KissMeData/090150/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65926160	79134	18.20	823	850	784	1068	576	822	833.09	1.14	3663	3663	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	476149	N	N	N	N
3	20241231	150737	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65926160	79134	18.20	823	850	784	1068	576	822	833.09	1.14	3663	3663	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	476149	N	N	N	N
4	20241231	140741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65926160	79134	18.20	823	850	784	1068	576	822	833.09	1.14	3663	3663	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	476149	N	N	N	N
5	20241231	130743	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65926160	79134	18.20	823	850	784	1068	576	822	833.09	1.14	3663	3663	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	476149	N	N	N	N
6	20241231	120742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65926160	79134	18.20	823	850	784	1068	576	822	833.09	1.14	3663	3663	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	476149	N	N	N	N
7	20241231	110741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65926160	79134	18.20	823	850	784	1068	576	822	833.09	1.14	3663	3663	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	476149	N	N	N	N
8	20241231	100736	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65926160	79134	18.20	823	850	784	1068	576	822	833.09	1.14	3663	3663	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	476149	N	N	N	N
9	20241231	090744	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65926160	79134	18.20	823	850	784	1068	576	822	833.09	1.14	3663	3663	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	476149	N	N	N	N
10	20241230	160738	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65922780	79130	18.20	823	850	784	1068	576	822	833.09	1.13	0	3663	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	472486	N	N	N	N
11	20241230	150742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	845	23	2	2.80	65506195	78637	18.08	823	850	784	1068	576	822	833.02	1.13	0	3687	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	354	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.45	689	20241209	22.64	1777	-52.45	20240109	689	22.64	20241209	1777	-52.45	20240109	689	22.64	20241209	1.41	N	090150	500	209 억	472486	N	N	N	N
12	20241230	140741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	841	19	2	2.31	60340308	72508	16.67	823	850	784	1068	576	822	832.19	1.13	0	4431	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	352	-0.99	0.77	12	0.17	-848.00	1087.00	1777	20240109	-52.67	689	20241209	22.06	1777	-52.67	20240109	689	22.06	20241209	1777	-52.67	20240109	689	22.06	20241209	1.41	N	090150	500	209 억	472486	N	N	N	N
13	20241230	130740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	831	9	2	1.09	53429764	64228	14.77	823	850	784	1068	576	822	831.88	1.13	0	7156	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	348	-0.98	0.76	12	0.15	-848.00	1087.00	1777	20240109	-53.24	689	20241209	20.61	1777	-53.24	20240109	689	20.61	20241209	1777	-53.24	20240109	689	20.61	20241209	1.41	N	090150	500	209 억	472486	N	N	N	N
14	20241230	120737	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	823	1	2	0.12	51412852	61784	14.21	823	850	784	1068	576	822	832.14	1.13	0	8371	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	345	-0.97	0.76	12	0.15	-848.00	1087.00	1777	20240109	-53.69	689	20241209	19.45	1777	-53.69	20240109	689	19.45	20241209	1777	-53.69	20240109	689	19.45	20241209	1.41	N	090150	500	209 억	472486	N	N	N	N
15	20241230	110740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	844	22	2	2.68	35624061	42749	9.83	823	850	784	1068	576	822	833.33	1.13	0	3952	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	353	-1.00	0.78	12	0.10	-848.00	1087.00	1777	20240109	-52.50	689	20241209	22.50	1777	-52.50	20240109	689	22.50	20241209	1777	-52.50	20240109	689	22.50	20241209	1.41	N	090150	500	209 억	472486	N	N	N	N
16	20241230	100739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	836	14	2	1.70	14520098	17563	4.04	823	837	784	1068	576	822	826.74	1.13	0	871	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	350	-0.99	0.77	12	0.04	-848.00	1087.00	1777	20240109	-52.95	689	20241209	21.34	1777	-52.95	20240109	689	21.34	20241209	1777	-52.95	20240109	689	21.34	20241209	1.41	N	090150	500	209 억	472486	N	N	N	N
17	20241230	090741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	823	1	2	0.12	979847	1209	0.28	823	825	784	1068	576	822	810.45	1.13	0	243	914	868	839	793	764	853	778	209	246	500	570	1	1	41875293	345	-0.97	0.76	12	0.00	-848.00	1087.00	1777	20240109	-53.69	689	20241209	19.45	1777	-53.69	20240109	689	19.45	20241209	1777	-53.69	20240109	689	19.45	20241209	1.41	N	090150	500	209 억	472486	N	N	N	N
18	20241227	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	822	-10	5	-1.20	368193209	434858	337.50	833	885	810	1081	583	832	846.70	1.02	0	46161	885	858	843	816	801	851	809	209	249	500	580	1	1	41875293	344	-0.97	0.76	12	1.04	-848.00	1087.00	1777	20240109	-53.74	689	20241209	19.30	1777	-53.74	20240109	689	19.30	20241209	1777	-53.74	20240109	689	19.30	20241209	1.41	N	090150	500	209 억	426239	N	N	N	N
19	20241227	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	824	-8	5	-0.96	351491410	414435	321.65	833	885	810	1081	583	832	848.12	1.02	0	43413	885	858	843	816	801	851	809	209	249	500	580	1	1	41875293	345	-0.97	0.76	12	0.99	-848.00	1087.00	1777	20240109	-53.63	689	20241209	19.59	1777	-53.63	20240109	689	19.59	20241209	1777	-53.63	20240109	689	19.59	20241209	1.41	N	090150	500	209 억	426239	N	N	N	N
20	20241227	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	816	-16	5	-1.92	334864268	394319	306.04	833	885	810	1081	583	832	849.22	1.02	0	48018	885	858	843	816	801	851	809	209	249	500	580	1	1	41875293	342	-0.96	0.75	12	0.94	-848.00	1087.00	1777	20240109	-54.08	689	20241209	18.43	1777	-54.08	20240109	689	18.43	20241209	1777	-54.08	20240109	689	18.43	20241209	1.41	N	090150	500	209 억	426239	N	N	N	N
21	20241227	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	821	-11	5	-1.32	274297655	319886	248.27	833	885	820	1081	583	832	857.49	1.02	0	44494	885	858	843	816	801	851	809	209	249	500	580	1	1	41875293	344	-0.97	0.76	12	0.76	-848.00	1087.00	1777	20240109	-53.80	689	20241209	19.16	1777	-53.80	20240109	689	19.16	20241209	1777	-53.80	20240109	689	19.16	20241209	1.41	N	090150	500	209 억	426239	N	N	N	N
22	20241227	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	847	15	2	1.80	212586994	245292	190.38	833	885	833	1081	583	832	866.67	1.02	0	33694	885	858	843	816	801	851	809	209	249	500	580	1	1	41875293	355	-1.00	0.78	12	0.59	-848.00	1087.00	1777	20240109	-52.34	689	20241209	22.93	1777	-52.34	20240109	689	22.93	20241209	1777	-52.34	20240109	689	22.93	20241209	1.41	N	090150	500	209 억	426239	N	N	N	N
23	20241227	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	852	20	2	2.40	190354502	219206	170.13	833	885	833	1081	583	832	868.38	1.02	0	35438	885	858	843	816	801	851	809	209	249	500	580	1	1	41875293	357	-1.00	0.78	12	0.52	-848.00	1087.00	1777	20240109	-52.05	689	20241209	23.66	1777	-52.05	20240109	689	23.66	20241209	1777	-52.05	20240109	689	23.66	20241209	1.41	N	090150	500	209 억	426239	N	N	N	N
24	20241227	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	46	2	5.53	132705744	152227	118.15	833	885	833	1081	583	832	871.76	1.02	0	23121	885	858	843	816	801	851	809	209	249	500	580	1	1	41875293	368	-1.04	0.81	12	0.36	-848.00	1087.00	1777	20240109	-50.59	689	20241209	27.43	1777	-50.59	20240109	689	27.43	20241209	1777	-50.59	20240109	689	27.43	20241209	1.41	N	090150	500	209 억	426239	N	N	N	N
25	20241227	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	859	27	2	3.25	6799679	8026	6.23	833	859	833	1081	583	832	847.21	1.02	0	2084	885	858	843	816	801	851	809	209	249	500	580	1	1	41875293	360	-1.01	0.79	12	0.02	-848.00	1087.00	1777	20240109	-51.66	689	20241209	24.67	1777	-51.66	20240109	689	24.67	20241209	1777	-51.66	20240109	689	24.67	20241209	1.41	N	090150	500	209 억	426239	N	N	N	N
26	20241226	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	832	-38	5	-4.37	108663590	128558	75.55	870	870	828	1131	609	870	845.25	1.02	0	-3195	911	890	854	833	797	898	841	209	261	500	600	1	1	41875293	348	-0.98	0.77	12	0.31	-848.00	1087.00	1777	20240109	-53.18	689	20241209	20.75	1777	-53.18	20240109	689	20.75	20241209	1777	-53.18	20240109	689	20.75	20241209	1.41	N	090150	500	209 억	429008	N	N	N	N
