KissMeData/012860/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1361	17	2	1.26	74700127	54798	33.76	1359	1375	1346	1747	941	1344	1363.19	1.72	3708	4262	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	997	10.72	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	2445	-44.34	20240521	1272	7.00	20241210	2445	-44.34	20240521	1272	7.00	20241210	1.03	N	012860	500	366 억	1262214	N	N	N	N
3	20241231	150315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1361	17	2	1.26	74700127	54798	33.76	1359	1375	1346	1747	941	1344	1363.19	1.72	3708	4262	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	997	10.72	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	2445	-44.34	20240521	1272	7.00	20241210	2445	-44.34	20240521	1272	7.00	20241210	1.03	N	012860	500	366 억	1262214	N	N	N	N
4	20241231	140313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1361	17	2	1.26	74700127	54798	33.76	1359	1375	1346	1747	941	1344	1363.19	1.72	3708	4262	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	997	10.72	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	2445	-44.34	20240521	1272	7.00	20241210	2445	-44.34	20240521	1272	7.00	20241210	1.03	N	012860	500	366 억	1262214	N	N	N	N
5	20241231	130313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1361	17	2	1.26	74700127	54798	33.76	1359	1375	1346	1747	941	1344	1363.19	1.72	3708	4262	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	997	10.72	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	2445	-44.34	20240521	1272	7.00	20241210	2445	-44.34	20240521	1272	7.00	20241210	1.03	N	012860	500	366 억	1262214	N	N	N	N
6	20241231	120313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1361	17	2	1.26	74700127	54798	33.76	1359	1375	1346	1747	941	1344	1363.19	1.72	3708	4262	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	997	10.72	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	2445	-44.34	20240521	1272	7.00	20241210	2445	-44.34	20240521	1272	7.00	20241210	1.03	N	012860	500	366 억	1262214	N	N	N	N
7	20241231	110312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1361	17	2	1.26	74700127	54798	33.76	1359	1375	1346	1747	941	1344	1363.19	1.72	3708	4262	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	997	10.72	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	2445	-44.34	20240521	1272	7.00	20241210	2445	-44.34	20240521	1272	7.00	20241210	1.03	N	012860	500	366 억	1262214	N	N	N	N
8	20241231	100313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1361	17	2	1.26	74700127	54798	33.76	1359	1375	1346	1747	941	1344	1363.19	1.72	3708	4262	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	997	10.72	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	2445	-44.34	20240521	1272	7.00	20241210	2445	-44.34	20240521	1272	7.00	20241210	1.03	N	012860	500	366 억	1262214	N	N	N	N
9	20241231	090314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1361	17	2	1.26	74700127	54798	33.76	1359	1375	1346	1747	941	1344	1363.19	1.72	3708	4262	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	997	10.72	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	2445	-44.34	20240521	1272	7.00	20241210	2445	-44.34	20240521	1272	7.00	20241210	1.03	N	012860	500	366 억	1262214	N	N	N	N
10	20241230	160312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1361	17	2	1.26	74598054	54723	33.71	1359	1375	1346	1747	941	1344	1363.19	1.72	0	4262	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	997	10.72	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.34	1272	20241210	7.00	2445	-44.34	20240521	1272	7.00	20241210	2445	-44.34	20240521	1272	7.00	20241210	1.03	N	012860	500	366 억	1258506	N	N	N	N
11	20241230	150313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1370	26	2	1.93	54564748	39994	24.64	1359	1375	1346	1747	941	1344	1364.32	1.72	0	12581	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	1003	10.79	0.49	12	0.05	127.00	2799.00	2445	20240521	-43.97	1272	20241210	7.70	2445	-43.97	20240521	1272	7.70	20241210	2445	-43.97	20240521	1272	7.70	20241210	1.03	N	012860	500	366 억	1258506	N	N	N	N
