112	20241211	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	16	2	3.21	40320434	79405	20.37	500	515	499	648	350	499	507.78	0.28	0	15433	529	514	492	477	455	521	484	1757	149	500	290	1	1	350978445	1808	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.23	467	20241209	10.28	2605	-80.23	20240103	467	10.28	20241209	2605	-80.23	20240103	467	10.28	20241209	N	067390	500	1757 억	968310	N	N	N	N
113	20241211	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	1	2	0.20	5047435	10111	2.59	500	503	499	648	350	499	499.20	0.28	0	-7847	529	514	492	477	455	521	484	1757	149	500	290	1	1	350978445	1755	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.81	467	20241209	7.07	2605	-80.81	20240103	467	7.07	20241209	2605	-80.81	20240103	467	7.07	20241209	N	067390	500	1757 억	968310	N	N	N	N
114	20241210	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	26	2	5.50	191997683	389788	72.71	473	507	470	614	332	473	492.57	0.26	0	42823	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1751	-0.48	0.72	12	0.11	-1029.00	697.00	2605	20240103	-80.84	467	20241209	6.85	2605	-80.84	20240103	467	6.85	20241209	2605	-80.84	20240103	467	6.85	20241209	N	067390	500	1757 억	925487	N	N	N	N
115	20241210	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	27	2	5.71	184624853	375017	69.95	473	507	470	614	332	473	492.31	0.26	0	41351	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1755	-0.49	0.72	12	0.11	-1029.00	697.00	2605	20240103	-80.81	467	20241209	7.07	2605	-80.81	20240103	467	7.07	20241209	2605	-80.81	20240103	467	7.07	20241209	N	067390	500	1757 억	925487	N	N	N	N
116	20241210	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	26	2	5.50	178953342	363636	67.83	473	507	470	614	332	473	492.12	0.26	0	40917	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1751	-0.48	0.72	12	0.10	-1029.00	697.00	2605	20240103	-80.84	467	20241209	6.85	2605	-80.84	20240103	467	6.85	20241209	2605	-80.84	20240103	467	6.85	20241209	N	067390	500	1757 억	925487	N	N	N	N
117	20241210	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	20	2	4.23	173282518	352249	65.70	473	507	470	614	332	473	491.93	0.26	0	40474	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1730	-0.48	0.71	12	0.10	-1029.00	697.00	2605	20240103	-81.07	467	20241209	5.57	2605	-81.07	20240103	467	5.57	20241209	2605	-81.07	20240103	467	5.57	20241209	N	067390	500	1757 억	925487	N	N	N	N
118	20241210	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	22	2	4.65	162099021	329602	61.48	473	507	470	614	332	473	491.80	0.26	0	32966	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1737	-0.48	0.71	12	0.09	-1029.00	697.00	2605	20240103	-81.00	467	20241209	6.00	2605	-81.00	20240103	467	6.00	20241209	2605	-81.00	20240103	467	6.00	20241209	N	067390	500	1757 억	925487	N	N	N	N
119	20241210	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	20	2	4.23	147646487	300513	56.05	473	507	470	614	332	473	491.31	0.26	0	39793	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1730	-0.48	0.71	12	0.09	-1029.00	697.00	2605	20240103	-81.07	467	20241209	5.57	2605	-81.07	20240103	467	5.57	20241209	2605	-81.07	20240103	467	5.57	20241209	N	067390	500	1757 억	925487	N	N	N	N
120	20241210	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	30	2	6.34	102031165	209160	39.01	473	503	470	614	332	473	487.81	0.26	0	66876	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1765	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.69	467	20241209	7.71	2605	-80.69	20240103	467	7.71	20241209	2605	-80.69	20240103	467	7.71	20241209	N	067390	500	1757 억	925487	N	N	N	N
121	20241210	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	485	12	2	2.54	8520406	17514	3.27	473	489	473	614	332	473	486.49	0.26	0	-169	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1702	-0.47	0.70	12	0.00	-1029.00	697.00	2605	20240103	-81.38	467	20241209	3.85	2605	-81.38	20240103	467	3.85	20241209	2605	-81.38	20240103	467	3.85	20241209	N	067390	500	1757 억	925487	N	N	N	N
122	20241209	160604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	473	-12	5	-2.47	254515879	534977	113.51	485	495	467	630	340	485	475.75	0.27	0	-22422	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1657	-0.46	0.68	12	0.15	-1029.00	697.00	2605	20240103	-81.84	467	20241209	1.28	2605	-81.84	20240103	467	1.28	20241209	2605	-81.84	20240103	467	1.28	20241209	N	067390	500	1754 억	947310	N	N	N	N
123	20241209	150607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	470	-15	5	-3.09	240244158	504647	107.08	485	495	470	630	340	485	476.06	0.27	0	-21453	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1647	-0.46	0.67	12	0.14	-1029.00	697.00	2605	20240103	-81.96	470	20241209	0.00	2605	-81.96	20240103	470	0.00	20241209	2605	-81.96	20240103	470	0.00	20241209	N	067390	500	1754 억	947310	N	N	N	N