27	20241226	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	843	-27	5	-3.10	97834230	115716	68.00	870	870	828	1131	609	870	845.47	1.02	0	5346	911	890	854	833	797	898	841	209	261	500	600	1	1	41875293	353	-0.99	0.78	12	0.28	-848.00	1087.00	1777	20240109	-52.56	689	20241209	22.35	1777	-52.56	20240109	689	22.35	20241209	1777	-52.56	20240109	689	22.35	20241209	1.41	N	090150	500	209 억	429008	N	N	N	N
28	20241226	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	838	-32	5	-3.68	72167728	85028	49.97	870	870	829	1131	609	870	848.75	1.02	0	-2094	911	890	854	833	797	898	841	209	261	500	600	1	1	41875293	351	-0.99	0.77	12	0.20	-848.00	1087.00	1777	20240109	-52.84	689	20241209	21.63	1777	-52.84	20240109	689	21.63	20241209	1777	-52.84	20240109	689	21.63	20241209	1.41	N	090150	500	209 억	429008	N	N	N	N
29	20241226	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	859	-11	5	-1.26	61207742	71931	42.27	870	870	831	1131	609	870	850.92	1.02	0	-3903	911	890	854	833	797	898	841	209	261	500	600	1	1	41875293	360	-1.01	0.79	12	0.17	-848.00	1087.00	1777	20240109	-51.66	689	20241209	24.67	1777	-51.66	20240109	689	24.67	20241209	1777	-51.66	20240109	689	24.67	20241209	1.41	N	090150	500	209 억	429008	N	N	N	N
30	20241226	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	861	-9	5	-1.03	44947322	52708	30.97	870	870	831	1131	609	870	852.76	1.02	0	-3551	911	890	854	833	797	898	841	209	261	500	600	1	1	41875293	361	-1.02	0.79	12	0.13	-848.00	1087.00	1777	20240109	-51.55	689	20241209	24.96	1777	-51.55	20240109	689	24.96	20241209	1777	-51.55	20240109	689	24.96	20241209	1.41	N	090150	500	209 억	429008	N	N	N	N
31	20241226	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	851	-19	5	-2.18	36459822	42691	25.09	870	870	831	1131	609	870	854.04	1.02	0	-3561	911	890	854	833	797	898	841	209	261	500	600	1	1	41875293	356	-1.00	0.78	12	0.10	-848.00	1087.00	1777	20240109	-52.11	689	20241209	23.51	1777	-52.11	20240109	689	23.51	20241209	1777	-52.11	20240109	689	23.51	20241209	1.41	N	090150	500	209 억	429008	N	N	N	N
32	20241226	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	864	-6	5	-0.69	28048472	32896	19.33	870	870	831	1131	609	870	852.64	1.02	0	-2835	911	890	854	833	797	898	841	209	261	500	600	1	1	41875293	362	-1.02	0.79	12	0.08	-848.00	1087.00	1777	20240109	-51.38	689	20241209	25.40	1777	-51.38	20240109	689	25.40	20241209	1777	-51.38	20240109	689	25.40	20241209	1.41	N	090150	500	209 억	429008	N	N	N	N
33	20241226	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	855	-15	5	-1.72	12827730	14874	8.74	870	870	855	1131	609	870	862.43	1.02	0	-928	911	890	854	833	797	898	841	209	261	500	600	1	1	41875293	358	-1.01	0.79	12	0.04	-848.00	1087.00	1777	20240109	-51.89	689	20241209	24.09	1777	-51.89	20240109	689	24.09	20241209	1777	-51.89	20240109	689	24.09	20241209	1.41	N	090150	500	209 억	429008	N	N	N	N
34	20241224	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	0	3	0.00	144449271	170140	156.78	870	875	818	1131	609	870	849.00	1.04	0	-5523	899	884	857	842	815	892	850	209	261	500	600	1	1	41875293	364	-1.03	0.80	12	0.41	-848.00	1087.00	1777	20240109	-51.04	689	20241209	26.27	1777	-51.04	20240109	689	26.27	20241209	1777	-51.04	20240109	689	26.27	20241209	1.38	N	090150	500	209 억	434531	N	N	N	N
35	20241224	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	-1	5	-0.11	135016180	159177	146.68	870	875	818	1131	609	870	848.21	1.04	0	-5483	899	884	857	842	815	892	850	209	261	500	600	1	1	41875293	364	-1.02	0.80	12	0.38	-848.00	1087.00	1777	20240109	-51.10	689	20241209	26.12	1777	-51.10	20240109	689	26.12	20241209	1777	-51.10	20240109	689	26.12	20241209	1.38	N	090150	500	209 억	434531	N	N	N	N
36	20241224	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	831	-39	5	-4.48	86804302	102731	94.67	870	875	818	1131	609	870	844.97	1.04	0	8383	899	884	857	842	815	892	850	209	261	500	600	1	1	41875293	348	-0.98	0.76	12	0.25	-848.00	1087.00	1777	20240109	-53.24	689	20241209	20.61	1777	-53.24	20240109	689	20.61	20241209	1777	-53.24	20240109	689	20.61	20241209	1.38	N	090150	500	209 억	434531	N	N	N	N
37	20241224	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	849	-21	5	-2.41	63654147	74914	69.03	870	875	832	1131	609	870	849.70	1.04	0	6418	899	884	857	842	815	892	850	209	261	500	600	1	1	41875293	356	-1.00	0.78	12	0.18	-848.00	1087.00	1777	20240109	-52.22	689	20241209	23.22	1777	-52.22	20240109	689	23.22	20241209	1777	-52.22	20240109	689	23.22	20241209	1.38	N	090150	500	209 억	434531	N	N	N	N
38	20241224	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	860	-10	5	-1.15	57077125	67256	61.98	870	875	832	1131	609	870	848.65	1.04	0	6798	899	884	857	842	815	892	850	209	261	500	600	1	1	41875293	360	-1.01	0.79	12	0.16	-848.00	1087.00	1777	20240109	-51.60	689	20241209	24.82	1777	-51.60	20240109	689	24.82	20241209	1777	-51.60	20240109	689	24.82	20241209	1.38	N	090150	500	209 억	434531	N	N	N	N
39	20241224	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	852	-18	5	-2.07	48897082	57750	53.22	870	875	832	1131	609	870	846.70	1.04	0	9129	899	884	857	842	815	892	850	209	261	500	600	1	1	41875293	357	-1.00	0.78	12	0.14	-848.00	1087.00	1777	20240109	-52.05	689	20241209	23.66	1777	-52.05	20240109	689	23.66	20241209	1777	-52.05	20240109	689	23.66	20241209	1.38	N	090150	500	209 억	434531	N	N	N	N
40	20241224	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	861	-9	5	-1.03	27395549	32240	29.71	870	875	832	1131	609	870	849.74	1.04	0	7147	899	884	857	842	815	892	850	209	261	500	600	1	1	41875293	361	-1.02	0.79	12	0.08	-848.00	1087.00	1777	20240109	-51.55	689	20241209	24.96	1777	-51.55	20240109	689	24.96	20241209	1777	-51.55	20240109	689	24.96	20241209	1.38	N	090150	500	209 억	434531	N	N	N	N
41	20241224	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	841	-29	5	-3.33	3754880	4413	4.07	870	870	841	1131	609	870	850.87	1.04	0	-175	899	884	857	842	815	892	850	209	261	500	600	1	1	41875293	352	-0.99	0.77	12	0.01	-848.00	1087.00	1777	20240109	-52.67	689	20241209	22.06	1777	-52.67	20240109	689	22.06	20241209	1777	-52.67	20240109	689	22.06	20241209	1.38	N	090150	500	209 억	434531	N	N	N	N
42	20241223	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	30	2	3.57	92604752	108319	111.40	840	872	830	1092	588	840	854.88	1.04	0	910	886	862	845	821	804	854	813	209	252	500	580	1	1	41875293	364	-1.03	0.80	12	0.26	-848.00	1087.00	1777	20240109	-51.04	689	20241209	26.27	1777	-51.04	20240109	689	26.27	20241209	1777	-51.04	20240109	689	26.27	20241209	1.38	N	090150	500	209 억	433894	N	N	N	N
43	20241223	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	850	10	2	1.19	86760813	101561	104.45	840	872	830	1092	588	840	854.27	1.04	0	2539	886	862	845	821	804	854	813	209	252	500	580	1	1	41875293	356	-1.00	0.78	12	0.24	-848.00	1087.00	1777	20240109	-52.17	689	20241209	23.37	1777	-52.17	20240109	689	23.37	20241209	1777	-52.17	20240109	689	23.37	20241209	1.38	N	090150	500	209 억	433894	N	N	N	N
44	20241223	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	856	16	2	1.90	56158423	65997	67.88	840	865	830	1092	588	840	850.92	1.04	0	974	886	862	845	821	804	854	813	209	252	500	580	1	1	41875293	358	-1.01	0.79	12	0.16	-848.00	1087.00	1777	20240109	-51.83	689	20241209	24.24	1777	-51.83	20240109	689	24.24	20241209	1777	-51.83	20240109	689	24.24	20241209	1.38	N	090150	500	209 억	433894	N	N	N	N
45	20241223	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	844	4	2	0.48	26962989	31945	32.85	840	859	830	1092	588	840	844.04	1.04	0	-104	886	862	845	821	804	854	813	209	252	500	580	1	1	41875293	353	-1.00	0.78	12	0.08	-848.00	1087.00	1777	20240109	-52.50	689	20241209	22.50	1777	-52.50	20240109	689	22.50	20241209	1777	-52.50	20240109	689	22.50	20241209	1.38	N	090150	500	209 억	433894	N	N	N	N
46	20241223	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	842	2	2	0.24	21512163	25428	26.15	840	859	830	1092	588	840	846.00	1.04	0	161	886	862	845	821	804	854	813	209	252	500	580	1	1	41875293	353	-0.99	0.77	12	0.06	-848.00	1087.00	1777	20240109	-52.62	689	20241209	22.21	1777	-52.62	20240109	689	22.21	20241209	1777	-52.62	20240109	689	22.21	20241209	1.38	N	090150	500	209 억	433894	N	N	N	N