12	20241230	140313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1367	23	2	1.71	43038153	31577	19.45	1359	1375	1346	1747	941	1344	1362.96	1.72	0	9979	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	1001	10.76	0.49	12	0.04	127.00	2799.00	2445	20240521	-44.09	1272	20241210	7.47	2445	-44.09	20240521	1272	7.47	20241210	2445	-44.09	20240521	1272	7.47	20241210	1.03	N	012860	500	366 억	1258506	N	N	N	N
13	20241230	130313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1368	24	2	1.79	28085342	20630	12.71	1359	1375	1346	1747	941	1344	1361.38	1.72	0	1777	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	1002	10.77	0.49	12	0.03	127.00	2799.00	2445	20240521	-44.05	1272	20241210	7.55	2445	-44.05	20240521	1272	7.55	20241210	2445	-44.05	20240521	1272	7.55	20241210	1.03	N	012860	500	366 억	1258506	N	N	N	N
14	20241230	120312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1368	24	2	1.79	22856333	16805	10.35	1359	1375	1346	1747	941	1344	1360.09	1.72	0	1864	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	1002	10.77	0.49	12	0.02	127.00	2799.00	2445	20240521	-44.05	1272	20241210	7.55	2445	-44.05	20240521	1272	7.55	20241210	2445	-44.05	20240521	1272	7.55	20241210	1.03	N	012860	500	366 억	1258506	N	N	N	N
15	20241230	110313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1370	26	2	1.93	20521999	15099	9.30	1359	1375	1346	1747	941	1344	1359.16	1.72	0	2514	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	1003	10.79	0.49	12	0.02	127.00	2799.00	2445	20240521	-43.97	1272	20241210	7.70	2445	-43.97	20240521	1272	7.70	20241210	2445	-43.97	20240521	1272	7.70	20241210	1.03	N	012860	500	366 억	1258506	N	N	N	N
16	20241230	100313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1356	12	2	0.89	9356372	6910	4.26	1359	1359	1346	1747	941	1344	1354.03	1.72	0	635	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	993	10.68	0.48	12	0.01	127.00	2799.00	2445	20240521	-44.54	1272	20241210	6.60	2445	-44.54	20240521	1272	6.60	20241210	2445	-44.54	20240521	1272	6.60	20241210	1.03	N	012860	500	366 억	1258506	N	N	N	N
17	20241230	090314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1346	2	2	0.15	752112	556	0.34	1359	1359	1346	1747	941	1344	1352.72	1.72	0	164	1406	1374	1359	1327	1312	1367	1320	366	403	500	990	1	1	73233457	986	10.60	0.48	12	0.00	127.00	2799.00	2445	20240521	-44.95	1272	20241210	5.82	2445	-44.95	20240521	1272	5.82	20241210	2445	-44.95	20240521	1272	5.82	20241210	1.03	N	012860	500	366 억	1258506	N	N	N	N
18	20241227	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	-24	5	-1.75	220910538	162290	237.20	1368	1391	1344	1778	958	1368	1361.21	1.82	0	-73001	1414	1390	1376	1352	1338	1384	1346	366	410	500	1010	1	1	73233457	984	10.58	0.48	12	0.22	127.00	2799.00	2445	20240521	-45.03	1272	20241210	5.66	2445	-45.03	20240521	1272	5.66	20241210	2445	-45.03	20240521	1272	5.66	20241210	1.01	N	012860	500	366 억	1331485	N	N	N	N
19	20241227	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1354	-14	5	-1.02	193718349	142092	207.68	1368	1391	1350	1778	958	1368	1363.33	1.82	0	-72899	1414	1390	1376	1352	1338	1384	1346	366	410	500	1010	1	1	73233457	992	10.66	0.48	12	0.19	127.00	2799.00	2445	20240521	-44.62	1272	20241210	6.45	2445	-44.62	20240521	1272	6.45	20241210	2445	-44.62	20240521	1272	6.45	20241210	1.01	N	012860	500	366 억	1331485	N	N	N	N
20	20241227	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	-12	5	-0.88	175712366	128791	188.24	1368	1391	1350	1778	958	1368	1364.32	1.82	0	-65760	1414	1390	1376	1352	1338	1384	1346	366	410	500	1010	1	1	73233457	993	10.68	0.48	12	0.18	127.00	2799.00	2445	20240521	-44.54	1272	20241210	6.60	2445	-44.54	20240521	1272	6.60	20241210	2445	-44.54	20240521	1272	6.60	20241210	1.01	N	012860	500	366 억	1331485	N	N	N	N