124	20241209	140606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	470	-15	5	-3.09	213060331	447172	94.88	485	495	470	630	340	485	476.46	0.27	0	-12709	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1647	-0.46	0.67	12	0.13	-1029.00	697.00	2605	20240103	-81.96	470	20241209	0.00	2605	-81.96	20240103	470	0.00	20241209	2605	-81.96	20240103	470	0.00	20241209	N	067390	500	1754 억	947310	N	N	N	N
125	20241209	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	480	-5	5	-1.03	105836838	221034	46.90	485	495	471	630	340	485	478.83	0.27	0	3261	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1682	-0.47	0.69	12	0.06	-1029.00	697.00	2605	20240103	-81.57	470	20241114	2.13	2605	-81.57	20240103	470	2.13	20241114	2605	-81.57	20240103	470	2.13	20241114	N	067390	500	1754 억	947310	N	N	N	N
126	20241209	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	481	-4	5	-0.82	103514244	216184	45.87	485	495	471	630	340	485	478.82	0.27	0	3023	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1685	-0.47	0.69	12	0.06	-1029.00	697.00	2605	20240103	-81.54	470	20241114	2.34	2605	-81.54	20240103	470	2.34	20241114	2605	-81.54	20240103	470	2.34	20241114	N	067390	500	1754 억	947310	N	N	N	N
127	20241209	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	484	-1	5	-0.21	94985515	198413	42.10	485	495	471	630	340	485	478.73	0.27	0	819	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1696	-0.47	0.69	12	0.06	-1029.00	697.00	2605	20240103	-81.42	470	20241114	2.98	2605	-81.42	20240103	470	2.98	20241114	2605	-81.42	20240103	470	2.98	20241114	N	067390	500	1754 억	947310	N	N	N	N
128	20241209	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	480	-5	5	-1.03	89804877	187715	39.83	485	495	471	630	340	485	478.41	0.27	0	3912	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1682	-0.47	0.69	12	0.05	-1029.00	697.00	2605	20240103	-81.57	470	20241114	2.13	2605	-81.57	20240103	470	2.13	20241114	2605	-81.57	20240103	470	2.13	20241114	N	067390	500	1754 억	947310	N	N	N	N
129	20241209	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	480	-5	5	-1.03	28449447	59079	12.54	485	495	475	630	340	485	481.55	0.27	0	-5224	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1682	-0.47	0.69	12	0.02	-1029.00	697.00	2605	20240103	-81.57	470	20241114	2.13	2605	-81.57	20240103	470	2.13	20241114	2605	-81.57	20240103	470	2.13	20241114	N	067390	500	1754 억	947310	N	N	N	N
130	20241206	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	485	-11	5	-2.22	231241599	471094	532.64	500	500	483	644	348	496	490.86	0.24	0	99529	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1699	-0.47	0.70	12	0.13	-1029.00	697.00	2605	20240103	-81.38	470	20241114	3.19	2605	-81.38	20240103	470	3.19	20241114	2605	-81.38	20240103	470	3.19	20241114	N	067390	500	1754 억	847781	N	N	N	N
131	20241206	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	-3	5	-0.60	217100625	442059	499.81	500	500	483	644	348	496	491.11	0.24	0	110348	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1727	-0.48	0.71	12	0.13	-1029.00	697.00	2605	20240103	-81.07	470	20241114	4.89	2605	-81.07	20240103	470	4.89	20241114	2605	-81.07	20240103	470	4.89	20241114	N	067390	500	1754 억	847781	N	N	N	N
132	20241206	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	-3	5	-0.60	131733328	266338	301.13	500	500	483	644	348	496	494.61	0.24	0	3067	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1727	-0.48	0.71	12	0.08	-1029.00	697.00	2605	20240103	-81.07	470	20241114	4.89	2605	-81.07	20240103	470	4.89	20241114	2605	-81.07	20240103	470	4.89	20241114	N	067390	500	1754 억	847781	N	N	N	N
133	20241206	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	-1	5	-0.20	124529237	251693	284.58	500	500	483	644	348	496	494.77	0.24	0	644	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1734	-0.48	0.71	12	0.07	-1029.00	697.00	2605	20240103	-81.00	470	20241114	5.32	2605	-81.00	20240103	470	5.32	20241114	2605	-81.00	20240103	470	5.32	20241114	N	067390	500	1754 억	847781	N	N	N	N
134	20241206	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	2	2	0.40	98884082	199121	225.14	500	500	486	644	348	496	496.60	0.24	0	-4823	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1745	-0.48	0.71	12	0.06	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	847781	N	N	N	N
135	20241206	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	494	-2	5	-0.40	70227048	141182	159.63	500	500	490	644	348	496	497.42	0.24	0	-4160	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1731	-0.48	0.71	12	0.04	-1029.00	697.00	2605	20240103	-81.04	470	20241114	5.11	2605	-81.04	20240103	470	5.11	20241114	2605	-81.04	20240103	470	5.11	20241114	N	067390	500	1754 억	847781	N	N	N	N
136	20241206	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	3	2	0.60	49789799	99758	112.79	500	500	490	644	348	496	499.11	0.24	0	9832	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1748	-0.48	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	847781	N	N	N	N