47	20241223	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	855	15	2	1.79	20335420	24030	24.71	840	859	830	1092	588	840	846.25	1.04	0	59	886	862	845	821	804	854	813	209	252	500	580	1	1	41875293	358	-1.01	0.79	12	0.06	-848.00	1087.00	1777	20240109	-51.89	689	20241209	24.09	1777	-51.89	20240109	689	24.09	20241209	1777	-51.89	20240109	689	24.09	20241209	1.38	N	090150	500	209 억	433894	N	N	N	N
48	20241223	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	839	-1	5	-0.12	11407654	13514	13.90	840	849	830	1092	588	840	844.14	1.04	0	228	886	862	845	821	804	854	813	209	252	500	580	1	1	41875293	351	-0.99	0.77	12	0.03	-848.00	1087.00	1777	20240109	-52.79	689	20241209	21.77	1777	-52.79	20240109	689	21.77	20241209	1777	-52.79	20240109	689	21.77	20241209	1.38	N	090150	500	209 억	433894	N	N	N	N
49	20241223	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	849	9	2	1.07	9381170	11107	11.42	840	849	830	1092	588	840	844.62	1.04	0	499	886	862	845	821	804	854	813	209	252	500	580	1	1	41875293	356	-1.00	0.78	12	0.03	-848.00	1087.00	1777	20240109	-52.22	689	20241209	23.22	1777	-52.22	20240109	689	23.22	20241209	1777	-52.22	20240109	689	23.22	20241209	1.38	N	090150	500	209 억	433894	N	N	N	N
50	20241220	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	840	-21	5	-2.44	81603988	97153	46.71	850	869	828	1119	603	861	839.95	1.05	0	-6343	922	891	841	810	760	907	826	209	258	500	600	1	1	41875293	352	-0.99	0.77	12	0.23	-848.00	1087.00	1777	20240109	-52.73	689	20241209	21.92	1777	-52.73	20240109	689	21.92	20241209	1777	-52.73	20240109	689	21.92	20241209	1.38	N	090150	500	209 억	440167	N	N	N	N
51	20241220	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	837	-24	5	-2.79	74807437	89002	42.79	850	869	828	1119	603	861	840.51	1.05	0	-5643	922	891	841	810	760	907	826	209	258	500	600	1	1	41875293	350	-0.99	0.77	12	0.21	-848.00	1087.00	1777	20240109	-52.90	689	20241209	21.48	1777	-52.90	20240109	689	21.48	20241209	1777	-52.90	20240109	689	21.48	20241209	1.38	N	090150	500	209 억	440167	N	N	N	N
52	20241220	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	836	-25	5	-2.90	64079878	76089	36.58	850	869	830	1119	603	861	842.17	1.05	0	-3708	922	891	841	810	760	907	826	209	258	500	600	1	1	41875293	350	-0.99	0.77	12	0.18	-848.00	1087.00	1777	20240109	-52.95	689	20241209	21.34	1777	-52.95	20240109	689	21.34	20241209	1777	-52.95	20240109	689	21.34	20241209	1.38	N	090150	500	209 억	440167	N	N	N	N
53	20241220	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	836	-25	5	-2.90	62924765	74701	35.91	850	869	830	1119	603	861	842.36	1.05	0	-4633	922	891	841	810	760	907	826	209	258	500	600	1	1	41875293	350	-0.99	0.77	12	0.18	-848.00	1087.00	1777	20240109	-52.95	689	20241209	21.34	1777	-52.95	20240109	689	21.34	20241209	1777	-52.95	20240109	689	21.34	20241209	1.38	N	090150	500	209 억	440167	N	N	N	N
54	20241220	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	843	-18	5	-2.09	30274871	35626	17.13	850	869	840	1119	603	861	849.80	1.05	0	-3194	922	891	841	810	760	907	826	209	258	500	600	1	1	41875293	353	-0.99	0.78	12	0.09	-848.00	1087.00	1777	20240109	-52.56	689	20241209	22.35	1777	-52.56	20240109	689	22.35	20241209	1777	-52.56	20240109	689	22.35	20241209	1.38	N	090150	500	209 억	440167	N	N	N	N
55	20241220	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	850	-11	5	-1.28	24819999	29182	14.03	850	869	840	1119	603	861	850.52	1.05	0	-4077	922	891	841	810	760	907	826	209	258	500	600	1	1	41875293	356	-1.00	0.78	12	0.07	-848.00	1087.00	1777	20240109	-52.17	689	20241209	23.37	1777	-52.17	20240109	689	23.37	20241209	1777	-52.17	20240109	689	23.37	20241209	1.38	N	090150	500	209 억	440167	N	N	N	N
56	20241220	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	856	-5	5	-0.58	20601231	24231	11.65	850	869	840	1119	603	861	850.20	1.05	0	-3862	922	891	841	810	760	907	826	209	258	500	600	1	1	41875293	358	-1.01	0.79	12	0.06	-848.00	1087.00	1777	20240109	-51.83	689	20241209	24.24	1777	-51.83	20240109	689	24.24	20241209	1777	-51.83	20240109	689	24.24	20241209	1.38	N	090150	500	209 억	440167	N	N	N	N
57	20241220	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	7	2	0.81	4777446	5566	2.68	850	868	850	1119	603	861	858.33	1.05	0	-2034	922	891	841	810	760	907	826	209	258	500	600	1	1	41875293	363	-1.02	0.80	12	0.01	-848.00	1087.00	1777	20240109	-51.15	689	20241209	25.98	1777	-51.15	20240109	689	25.98	20241209	1777	-51.15	20240109	689	25.98	20241209	1.38	N	090150	500	209 억	440167	N	N	N	N
58	20241219	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	861	19	2	2.26	177145953	207997	240.50	829	872	791	1094	590	842	851.68	1.02	0	11786	865	853	836	824	807	859	830	209	252	500	580	1	1	41875293	361	-1.02	0.79	12	0.50	-848.00	1087.00	1777	20240109	-51.55	689	20241209	24.96	1777	-51.55	20240109	689	24.96	20241209	1777	-51.55	20240109	689	24.96	20241209	1.39	N	090150	500	209 억	428381	N	N	N	N
59	20241219	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	856	14	2	1.66	174796050	205250	237.32	829	872	791	1094	590	842	851.63	1.02	0	12836	865	853	836	824	807	859	830	209	252	500	580	1	1	41875293	358	-1.01	0.79	12	0.49	-848.00	1087.00	1777	20240109	-51.83	689	20241209	24.24	1777	-51.83	20240109	689	24.24	20241209	1777	-51.83	20240109	689	24.24	20241209	1.39	N	090150	500	209 억	428381	N	N	N	N
60	20241219	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	858	16	2	1.90	160651229	188739	218.23	829	872	791	1094	590	842	851.18	1.02	0	14444	865	853	836	824	807	859	830	209	252	500	580	1	1	41875293	359	-1.01	0.79	12	0.45	-848.00	1087.00	1777	20240109	-51.72	689	20241209	24.53	1777	-51.72	20240109	689	24.53	20241209	1777	-51.72	20240109	689	24.53	20241209	1.39	N	090150	500	209 억	428381	N	N	N	N
61	20241219	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	857	15	2	1.78	153765317	180694	208.93	829	872	791	1094	590	842	850.97	1.02	0	15117	865	853	836	824	807	859	830	209	252	500	580	1	1	41875293	359	-1.01	0.79	12	0.43	-848.00	1087.00	1777	20240109	-51.77	689	20241209	24.38	1777	-51.77	20240109	689	24.38	20241209	1777	-51.77	20240109	689	24.38	20241209	1.39	N	090150	500	209 억	428381	N	N	N	N
62	20241219	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	28	2	3.33	134883516	158695	183.49	829	872	791	1094	590	842	849.95	1.02	0	8483	865	853	836	824	807	859	830	209	252	500	580	1	1	41875293	364	-1.03	0.80	12	0.38	-848.00	1087.00	1777	20240109	-51.04	689	20241209	26.27	1777	-51.04	20240109	689	26.27	20241209	1777	-51.04	20240109	689	26.27	20241209	1.39	N	090150	500	209 억	428381	N	N	N	N
63	20241219	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	28	2	3.33	117380204	138439	160.07	829	870	791	1094	590	842	847.88	1.02	0	14741	865	853	836	824	807	859	830	209	252	500	580	1	1	41875293	364	-1.03	0.80	12	0.33	-848.00	1087.00	1777	20240109	-51.04	689	20241209	26.27	1777	-51.04	20240109	689	26.27	20241209	1777	-51.04	20240109	689	26.27	20241209	1.39	N	090150	500	209 억	428381	N	N	N	N
64	20241219	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	851	9	2	1.07	73800410	87864	101.59	829	855	791	1094	590	842	839.94	1.02	0	14316	865	853	836	824	807	859	830	209	252	500	580	1	1	41875293	356	-1.00	0.78	12	0.21	-848.00	1087.00	1777	20240109	-52.11	689	20241209	23.51	1777	-52.11	20240109	689	23.51	20241209	1777	-52.11	20240109	689	23.51	20241209	1.39	N	090150	500	209 억	428381	N	N	N	N
65	20241219	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	829	-13	5	-1.54	1853770	2238	2.59	829	829	820	1094	590	842	828.32	1.02	0	-528	865	853	836	824	807	859	830	209	252	500	580	1	1	41875293	347	-0.98	0.76	12	0.01	-848.00	1087.00	1777	20240109	-53.35	689	20241209	20.32	1777	-53.35	20240109	689	20.32	20241209	1777	-53.35	20240109	689	20.32	20241209	1.39	N	090150	500	209 억	428381	N	N	N	N
66	20241218	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	842	18	2	2.18	72512941	86471	44.44	834	848	819	1071	577	824	838.58	1.04	0	-5155	886	855	834	803	782	844	792	209	247	500	570	1	1	41875293	353	-0.99	0.77	12	0.21	-848.00	1087.00	1777	20240109	-52.62	689	20241209	22.21	1777	-52.62	20240109	689	22.21	20241209	1777	-52.62	20240109	689	22.21	20241209	1.38	N	090150	500	209 억	433536	N	N	N	N
67	20241218	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	842	18	2	2.18	70564088	84155	43.25	834	848	819	1071	577	824	838.50	1.04	0	-5050	886	855	834	803	782	844	792	209	247	500	570	1	1	41875293	353	-0.99	0.77	12	0.20	-848.00	1087.00	1777	20240109	-52.62	689	20241209	22.21	1777	-52.62	20240109	689	22.21	20241209	1777	-52.62	20240109	689	22.21	20241209	1.38	N	090150	500	209 억	433536	N	N	N	N
68	20241218	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	843	19	2	2.31	69921537	83392	42.86	834	848	819	1071	577	824	838.47	1.04	0	-5050	886	855	834	803	782	844	792	209	247	500	570	1	1	41875293	353	-0.99	0.78	12	0.20	-848.00	1087.00	1777	20240109	-52.56	689	20241209	22.35	1777	-52.56	20240109	689	22.35	20241209	1777	-52.56	20240109	689	22.35	20241209	1.38	N	090150	500	209 억	433536	N	N	N	N
69	20241218	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	848	24	2	2.91	66519570	79348	40.78	834	848	819	1071	577	824	838.33	1.04	0	-5509	886	855	834	803	782	844	792	209	247	500	570	1	1	41875293	355	-1.00	0.78	12	0.19	-848.00	1087.00	1777	20240109	-52.28	689	20241209	23.08	1777	-52.28	20240109	689	23.08	20241209	1777	-52.28	20240109	689	23.08	20241209	1.38	N	090150	500	209 억	433536	N	N	N	N
70	20241218	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	840	16	2	1.94	48134552	57601	29.60	834	848	819	1071	577	824	835.65	1.04	0	-4562	886	855	834	803	782	844	792	209	247	500	570	1	1	41875293	352	-0.99	0.77	12	0.14	-848.00	1087.00	1777	20240109	-52.73	689	20241209	21.92	1777	-52.73	20240109	689	21.92	20241209	1777	-52.73	20240109	689	21.92	20241209	1.38	N	090150	500	209 억	433536	N	N	N	N
71	20241218	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	844	20	2	2.43	45558817	54547	28.03	834	848	819	1071	577	824	835.22	1.04	0	-3871	886	855	834	803	782	844	792	209	247	500	570	1	1	41875293	353	-1.00	0.78	12	0.13	-848.00	1087.00	1777	20240109	-52.50	689	20241209	22.50	1777	-52.50	20240109	689	22.50	20241209	1777	-52.50	20240109	689	22.50	20241209	1.38	N	090150	500	209 억	433536	N	N	N	N
72	20241218	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	838	14	2	1.70	26146921	31342	16.11	834	848	819	1071	577	824	834.25	1.04	0	-3063	886	855	834	803	782	844	792	209	247	500	570	1	1	41875293	351	-0.99	0.77	12	0.07	-848.00	1087.00	1777	20240109	-52.84	689	20241209	21.63	1777	-52.84	20240109	689	21.63	20241209	1777	-52.84	20240109	689	21.63	20241209	1.38	N	090150	500	209 억	433536	N	N	N	N
73	20241218	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	843	19	2	2.31	6136993	7293	3.75	834	848	825	1071	577	824	841.49	1.04	0	-4133	886	855	834	803	782	844	792	209	247	500	570	1	1	41875293	353	-0.99	0.78	12	0.02	-848.00	1087.00	1777	20240109	-52.56	689	20241209	22.35	1777	-52.56	20240109	689	22.35	20241209	1777	-52.56	20240109	689	22.35	20241209	1.38	N	090150	500	209 억	433536	N	N	N	N
74	20241217	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	824	3	2	0.37	163988636	194487	573.37	826	865	813	1067	575	821	843.49	1.07	0	-13328	841	831	821	811	801	826	806	209	246	500	570	1	1	41875293	345	-0.97	0.76	12	0.46	-848.00	1087.00	1777	20240109	-53.63	689	20241209	19.59	1777	-53.63	20240109	689	19.59	20241209	1777	-53.63	20240109	689	19.59	20241209	1.30	N	090150	500	209 억	446864	N	N	N	N
75	20241217	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	824	3	2	0.37	158228887	187494	552.75	826	865	813	1067	575	821	843.91	1.07	0	-10266	841	831	821	811	801	826	806	209	246	500	570	1	1	41875293	345	-0.97	0.76	12	0.45	-848.00	1087.00	1777	20240109	-53.63	689	20241209	19.59	1777	-53.63	20240109	689	19.59	20241209	1777	-53.63	20240109	689	19.59	20241209	1.30	N	090150	500	209 억	446864	N	N	N	N
76	20241217	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	836	15	2	1.83	145842790	172444	508.38	826	865	813	1067	575	821	845.74	1.07	0	-12177	841	831	821	811	801	826	806	209	246	500	570	1	1	41875293	350	-0.99	0.77	12	0.41	-848.00	1087.00	1777	20240109	-52.95	689	20241209	21.34	1777	-52.95	20240109	689	21.34	20241209	1777	-52.95	20240109	689	21.34	20241209	1.30	N	090150	500	209 억	446864	N	N	N	N
77	20241217	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	838	17	2	2.07	141318482	167017	492.39	826	865	813	1067	575	821	846.13	1.07	0	-10780	841	831	821	811	801	826	806	209	246	500	570	1	1	41875293	351	-0.99	0.77	12	0.40	-848.00	1087.00	1777	20240109	-52.84	689	20241209	21.63	1777	-52.84	20240109	689	21.63	20241209	1777	-52.84	20240109	689	21.63	20241209	1.30	N	090150	500	209 억	446864	N	N	N	N
78	20241217	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	838	17	2	2.07	139427078	164755	485.72	826	865	813	1067	575	821	846.27	1.07	0	-10933	841	831	821	811	801	826	806	209	246	500	570	1	1	41875293	351	-0.99	0.77	12	0.39	-848.00	1087.00	1777	20240109	-52.84	689	20241209	21.63	1777	-52.84	20240109	689	21.63	20241209	1777	-52.84	20240109	689	21.63	20241209	1.30	N	090150	500	209 억	446864	N	N	N	N
79	20241217	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	840	19	2	2.31	134456308	158808	468.18	826	865	813	1067	575	821	846.66	1.07	0	-10354	841	831	821	811	801	826	806	209	246	500	570	1	1	41875293	352	-0.99	0.77	12	0.38	-848.00	1087.00	1777	20240109	-52.73	689	20241209	21.92	1777	-52.73	20240109	689	21.92	20241209	1777	-52.73	20240109	689	21.92	20241209	1.30	N	090150	500	209 억	446864	N	N	N	N
80	20241217	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	841	20	2	2.44	124313720	146714	432.53	826	865	813	1067	575	821	847.32	1.07	0	-8379	841	831	821	811	801	826	806	209	246	500	570	1	1	41875293	352	-0.99	0.77	12	0.35	-848.00	1087.00	1777	20240109	-52.67	689	20241209	22.06	1777	-52.67	20240109	689	22.06	20241209	1777	-52.67	20240109	689	22.06	20241209	1.30	N	090150	500	209 억	446864	N	N	N	N
81	20241217	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	828	7	2	0.85	854309	1037	3.06	826	830	821	1067	575	821	823.83	1.07	0	-850	841	831	821	811	801	826	806	209	246	500	570	1	1	41875293	347	-0.98	0.76	12	0.00	-848.00	1087.00	1777	20240109	-53.40	689	20241209	20.17	1777	-53.40	20240109	689	20.17	20241209	1777	-53.40	20240109	689	20.17	20241209	1.30	N	090150	500	209 억	446864	N	N	N	N
82	20241216	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	821	-1	5	-0.12	27793380	33920	38.88	830	831	811	1068	576	822	819.29	1.07	0	-2203	855	838	817	800	779	847	809	209	246	500	570	1	1	41875293	344	-0.97	0.76	12	0.08	-848.00	1087.00	1777	20240109	-53.80	689	20241209	19.16	1777	-53.80	20240109	689	19.16	20241209	1777	-53.80	20240109	689	19.16	20241209	1.29	N	090150	500	209 억	449097	N	N	N	N
83	20241216	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	821	-1	5	-0.12	25769615	31455	36.06	830	831	811	1068	576	822	819.25	1.07	0	-1753	855	838	817	800	779	847	809	209	246	500	570	1	1	41875293	344	-0.97	0.76	12	0.08	-848.00	1087.00	1777	20240109	-53.80	689	20241209	19.16	1777	-53.80	20240109	689	19.16	20241209	1777	-53.80	20240109	689	19.16	20241209	1.29	N	090150	500	209 억	449097	N	N	N	N
84	20241216	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	823	1	2	0.12	20546384	25070	28.74	830	831	811	1068	576	822	819.56	1.07	0	-1752	855	838	817	800	779	847	809	209	246	500	570	1	1	41875293	345	-0.97	0.76	12	0.06	-848.00	1087.00	1777	20240109	-53.69	689	20241209	19.45	1777	-53.69	20240109	689	19.45	20241209	1777	-53.69	20240109	689	19.45	20241209	1.29	N	090150	500	209 억	449097	N	N	N	N
85	20241216	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	823	1	2	0.12	18513569	22580	25.88	830	831	811	1068	576	822	819.91	1.07	0	-1578	855	838	817	800	779	847	809	209	246	500	570	1	1	41875293	345	-0.97	0.76	12	0.05	-848.00	1087.00	1777	20240109	-53.69	689	20241209	19.45	1777	-53.69	20240109	689	19.45	20241209	1777	-53.69	20240109	689	19.45	20241209	1.29	N	090150	500	209 억	449097	N	N	N	N
86	20241216	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	823	1	2	0.12	18366580	22401	25.68	830	831	811	1068	576	822	819.90	1.07	0	-1451	855	838	817	800	779	847	809	209	246	500	570	1	1	41875293	345	-0.97	0.76	12	0.05	-848.00	1087.00	1777	20240109	-53.69	689	20241209	19.45	1777	-53.69	20240109	689	19.45	20241209	1777	-53.69	20240109	689	19.45	20241209	1.29	N	090150	500	209 억	449097	N	N	N	N
87	20241216	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	823	1	2	0.12	17502749	21341	24.46	830	831	811	1068	576	822	820.15	1.07	0	-1444	855	838	817	800	779	847	809	209	246	500	570	1	1	41875293	345	-0.97	0.76	12	0.05	-848.00	1087.00	1777	20240109	-53.69	689	20241209	19.45	1777	-53.69	20240109	689	19.45	20241209	1777	-53.69	20240109	689	19.45	20241209	1.29	N	090150	500	209 억	449097	N	N	N	N