137	20241206	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	4	2	0.81	396000	792	0.90	500	500	500	644	348	496	500.00	0.24	0	608	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1752	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	847781	N	N	N	N
138	20241205	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-2	5	-0.40	43958082	88414	23.79	490	501	490	647	349	498	497.20	0.25	0	-30905	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1738	-0.48	0.71	12	0.03	-1029.00	697.00	2605	20240103	-80.96	470	20241114	5.53	2605	-80.96	20240103	470	5.53	20241114	2605	-80.96	20240103	470	5.53	20241114	N	067390	500	1754 억	878686	N	N	N	N
139	20241205	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	0	3	0.00	42198337	84872	22.84	490	501	490	647	349	498	497.20	0.25	0	-30805	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1745	-0.48	0.71	12	0.02	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	878686	N	N	N	N
140	20241205	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	3	2	0.60	32144127	64675	17.41	490	501	490	647	349	498	497.01	0.25	0	-15639	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	878686	N	N	N	N
141	20241205	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-1	5	-0.20	21532443	43381	11.67	490	500	490	647	349	498	496.36	0.25	0	-13091	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1741	-0.48	0.71	12	0.01	-1029.00	697.00	2605	20240103	-80.92	470	20241114	5.74	2605	-80.92	20240103	470	5.74	20241114	2605	-80.92	20240103	470	5.74	20241114	N	067390	500	1754 억	878686	N	N	N	N
142	20241205	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-2	5	-0.40	20308491	40914	11.01	490	500	490	647	349	498	496.37	0.25	0	-10975	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1738	-0.48	0.71	12	0.01	-1029.00	697.00	2605	20240103	-80.96	470	20241114	5.53	2605	-80.96	20240103	470	5.53	20241114	2605	-80.96	20240103	470	5.53	20241114	N	067390	500	1754 억	878686	N	N	N	N
143	20241205	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-2	5	-0.40	16558699	33355	8.98	490	500	490	647	349	498	496.44	0.25	0	-11234	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1738	-0.48	0.71	12	0.01	-1029.00	697.00	2605	20240103	-80.96	470	20241114	5.53	2605	-80.96	20240103	470	5.53	20241114	2605	-80.96	20240103	470	5.53	20241114	N	067390	500	1754 억	878686	N	N	N	N
144	20241205	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	2	2	0.40	9080979	18305	4.93	490	500	490	647	349	498	496.09	0.25	0	-3391	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1752	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	878686	N	N	N	N
145	20241205	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	2	2	0.40	2120924	4323	1.16	490	500	490	647	349	498	490.61	0.25	0	-391	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1752	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	878686	N	N	N	N
146	20241204	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-3	5	-0.60	182185718	367179	392.31	485	503	485	651	351	501	496.18	0.25	0	3729	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1745	-0.48	0.71	12	0.10	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	874928	N	N	N	N
147	20241204	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-4	5	-0.80	181511520	365827	390.86	485	503	485	651	351	501	496.17	0.25	0	4179	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1741	-0.48	0.71	12	0.10	-1029.00	697.00	2605	20240103	-80.92	470	20241114	5.74	2605	-80.92	20240103	470	5.74	20241114	2605	-80.92	20240103	470	5.74	20241114	N	067390	500	1754 억	874928	N	N	N	N
148	20241204	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	-2	5	-0.40	170416737	343586	367.10	485	503	485	651	351	501	495.99	0.25	0	4178	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1748	-0.48	0.72	12	0.10	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	874928	N	N	N	N
149	20241204	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-3	5	-0.60	167846607	338429	361.59	485	503	485	651	351	501	495.96	0.25	0	3880	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1745	-0.48	0.71	12	0.10	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	874928	N	N	N	N
150	20241204	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-3	5	-0.60	157220330	317101	338.80	485	503	485	651	351	501	495.81	0.25	0	538	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1745	-0.48	0.71	12	0.09	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	874928	N	N	N	N
151	20241204	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-1	5	-0.20	123267404	249165	266.22	485	503	485	651	351	501	494.72	0.25	0	-78	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1752	-0.49	0.72	12	0.07	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	874928	N	N	N	N