88	20241216	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	819	-3	5	-0.36	15719161	19168	21.97	830	831	811	1068	576	822	820.07	1.07	0	-1391	855	838	817	800	779	847	809	209	246	500	570	1	1	41875293	343	-0.97	0.75	12	0.05	-848.00	1087.00	1777	20240109	-53.91	689	20241209	18.87	1777	-53.91	20240109	689	18.87	20241209	1777	-53.91	20240109	689	18.87	20241209	1.29	N	090150	500	209 억	449097	N	N	N	N
89	20241216	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	825	3	2	0.36	8321651	10133	11.62	830	831	811	1068	576	822	821.24	1.07	0	-1429	855	838	817	800	779	847	809	209	246	500	570	1	1	41875293	345	-0.97	0.76	12	0.02	-848.00	1087.00	1777	20240109	-53.57	689	20241209	19.74	1777	-53.57	20240109	689	19.74	20241209	1777	-53.57	20240109	689	19.74	20241209	1.29	N	090150	500	209 억	449097	N	N	N	N
90	20241213	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	822	22	2	2.75	71136454	87232	114.21	797	834	796	1040	560	800	815.49	1.08	0	-3541	836	818	797	779	758	807	768	209	240	500	560	1	1	41875293	344	-0.97	0.76	12	0.21	-848.00	1087.00	1777	20240109	-53.74	689	20241209	19.30	1777	-53.74	20240109	689	19.30	20241209	1777	-53.74	20240109	689	19.30	20241209	1.31	N	090150	500	209 억	452569	N	N	N	N
91	20241213	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	822	22	2	2.75	69751913	85547	112.01	797	834	796	1040	560	800	815.36	1.08	0	-3568	836	818	797	779	758	807	768	209	240	500	560	1	1	41875293	344	-0.97	0.76	12	0.20	-848.00	1087.00	1777	20240109	-53.74	689	20241209	19.30	1777	-53.74	20240109	689	19.30	20241209	1777	-53.74	20240109	689	19.30	20241209	1.31	N	090150	500	209 억	452569	N	N	N	N
92	20241213	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	823	23	2	2.88	60587600	74439	97.46	797	834	796	1040	560	800	813.92	1.08	0	-4840	836	818	797	779	758	807	768	209	240	500	560	1	1	41875293	345	-0.97	0.76	12	0.18	-848.00	1087.00	1777	20240109	-53.69	689	20241209	19.45	1777	-53.69	20240109	689	19.45	20241209	1777	-53.69	20240109	689	19.45	20241209	1.31	N	090150	500	209 억	452569	N	N	N	N
93	20241213	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	823	23	2	2.88	60448526	74270	97.24	797	834	796	1040	560	800	813.90	1.08	0	-4841	836	818	797	779	758	807	768	209	240	500	560	1	1	41875293	345	-0.97	0.76	12	0.18	-848.00	1087.00	1777	20240109	-53.69	689	20241209	19.45	1777	-53.69	20240109	689	19.45	20241209	1777	-53.69	20240109	689	19.45	20241209	1.31	N	090150	500	209 억	452569	N	N	N	N
94	20241213	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	815	15	2	1.88	47989600	58978	77.22	797	834	796	1040	560	800	813.69	1.08	0	-6240	836	818	797	779	758	807	768	209	240	500	560	1	1	41875293	341	-0.96	0.75	12	0.14	-848.00	1087.00	1777	20240109	-54.14	689	20241209	18.29	1777	-54.14	20240109	689	18.29	20241209	1777	-54.14	20240109	689	18.29	20241209	1.31	N	090150	500	209 억	452569	N	N	N	N
95	20241213	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	815	15	2	1.88	47694675	58615	76.74	797	834	796	1040	560	800	813.69	1.08	0	-6239	836	818	797	779	758	807	768	209	240	500	560	1	1	41875293	341	-0.96	0.75	12	0.14	-848.00	1087.00	1777	20240109	-54.14	689	20241209	18.29	1777	-54.14	20240109	689	18.29	20241209	1777	-54.14	20240109	689	18.29	20241209	1.31	N	090150	500	209 억	452569	N	N	N	N
96	20241213	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	834	34	2	4.25	42769047	52625	68.90	797	834	796	1040	560	800	812.71	1.08	0	-6975	836	818	797	779	758	807	768	209	240	500	560	1	1	41875293	349	-0.98	0.77	12	0.13	-848.00	1087.00	1777	20240109	-53.07	689	20241209	21.04	1777	-53.07	20240109	689	21.04	20241209	1777	-53.07	20240109	689	21.04	20241209	1.31	N	090150	500	209 억	452569	N	N	N	N
97	20241213	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	797	-3	5	-0.38	274168	344	0.45	797	797	797	1040	560	800	797.00	1.08	0	-33	836	818	797	779	758	807	768	209	240	500	560	1	1	41875293	334	-0.94	0.73	12	0.00	-848.00	1087.00	1777	20240109	-55.15	689	20241209	15.67	1777	-55.15	20240109	689	15.67	20241209	1777	-55.15	20240109	689	15.67	20241209	1.31	N	090150	500	209 억	452569	N	N	N	N
98	20241212	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	800	-6	5	-0.74	60270140	76377	29.86	811	815	776	1047	565	806	789.11	1.10	0	-6016	859	832	790	763	721	846	777	209	241	500	560	1	1	41875293	335	-0.94	0.74	12	0.18	-848.00	1087.00	1777	20240109	-54.98	689	20241209	16.11	1777	-54.98	20240109	689	16.11	20241209	1777	-54.98	20240109	689	16.11	20241209	1.30	N	090150	500	209 억	458585	N	N	N	N
99	20241212	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	798	-8	5	-0.99	56181733	71274	27.87	811	815	776	1047	565	806	788.25	1.10	0	-5710	859	832	790	763	721	846	777	209	241	500	560	1	1	41875293	334	-0.94	0.73	12	0.17	-848.00	1087.00	1777	20240109	-55.09	689	20241209	15.82	1777	-55.09	20240109	689	15.82	20241209	1777	-55.09	20240109	689	15.82	20241209	1.30	N	090150	500	209 억	458585	N	N	N	N
100	20241212	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	797	-9	5	-1.12	53418457	67795	26.51	811	815	776	1047	565	806	787.94	1.10	0	-5430	859	832	790	763	721	846	777	209	241	500	560	1	1	41875293	334	-0.94	0.73	12	0.16	-848.00	1087.00	1777	20240109	-55.15	689	20241209	15.67	1777	-55.15	20240109	689	15.67	20241209	1777	-55.15	20240109	689	15.67	20241209	1.30	N	090150	500	209 억	458585	N	N	N	N
101	20241212	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	800	-6	5	-0.74	52423151	66540	26.02	811	815	776	1047	565	806	787.84	1.10	0	-4263	859	832	790	763	721	846	777	209	241	500	560	1	1	41875293	335	-0.94	0.74	12	0.16	-848.00	1087.00	1777	20240109	-54.98	689	20241209	16.11	1777	-54.98	20240109	689	16.11	20241209	1777	-54.98	20240109	689	16.11	20241209	1.30	N	090150	500	209 억	458585	N	N	N	N
102	20241212	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	800	-6	5	-0.74	51525066	65409	25.58	811	815	776	1047	565	806	787.74	1.10	0	-4112	859	832	790	763	721	846	777	209	241	500	560	1	1	41875293	335	-0.94	0.74	12	0.16	-848.00	1087.00	1777	20240109	-54.98	689	20241209	16.11	1777	-54.98	20240109	689	16.11	20241209	1777	-54.98	20240109	689	16.11	20241209	1.30	N	090150	500	209 억	458585	N	N	N	N
103	20241212	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	806	0	3	0.00	47642268	60539	23.67	811	815	776	1047	565	806	786.97	1.10	0	-2902	859	832	790	763	721	846	777	209	241	500	560	1	1	41875293	338	-0.95	0.74	12	0.14	-848.00	1087.00	1777	20240109	-54.64	689	20241209	16.98	1777	-54.64	20240109	689	16.98	20241209	1777	-54.64	20240109	689	16.98	20241209	1.30	N	090150	500	209 억	458585	N	N	N	N
104	20241212	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	783	-23	5	-2.85	38144586	48581	19.00	811	815	776	1047	565	806	785.17	1.10	0	-3380	859	832	790	763	721	846	777	209	241	500	560	1	1	41875293	328	-0.92	0.72	12	0.12	-848.00	1087.00	1777	20240109	-55.94	689	20241209	13.64	1777	-55.94	20240109	689	13.64	20241209	1777	-55.94	20240109	689	13.64	20241209	1.30	N	090150	500	209 억	458585	N	N	N	N
105	20241212	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	813	7	2	0.87	3460398	4314	1.69	811	815	798	1047	565	806	802.13	1.10	0	-343	859	832	790	763	721	846	777	209	241	500	560	1	1	41875293	340	-0.96	0.75	12	0.01	-848.00	1087.00	1777	20240109	-54.25	689	20241209	18.00	1777	-54.25	20240109	689	18.00	20241209	1777	-54.25	20240109	689	18.00	20241209	1.30	N	090150	500	209 억	458585	N	N	N	N
106	20241211	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	806	39	2	5.08	202545484	255737	402.68	748	817	748	997	537	767	792.01	1.06	0	12241	799	782	751	734	703	791	743	209	230	500	530	1	1	41875293	338	-0.95	0.74	12	0.61	-848.00	1087.00	1777	20240109	-54.64	689	20241209	16.98	1777	-54.64	20240109	689	16.98	20241209	1777	-54.64	20240109	689	16.98	20241209	1.31	N	090150	500	209 억	445458	N	N	N	N
107	20241211	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	812	45	2	5.87	197576365	249539	392.93	748	817	748	997	537	767	791.77	1.06	0	11841	799	782	751	734	703	791	743	209	230	500	530	1	1	41875293	340	-0.96	0.75	12	0.60	-848.00	1087.00	1777	20240109	-54.31	689	20241209	17.85	1777	-54.31	20240109	689	17.85	20241209	1777	-54.31	20240109	689	17.85	20241209	1.31	N	090150	500	209 억	445458	N	N	N	N
108	20241211	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	802	35	2	4.56	176777459	223344	351.68	748	817	748	997	537	767	791.50	1.06	0	10674	799	782	751	734	703	791	743	209	230	500	530	1	1	41875293	336	-0.95	0.74	12	0.53	-848.00	1087.00	1777	20240109	-54.87	689	20241209	16.40	1777	-54.87	20240109	689	16.40	20241209	1777	-54.87	20240109	689	16.40	20241209	1.31	N	090150	500	209 억	445458	N	N	N	N
109	20241211	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	814	47	2	6.13	152929879	193816	305.18	748	817	748	997	537	767	789.05	1.06	0	9266	799	782	751	734	703	791	743	209	230	500	530	1	1	41875293	341	-0.96	0.75	12	0.46	-848.00	1087.00	1777	20240109	-54.19	689	20241209	18.14	1777	-54.19	20240109	689	18.14	20241209	1777	-54.19	20240109	689	18.14	20241209	1.31	N	090150	500	209 억	445458	N	N	N	N
110	20241211	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	803	36	2	4.69	136128711	172876	272.21	748	817	748	997	537	767	787.44	1.06	0	6444	799	782	751	734	703	791	743	209	230	500	530	1	1	41875293	336	-0.95	0.74	12	0.41	-848.00	1087.00	1777	20240109	-54.81	689	20241209	16.55	1777	-54.81	20240109	689	16.55	20241209	1777	-54.81	20240109	689	16.55	20241209	1.31	N	090150	500	209 억	445458	N	N	N	N
111	20241211	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	803	36	2	4.69	128327854	163137	256.88	748	817	748	997	537	767	786.63	1.06	0	5149	799	782	751	734	703	791	743	209	230	500	530	1	1	41875293	336	-0.95	0.74	12	0.39	-848.00	1087.00	1777	20240109	-54.81	689	20241209	16.55	1777	-54.81	20240109	689	16.55	20241209	1777	-54.81	20240109	689	16.55	20241209	1.31	N	090150	500	209 억	445458	N	N	N	N
112	20241211	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	795	28	2	3.65	86793084	111388	175.39	748	816	748	997	537	767	779.20	1.06	0	7556	799	782	751	734	703	791	743	209	230	500	530	1	1	41875293	333	-0.94	0.73	12	0.27	-848.00	1087.00	1777	20240109	-55.26	689	20241209	15.38	1777	-55.26	20240109	689	15.38	20241209	1777	-55.26	20240109	689	15.38	20241209	1.31	N	090150	500	209 억	445458	N	N	N	N
113	20241211	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	778	11	2	1.43	23698227	31070	48.92	748	778	748	997	537	767	762.74	1.06	0	10677	799	782	751	734	703	791	743	209	230	500	530	1	1	41875293	326	-0.92	0.72	12	0.07	-848.00	1087.00	1777	20240109	-56.22	689	20241209	12.92	1777	-56.22	20240109	689	12.92	20241209	1777	-56.22	20240109	689	12.92	20241209	1.31	N	090150	500	209 억	445458	N	N	N	N
114	20241210	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	34	2	4.64	48013279	63506	66.83	720	768	720	952	514	733	756.02	1.07	0	-997	771	751	720	700	669	762	711	209	219	500	510	1	1	41875293	321	-0.90	0.71	12	0.15	-848.00	1087.00	1777	20240109	-56.84	689	20241209	11.32	1777	-56.84	20240109	689	11.32	20241209	1777	-56.84	20240109	689	11.32	20241209	1.33	N	090150	500	209 억	446455	N	N	N	N
115	20241210	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	764	31	2	4.23	39538825	52430	55.18	720	768	720	952	514	733	754.13	1.07	0	-403	771	751	720	700	669	762	711	209	219	500	510	1	1	41875293	320	-0.90	0.70	12	0.13	-848.00	1087.00	1777	20240109	-57.01	689	20241209	10.89	1777	-57.01	20240109	689	10.89	20241209	1777	-57.01	20240109	689	10.89	20241209	1.33	N	090150	500	209 억	446455	N	N	N	N
116	20241210	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	34	2	4.64	35176821	46680	49.13	720	767	720	952	514	733	753.57	1.07	0	-1650	771	751	720	700	669	762	711	209	219	500	510	1	1	41875293	321	-0.90	0.71	12	0.11	-848.00	1087.00	1777	20240109	-56.84	689	20241209	11.32	1777	-56.84	20240109	689	11.32	20241209	1777	-56.84	20240109	689	11.32	20241209	1.33	N	090150	500	209 억	446455	N	N	N	N
117	20241210	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	753	20	2	2.73	29430924	39113	41.16	720	765	720	952	514	733	752.46	1.07	0	-1052	771	751	720	700	669	762	711	209	219	500	510	1	1	41875293	315	-0.89	0.69	12	0.09	-848.00	1087.00	1777	20240109	-57.63	689	20241209	9.29	1777	-57.63	20240109	689	9.29	20241209	1777	-57.63	20240109	689	9.29	20241209	1.33	N	090150	500	209 억	446455	N	N	N	N
118	20241210	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	765	32	2	4.37	22818507	30359	31.95	720	765	720	952	514	733	751.62	1.07	0	-1847	771	751	720	700	669	762	711	209	219	500	510	1	1	41875293	320	-0.90	0.70	12	0.07	-848.00	1087.00	1777	20240109	-56.95	689	20241209	11.03	1777	-56.95	20240109	689	11.03	20241209	1777	-56.95	20240109	689	11.03	20241209	1.33	N	090150	500	209 억	446455	N	N	N	N
119	20241210	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	748	15	2	2.05	11070769	14848	15.63	720	759	720	952	514	733	745.61	1.07	0	-2045	771	751	720	700	669	762	711	209	219	500	510	1	1	41875293	313	-0.88	0.69	12	0.04	-848.00	1087.00	1777	20240109	-57.91	689	20241209	8.56	1777	-57.91	20240109	689	8.56	20241209	1777	-57.91	20240109	689	8.56	20241209	1.33	N	090150	500	209 억	446455	N	N	N	N
120	20241210	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	752	19	2	2.59	8800410	11817	12.44	720	759	720	952	514	733	744.72	1.07	0	-1742	771	751	720	700	669	762	711	209	219	500	510	1	1	41875293	315	-0.89	0.69	12	0.03	-848.00	1087.00	1777	20240109	-57.68	689	20241209	9.14	1777	-57.68	20240109	689	9.14	20241209	1777	-57.68	20240109	689	9.14	20241209	1.33	N	090150	500	209 억	446455	N	N	N	N
121	20241210	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	738	5	2	0.68	636313	879	0.93	720	738	720	952	514	733	723.91	1.07	0	128	771	751	720	700	669	762	711	209	219	500	510	1	1	41875293	309	-0.87	0.68	12	0.00	-848.00	1087.00	1777	20240109	-58.47	689	20241209	7.11	1777	-58.47	20240109	689	7.11	20241209	1777	-58.47	20240109	689	7.11	20241209	1.33	N	090150	500	209 억	446455	N	N	N	N
122	20241209	160700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	733	-18	5	-2.40	67496406	95022	76.78	706	740	689	976	526	751	710.32	1.06	0	-117	814	782	741	709	668	787	714	209	225	500	520	1	1	41875293	307	-0.86	0.67	12	0.23	-848.00	1087.00	1777	20240109	-58.75	689	20241209	6.39	1777	-58.75	20240109	689	6.39	20241209	1777	-58.75	20240109	689	6.39	20241209	1.38	N	090150	500	209 억	445810	N	N	N	N
123	20241209	150701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	710	-41	5	-5.46	60420213	85040	68.71	706	740	689	976	526	751	710.49	1.06	0	403	814	782	741	709	668	787	714	209	225	500	520	1	1	41875293	297	-0.84	0.65	12	0.20	-848.00	1087.00	1777	20240109	-60.05	689	20241209	3.05	1777	-60.05	20240109	689	3.05	20241209	1777	-60.05	20240109	689	3.05	20241209	1.38	N	090150	500	209 억	445810	N	N	N	N
124	20241209	140702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	721	-30	5	-3.99	54701337	77044	62.25	706	740	689	976	526	751	710.00	1.06	0	-2690	814	782	741	709	668	787	714	209	225	500	520	1	1	41875293	302	-0.85	0.66	12	0.18	-848.00	1087.00	1777	20240109	-59.43	689	20241209	4.64	1777	-59.43	20240109	689	4.64	20241209	1777	-59.43	20240109	689	4.64	20241209	1.38	N	090150	500	209 억	445810	N	N	N	N
125	20241209	130704	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	710	-41	5	-5.46	45094618	63739	51.50	706	740	689	976	526	751	707.49	1.06	0	-1100	814	782	741	709	668	787	714	209	225	500	520	1	1	41875293	297	-0.84	0.65	12	0.15	-848.00	1087.00	1777	20240109	-60.05	689	20241209	3.05	1777	-60.05	20240109	689	3.05	20241209	1777	-60.05	20240109	689	3.05	20241209	1.38	N	090150	500	209 억	445810	N	N	N	N
126	20241209	120700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	719	-32	5	-4.26	42646063	60302	48.72	706	740	689	976	526	751	707.21	1.06	0	-770	814	782	741	709	668	787	714	209	225	500	520	1	1	41875293	301	-0.85	0.66	12	0.14	-848.00	1087.00	1777	20240109	-59.54	689	20241209	4.35	1777	-59.54	20240109	689	4.35	20241209	1777	-59.54	20240109	689	4.35	20241209	1.38	N	090150	500	209 억	445810	N	N	N	N
127	20241209	110702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	730	-21	5	-2.80	34053561	48174	38.92	706	740	689	976	526	751	706.89	1.06	0	-561	814	782	741	709	668	787	714	209	225	500	520	1	1	41875293	306	-0.86	0.67	12	0.12	-848.00	1087.00	1777	20240109	-58.92	689	20241209	5.95	1777	-58.92	20240109	689	5.95	20241209	1777	-58.92	20240109	689	5.95	20241209	1.38	N	090150	500	209 억	445810	N	N	N	N
128	20241209	100700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	716	-35	5	-4.66	25265547	35972	29.06	706	740	689	976	526	751	702.37	1.06	0	-3374	814	782	741	709	668	787	714	209	225	500	520	1	1	41875293	300	-0.84	0.66	12	0.09	-848.00	1087.00	1777	20240109	-59.71	689	20241209	3.92	1777	-59.71	20240109	689	3.92	20241209	1777	-59.71	20240109	689	3.92	20241209	1.38	N	090150	500	209 억	445810	N	N	N	N