152	20241204	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-4	5	-0.80	45947979	92753	99.10	485	503	485	651	351	501	495.38	0.25	0	-2827	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1741	-0.48	0.71	12	0.03	-1029.00	697.00	2605	20240103	-80.92	470	20241114	5.74	2605	-80.92	20240103	470	5.74	20241114	2605	-80.92	20240103	470	5.74	20241114	N	067390	500	1754 억	874928	N	N	N	N
153	20241204	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-3	5	-0.60	23731421	48188	51.49	485	498	485	651	351	501	492.48	0.25	0	13238	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1745	-0.48	0.71	12	0.01	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	874928	N	N	N	N
154	20241203	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	46879148	93595	41.44	501	505	497	651	351	501	500.87	0.25	0	-5975	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	880903	N	N	N	N
155	20241203	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	1	2	0.20	46156176	92152	40.80	501	505	497	651	351	501	500.87	0.25	0	-5891	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1759	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1754 억	880903	N	N	N	N
156	20241203	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	1	2	0.20	27967087	55826	24.72	501	505	497	651	351	501	500.97	0.25	0	-5820	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1759	-0.49	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1754 억	880903	N	N	N	N
157	20241203	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	22194037	44289	19.61	501	505	497	651	351	501	501.12	0.25	0	-3414	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	880903	N	N	N	N
158	20241203	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	2	2	0.40	20881850	41675	18.45	501	505	497	651	351	501	501.06	0.25	0	-3414	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1762	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.69	470	20241114	7.02	2605	-80.69	20240103	470	7.02	20241114	2605	-80.69	20240103	470	7.02	20241114	N	067390	500	1754 억	880903	N	N	N	N
159	20241203	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	15651956	31263	13.84	501	505	497	651	351	501	500.65	0.25	0	-2024	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	880903	N	N	N	N
160	20241203	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	2	2	0.40	3419090	6818	3.02	501	505	497	651	351	501	501.48	0.25	0	-1077	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1762	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.69	470	20241114	7.02	2605	-80.69	20240103	470	7.02	20241114	2605	-80.69	20240103	470	7.02	20241114	N	067390	500	1754 억	880903	N	N	N	N
161	20241203	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	360720	720	0.32	501	501	501	651	351	501	501.00	0.25	0	376	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	880903	N	N	N	N
162	20241202	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	3	2	0.60	112883013	225763	59.93	499	506	495	647	349	498	500.01	0.25	0	-9318	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	890221	N	N	N	N
163	20241202	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	3	2	0.60	105228244	210482	55.87	499	506	495	647	349	498	499.94	0.25	0	-7851	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	890221	N	N	N	N
164	20241202	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	6	2	1.20	89356893	178897	47.49	499	506	495	647	349	498	499.49	0.25	0	-6458	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1766	-0.49	0.72	12	0.05	-1029.00	697.00	2605	20240103	-80.65	470	20241114	7.23	2605	-80.65	20240103	470	7.23	20241114	2605	-80.65	20240103	470	7.23	20241114	N	067390	500	1754 억	890221	N	N	N	N
165	20241202	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	3	2	0.60	81354744	163021	43.27	499	504	495	647	349	498	499.04	0.25	0	-6759	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.05	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	890221	N	N	N	N
166	20241202	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	1	2	0.20	47368888	94814	25.17	499	504	498	647	349	498	499.60	0.25	0	-5173	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1748	-0.48	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	890221	N	N	N	N
167	20241202	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	1	2	0.20	36292134	72594	19.27	499	504	498	647	349	498	499.93	0.25	0	-4192	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1748	-0.48	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	890221	N	N	N	N
168	20241202	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	2	2	0.40	20787994	41552	11.03	499	504	498	647	349	498	500.29	0.25	0	-4203	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1752	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	890221	N	N	N	N
169	20241202	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	4	2	0.80	1541754	3083	0.82	499	502	499	647	349	498	500.08	0.25	0	1117	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1759	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1754 억	890221	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History