129	20241209	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	735	-16	5	-2.13	2478165	3485	2.82	706	740	706	976	526	751	711.09	1.06	0	533	814	782	741	709	668	787	714	209	225	500	520	1	1	41875293	308	-0.87	0.68	12	0.01	-848.00	1087.00	1777	20240109	-58.64	692	20241115	6.21	1777	-58.64	20240109	692	6.21	20241115	1777	-58.64	20240109	692	6.21	20241115	1.38	N	090150	500	209 억	445810	N	N	N	N
130	20241206	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	751	1	2	0.13	89939078	123534	90.77	751	773	700	975	525	750	728.05	1.09	0	-10551	810	780	765	735	720	772	727	209	225	500	520	1	1	41875293	314	-0.89	0.69	12	0.30	-848.00	1087.00	1777	20240109	-57.74	692	20241115	8.53	1777	-57.74	20240109	692	8.53	20241115	1777	-57.74	20240109	692	8.53	20241115	1.36	N	090150	500	209 억	455697	N	N	N	N
131	20241206	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	751	1	2	0.13	88403852	121481	89.26	751	773	700	975	525	750	727.72	1.09	0	-10059	810	780	765	735	720	772	727	209	225	500	520	1	1	41875293	314	-0.89	0.69	12	0.29	-848.00	1087.00	1777	20240109	-57.74	692	20241115	8.53	1777	-57.74	20240109	692	8.53	20241115	1777	-57.74	20240109	692	8.53	20241115	1.36	N	090150	500	209 억	455697	N	N	N	N
132	20241206	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	738	-12	5	-1.60	73109434	100772	74.04	751	773	700	975	525	750	725.49	1.09	0	-9089	810	780	765	735	720	772	727	209	225	500	520	1	1	41875293	309	-0.87	0.68	12	0.24	-848.00	1087.00	1777	20240109	-58.47	692	20241115	6.65	1777	-58.47	20240109	692	6.65	20241115	1777	-58.47	20240109	692	6.65	20241115	1.36	N	090150	500	209 억	455697	N	N	N	N
133	20241206	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	722	-28	5	-3.73	68686869	94676	69.57	751	773	700	975	525	750	725.49	1.09	0	-9296	810	780	765	735	720	772	727	209	225	500	520	1	1	41875293	302	-0.85	0.66	12	0.23	-848.00	1087.00	1777	20240109	-59.37	692	20241115	4.34	1777	-59.37	20240109	692	4.34	20241115	1777	-59.37	20240109	692	4.34	20241115	1.36	N	090150	500	209 억	455697	N	N	N	N
134	20241206	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	734	-16	5	-2.13	64855148	89394	65.68	751	773	700	975	525	750	725.50	1.09	0	-9344	810	780	765	735	720	772	727	209	225	500	520	1	1	41875293	307	-0.87	0.68	12	0.21	-848.00	1087.00	1777	20240109	-58.69	692	20241115	6.07	1777	-58.69	20240109	692	6.07	20241115	1777	-58.69	20240109	692	6.07	20241115	1.36	N	090150	500	209 억	455697	N	N	N	N
135	20241206	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	722	-28	5	-3.73	58388108	80539	59.18	751	773	700	975	525	750	724.97	1.09	0	-9406	810	780	765	735	720	772	727	209	225	500	520	1	1	41875293	302	-0.85	0.66	12	0.19	-848.00	1087.00	1777	20240109	-59.37	692	20241115	4.34	1777	-59.37	20240109	692	4.34	20241115	1777	-59.37	20240109	692	4.34	20241115	1.36	N	090150	500	209 억	455697	N	N	N	N
136	20241206	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	748	-2	5	-0.27	22630232	30006	22.05	751	773	735	975	525	750	754.19	1.09	0	-10739	810	780	765	735	720	772	727	209	225	500	520	1	1	41875293	313	-0.88	0.69	12	0.07	-848.00	1087.00	1777	20240109	-57.91	692	20241115	8.09	1777	-57.91	20240109	692	8.09	20241115	1777	-57.91	20240109	692	8.09	20241115	1.36	N	090150	500	209 억	455697	N	N	N	N
137	20241206	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	10	2	1.33	2190917	2893	2.13	751	769	751	975	525	750	757.32	1.09	0	254	810	780	765	735	720	772	727	209	225	500	520	1	1	41875293	318	-0.90	0.70	12	0.01	-848.00	1087.00	1777	20240109	-57.23	692	20241115	9.83	1777	-57.23	20240109	692	9.83	20241115	1777	-57.23	20240109	692	9.83	20241115	1.36	N	090150	500	209 억	455697	N	N	N	N
138	20241205	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	750	-44	5	-5.54	97225854	126686	91.95	772	795	750	1032	556	794	767.46	1.11	0	-9364	840	817	796	773	752	828	784	209	238	500	550	1	1	41875293	314	-0.88	0.69	12	0.30	-848.00	1087.00	1777	20240109	-57.79	692	20241115	8.38	1777	-57.79	20240109	692	8.38	20241115	1777	-57.79	20240109	692	8.38	20241115	1.36	N	090150	500	209 억	465061	N	N	N	N
139	20241205	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	769	-25	5	-3.15	88248390	114802	83.32	772	795	751	1032	556	794	768.70	1.11	0	-6937	840	817	796	773	752	828	784	209	238	500	550	1	1	41875293	322	-0.91	0.71	12	0.27	-848.00	1087.00	1777	20240109	-56.72	692	20241115	11.13	1777	-56.72	20240109	692	11.13	20241115	1777	-56.72	20240109	692	11.13	20241115	1.36	N	090150	500	209 억	465061	N	N	N	N
140	20241205	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	769	-25	5	-3.15	69962712	90810	65.91	772	795	751	1032	556	794	770.43	1.11	0	-3578	840	817	796	773	752	828	784	209	238	500	550	1	1	41875293	322	-0.91	0.71	12	0.22	-848.00	1087.00	1777	20240109	-56.72	692	20241115	11.13	1777	-56.72	20240109	692	11.13	20241115	1777	-56.72	20240109	692	11.13	20241115	1.36	N	090150	500	209 억	465061	N	N	N	N
141	20241205	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	-31	5	-3.90	53713837	69358	50.34	772	795	763	1032	556	794	774.44	1.11	0	-4202	840	817	796	773	752	828	784	209	238	500	550	1	1	41875293	320	-0.90	0.70	12	0.17	-848.00	1087.00	1777	20240109	-57.06	692	20241115	10.26	1777	-57.06	20240109	692	10.26	20241115	1777	-57.06	20240109	692	10.26	20241115	1.36	N	090150	500	209 억	465061	N	N	N	N
142	20241205	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	791	-3	5	-0.38	10265077	13133	9.53	772	795	770	1032	556	794	781.62	1.11	0	-5846	840	817	796	773	752	828	784	209	238	500	550	1	1	41875293	331	-0.93	0.73	12	0.03	-848.00	1087.00	1777	20240109	-55.49	692	20241115	14.31	1777	-55.49	20240109	692	14.31	20241115	1777	-55.49	20240109	692	14.31	20241115	1.36	N	090150	500	209 억	465061	N	N	N	N
143	20241205	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	789	-5	5	-0.63	6947712	8925	6.48	772	795	770	1032	556	794	778.46	1.11	0	-2379	840	817	796	773	752	828	784	209	238	500	550	1	1	41875293	330	-0.93	0.73	12	0.02	-848.00	1087.00	1777	20240109	-55.60	692	20241115	14.02	1777	-55.60	20240109	692	14.02	20241115	1777	-55.60	20240109	692	14.02	20241115	1.36	N	090150	500	209 억	465061	N	N	N	N
144	20241205	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	794	0	3	0.00	5508114	7092	5.15	772	795	770	1032	556	794	776.67	1.11	0	-1850	840	817	796	773	752	828	784	209	238	500	550	1	1	41875293	332	-0.94	0.73	12	0.02	-848.00	1087.00	1777	20240109	-55.32	692	20241115	14.74	1777	-55.32	20240109	692	14.74	20241115	1777	-55.32	20240109	692	14.74	20241115	1.36	N	090150	500	209 억	465061	N	N	N	N
145	20241205	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	776	-18	5	-2.27	1064285	1378	1.00	772	795	772	1032	556	794	772.34	1.11	0	132	840	817	796	773	752	828	784	209	238	500	550	1	1	41875293	325	-0.92	0.71	12	0.00	-848.00	1087.00	1777	20240109	-56.33	692	20241115	12.14	1777	-56.33	20240109	692	12.14	20241115	1777	-56.33	20240109	692	12.14	20241115	1.36	N	090150	500	209 억	465061	N	N	N	N
146	20241204	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	794	-34	5	-4.11	108737138	137780	25.04	790	819	775	1076	580	828	789.20	1.10	0	3641	905	866	825	786	745	886	806	209	248	500	570	1	1	41875293	332	-0.94	0.73	12	0.33	-848.00	1087.00	1777	20240109	-55.32	692	20241115	14.74	1777	-55.32	20240109	692	14.74	20241115	1777	-55.32	20240109	692	14.74	20241115	1.37	N	090150	500	209 억	461318	N	N	N	N
147	20241204	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	795	-33	5	-3.99	104749048	132757	24.13	790	819	775	1076	580	828	789.03	1.10	0	4488	905	866	825	786	745	886	806	209	248	500	570	1	1	41875293	333	-0.94	0.73	12	0.32	-848.00	1087.00	1777	20240109	-55.26	692	20241115	14.88	1777	-55.26	20240109	692	14.88	20241115	1777	-55.26	20240109	692	14.88	20241115	1.37	N	090150	500	209 억	461318	N	N	N	N
148	20241204	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	790	-38	5	-4.59	96790936	122666	22.30	790	819	775	1076	580	828	789.06	1.10	0	6784	905	866	825	786	745	886	806	209	248	500	570	1	1	41875293	331	-0.93	0.73	12	0.29	-848.00	1087.00	1777	20240109	-55.54	692	20241115	14.16	1777	-55.54	20240109	692	14.16	20241115	1777	-55.54	20240109	692	14.16	20241115	1.37	N	090150	500	209 억	461318	N	N	N	N
149	20241204	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	792	-36	5	-4.35	87072724	110288	20.05	790	819	775	1076	580	828	789.50	1.10	0	10137	905	866	825	786	745	886	806	209	248	500	570	1	1	41875293	332	-0.93	0.73	12	0.26	-848.00	1087.00	1777	20240109	-55.43	692	20241115	14.45	1777	-55.43	20240109	692	14.45	20241115	1777	-55.43	20240109	692	14.45	20241115	1.37	N	090150	500	209 억	461318	N	N	N	N
150	20241204	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	795	-33	5	-3.99	86120865	109083	19.83	790	819	775	1076	580	828	789.50	1.10	0	9422	905	866	825	786	745	886	806	209	248	500	570	1	1	41875293	333	-0.94	0.73	12	0.26	-848.00	1087.00	1777	20240109	-55.26	692	20241115	14.88	1777	-55.26	20240109	692	14.88	20241115	1777	-55.26	20240109	692	14.88	20241115	1.37	N	090150	500	209 억	461318	N	N	N	N
151	20241204	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	784	-44	5	-5.31	75331553	95340	17.33	790	819	775	1076	580	828	790.14	1.10	0	10578	905	866	825	786	745	886	806	209	248	500	570	1	1	41875293	328	-0.92	0.72	12	0.23	-848.00	1087.00	1777	20240109	-55.88	692	20241115	13.29	1777	-55.88	20240109	692	13.29	20241115	1777	-55.88	20240109	692	13.29	20241115	1.37	N	090150	500	209 억	461318	N	N	N	N
152	20241204	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	797	-31	5	-3.74	68360563	86563	15.73	790	819	775	1076	580	828	789.72	1.10	0	13373	905	866	825	786	745	886	806	209	248	500	570	1	1	41875293	334	-0.94	0.73	12	0.21	-848.00	1087.00	1777	20240109	-55.15	692	20241115	15.17	1777	-55.15	20240109	692	15.17	20241115	1777	-55.15	20240109	692	15.17	20241115	1.37	N	090150	500	209 억	461318	N	N	N	N
153	20241204	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	797	-31	5	-3.74	43550836	55278	10.05	790	819	775	1076	580	828	787.85	1.10	0	21126	905	866	825	786	745	886	806	209	248	500	570	1	1	41875293	334	-0.94	0.73	12	0.13	-848.00	1087.00	1777	20240109	-55.15	692	20241115	15.17	1777	-55.15	20240109	692	15.17	20241115	1777	-55.15	20240109	692	15.17	20241115	1.37	N	090150	500	209 억	461318	N	N	N	N
154	20241203	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	828	39	2	4.94	450175972	550121	287.31	789	864	784	1025	553	789	818.32	1.04	0	24288	895	841	786	732	677	869	760	209	236	500	550	1	1	41875293	347	-0.98	0.76	12	1.31	-848.00	1087.00	1777	20240109	-53.40	692	20241115	19.65	1777	-53.40	20240109	692	19.65	20241115	1777	-53.40	20240109	692	19.65	20241115	1.35	N	090150	500	209 억	436921	N	N	N	N
155	20241203	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	832	43	2	5.45	442504520	540839	282.46	789	864	784	1025	553	789	818.18	1.04	0	24878	895	841	786	732	677	869	760	209	236	500	550	1	1	41875293	348	-0.98	0.77	12	1.29	-848.00	1087.00	1777	20240109	-53.18	692	20241115	20.23	1777	-53.18	20240109	692	20.23	20241115	1777	-53.18	20240109	692	20.23	20241115	1.35	N	090150	500	209 억	436921	N	N	N	N
156	20241203	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	819	30	2	3.80	395829235	484197	252.88	789	864	784	1025	553	789	817.50	1.04	0	6261	895	841	786	732	677	869	760	209	236	500	550	1	1	41875293	343	-0.97	0.75	12	1.16	-848.00	1087.00	1777	20240109	-53.91	692	20241115	18.35	1777	-53.91	20240109	692	18.35	20241115	1777	-53.91	20240109	692	18.35	20241115	1.35	N	090150	500	209 억	436921	N	N	N	N
157	20241203	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	819	30	2	3.80	381461729	466504	243.64	789	864	784	1025	553	789	817.70	1.04	0	8034	895	841	786	732	677	869	760	209	236	500	550	1	1	41875293	343	-0.97	0.75	12	1.11	-848.00	1087.00	1777	20240109	-53.91	692	20241115	18.35	1777	-53.91	20240109	692	18.35	20241115	1777	-53.91	20240109	692	18.35	20241115	1.35	N	090150	500	209 억	436921	N	N	N	N
158	20241203	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	811	22	2	2.79	358554446	438421	228.97	789	864	784	1025	553	789	817.83	1.04	0	17380	895	841	786	732	677	869	760	209	236	500	550	1	1	41875293	340	-0.96	0.75	12	1.05	-848.00	1087.00	1777	20240109	-54.36	692	20241115	17.20	1777	-54.36	20240109	692	17.20	20241115	1777	-54.36	20240109	692	17.20	20241115	1.35	N	090150	500	209 억	436921	N	N	N	N
159	20241203	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	794	5	2	0.63	344830832	421398	220.08	789	864	784	1025	553	789	818.30	1.04	0	19519	895	841	786	732	677	869	760	209	236	500	550	1	1	41875293	332	-0.94	0.73	12	1.01	-848.00	1087.00	1777	20240109	-55.32	692	20241115	14.74	1777	-55.32	20240109	692	14.74	20241115	1777	-55.32	20240109	692	14.74	20241115	1.35	N	090150	500	209 억	436921	N	N	N	N
160	20241203	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	800	11	2	1.39	331731026	404931	211.48	789	864	784	1025	553	789	819.23	1.04	0	21906	895	841	786	732	677	869	760	209	236	500	550	1	1	41875293	335	-0.94	0.74	12	0.97	-848.00	1087.00	1777	20240109	-54.98	692	20241115	15.61	1777	-54.98	20240109	692	15.61	20241115	1777	-54.98	20240109	692	15.61	20241115	1.35	N	090150	500	209 억	436921	N	N	N	N
161	20241203	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	826	37	2	4.69	12852092	15964	8.34	789	829	789	1025	553	789	805.07	1.04	0	-1115	895	841	786	732	677	869	760	209	236	500	550	1	1	41875293	346	-0.97	0.76	12	0.04	-848.00	1087.00	1777	20240109	-53.52	692	20241115	19.36	1777	-53.52	20240109	692	19.36	20241115	1777	-53.52	20240109	692	19.36	20241115	1.35	N	090150	500	209 억	436921	N	N	N	N
162	20241202	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	789	12	2	1.54	150734784	190627	237.96	731	840	731	1010	544	777	790.73	1.05	0	-3844	827	801	773	747	719	788	734	209	233	500	540	1	1	41875293	330	-0.93	0.73	12	0.46	-848.00	1087.00	1777	20240109	-55.60	692	20241115	14.02	1777	-55.60	20240109	692	14.02	20241115	1777	-55.60	20240109	692	14.02	20241115	1.35	N	090150	500	209 억	439697	N	N	N	N
163	20241202	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	778	1	2	0.13	143253156	181069	226.03	731	840	731	1010	544	777	791.15	1.05	0	-2920	827	801	773	747	719	788	734	209	233	500	540	1	1	41875293	326	-0.92	0.72	12	0.43	-848.00	1087.00	1777	20240109	-56.22	692	20241115	12.43	1777	-56.22	20240109	692	12.43	20241115	1777	-56.22	20240109	692	12.43	20241115	1.35	N	090150	500	209 억	439697	N	N	N	N
164	20241202	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	778	1	2	0.13	136792059	172762	215.66	731	840	731	1010	544	777	791.79	1.05	0	-2821	827	801	773	747	719	788	734	209	233	500	540	1	1	41875293	326	-0.92	0.72	12	0.41	-848.00	1087.00	1777	20240109	-56.22	692	20241115	12.43	1777	-56.22	20240109	692	12.43	20241115	1777	-56.22	20240109	692	12.43	20241115	1.35	N	090150	500	209 억	439697	N	N	N	N
165	20241202	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	-10	5	-1.29	126186848	159073	198.57	731	840	731	1010	544	777	793.26	1.05	0	-2709	827	801	773	747	719	788	734	209	233	500	540	1	1	41875293	321	-0.90	0.71	12	0.38	-848.00	1087.00	1777	20240109	-56.84	692	20241115	10.84	1777	-56.84	20240109	692	10.84	20241115	1777	-56.84	20240109	692	10.84	20241115	1.35	N	090150	500	209 억	439697	N	N	N	N
166	20241202	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	757	-20	5	-2.57	124330165	156628	195.52	731	840	731	1010	544	777	793.79	1.05	0	-1458	827	801	773	747	719	788	734	209	233	500	540	1	1	41875293	317	-0.89	0.70	12	0.37	-848.00	1087.00	1777	20240109	-57.40	692	20241115	9.39	1777	-57.40	20240109	692	9.39	20241115	1777	-57.40	20240109	692	9.39	20241115	1.35	N	090150	500	209 억	439697	N	N	N	N
167	20241202	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	770	-7	5	-0.90	119968745	150869	188.33	731	840	731	1010	544	777	795.18	1.05	0	-944	827	801	773	747	719	788	734	209	233	500	540	1	1	41875293	322	-0.91	0.71	12	0.36	-848.00	1087.00	1777	20240109	-56.67	692	20241115	11.27	1777	-56.67	20240109	692	11.27	20241115	1777	-56.67	20240109	692	11.27	20241115	1.35	N	090150	500	209 억	439697	N	N	N	N
168	20241202	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	780	3	2	0.39	80495468	99738	124.50	731	840	731	1010	544	777	807.07	1.05	0	357	827	801	773	747	719	788	734	209	233	500	540	1	1	41875293	327	-0.92	0.72	12	0.24	-848.00	1087.00	1777	20240109	-56.11	692	20241115	12.72	1777	-56.11	20240109	692	12.72	20241115	1777	-56.11	20240109	692	12.72	20241115	1.35	N	090150	500	209 억	439697	N	N	N	N
169	20241202	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	777	0	3	0.00	4163649	5444	6.80	731	777	731	1010	544	777	764.81	1.05	0	-2072	827	801	773	747	719	788	734	209	233	500	540	1	1	41875293	325	-0.92	0.71	12	0.01	-848.00	1087.00	1777	20240109	-56.27	692	20241115	12.28	1777	-56.27	20240109	692	12.28	20241115	1777	-56.27	20240109	692	12.28	20241115	1.35	N	090150	500	209 억	439697	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History