21	20241227	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1354	-14	5	-1.02	163962087	120125	175.58	1368	1391	1351	1778	958	1368	1364.93	1.82	0	-64374	1414	1390	1376	1352	1338	1384	1346	366	410	500	1010	1	1	73233457	992	10.66	0.48	12	0.16	127.00	2799.00	2445	20240521	-44.62	1272	20241210	6.45	2445	-44.62	20240521	1272	6.45	20241210	2445	-44.62	20240521	1272	6.45	20241210	1.01	N	012860	500	366 억	1331485	N	N	N	N
22	20241227	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1363	-5	5	-0.37	120139300	87855	128.41	1368	1391	1361	1778	958	1368	1367.47	1.82	0	-48733	1414	1390	1376	1352	1338	1384	1346	366	410	500	1010	1	1	73233457	998	10.73	0.49	12	0.12	127.00	2799.00	2445	20240521	-44.25	1272	20241210	7.15	2445	-44.25	20240521	1272	7.15	20241210	2445	-44.25	20240521	1272	7.15	20241210	1.01	N	012860	500	366 억	1331485	N	N	N	N
23	20241227	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1365	-3	5	-0.22	74869020	54658	79.89	1368	1391	1363	1778	958	1368	1369.77	1.82	0	-25790	1414	1390	1376	1352	1338	1384	1346	366	410	500	1010	1	1	73233457	1000	10.75	0.49	12	0.07	127.00	2799.00	2445	20240521	-44.17	1272	20241210	7.31	2445	-44.17	20240521	1272	7.31	20241210	2445	-44.17	20240521	1272	7.31	20241210	1.01	N	012860	500	366 억	1331485	N	N	N	N
24	20241227	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1375	7	2	0.51	63660165	46475	67.93	1368	1391	1363	1778	958	1368	1369.77	1.82	0	-20208	1414	1390	1376	1352	1338	1384	1346	366	410	500	1010	1	1	73233457	1007	10.83	0.49	12	0.06	127.00	2799.00	2445	20240521	-43.76	1272	20241210	8.10	2445	-43.76	20240521	1272	8.10	20241210	2445	-43.76	20240521	1272	8.10	20241210	1.01	N	012860	500	366 억	1331485	N	N	N	N
25	20241227	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1369	1	2	0.07	10650243	7781	11.37	1368	1391	1363	1778	958	1368	1368.75	1.82	0	2777	1414	1390	1376	1352	1338	1384	1346	366	410	500	1010	1	1	73233457	1003	10.78	0.49	12	0.01	127.00	2799.00	2445	20240521	-44.01	1272	20241210	7.63	2445	-44.01	20240521	1272	7.63	20241210	2445	-44.01	20240521	1272	7.63	20241210	1.01	N	012860	500	366 억	1331485	N	N	N	N
26	20241226	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1368	-13	5	-0.94	93645425	68068	64.39	1399	1400	1362	1795	967	1381	1375.77	1.82	0	1129	1426	1403	1385	1362	1344	1394	1353	366	414	500	1020	1	1	73233457	1002	10.77	0.49	12	0.09	127.00	2799.00	2445	20240521	-44.05	1272	20241210	7.55	2445	-44.05	20240521	1272	7.55	20241210	2445	-44.05	20240521	1272	7.55	20241210	1.05	N	012860	500	366 억	1330095	N	N	N	N
27	20241226	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1370	-11	5	-0.80	87030363	63228	59.81	1399	1400	1362	1795	967	1381	1376.45	1.82	0	2305	1426	1403	1385	1362	1344	1394	1353	366	414	500	1020	1	1	73233457	1003	10.79	0.49	12	0.09	127.00	2799.00	2445	20240521	-43.97	1272	20241210	7.70	2445	-43.97	20240521	1272	7.70	20241210	2445	-43.97	20240521	1272	7.70	20241210	1.05	N	012860	500	366 억	1330095	N	N	N	N
28	20241226	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1370	-11	5	-0.80	72000534	52226	49.40	1399	1400	1362	1795	967	1381	1378.63	1.82	0	283	1426	1403	1385	1362	1344	1394	1353	366	414	500	1020	1	1	73233457	1003	10.79	0.49	12	0.07	127.00	2799.00	2445	20240521	-43.97	1272	20241210	7.70	2445	-43.97	20240521	1272	7.70	20241210	2445	-43.97	20240521	1272	7.70	20241210	1.05	N	012860	500	366 억	1330095	N	N	N	N
29	20241226	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	-3	5	-0.22	66253289	48042	45.45	1399	1400	1362	1795	967	1381	1379.07	1.82	0	2137	1426	1403	1385	1362	1344	1394	1353	366	414	500	1020	1	1	73233457	1009	10.85	0.49	12	0.07	127.00	2799.00	2445	20240521	-43.64	1272	20241210	8.33	2445	-43.64	20240521	1272	8.33	20241210	2445	-43.64	20240521	1272	8.33	20241210	1.05	N	012860	500	366 억	1330095	N	N	N	N
30	20241226	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	1	2	0.07	49473194	35803	33.87	1399	1400	1373	1795	967	1381	1381.82	1.82	0	3523	1426	1403	1385	1362	1344	1394	1353	366	414	500	1020	1	1	73233457	1012	10.88	0.49	12	0.05	127.00	2799.00	2445	20240521	-43.48	1272	20241210	8.65	2445	-43.48	20240521	1272	8.65	20241210	2445	-43.48	20240521	1272	8.65	20241210	1.05	N	012860	500	366 억	1330095	N	N	N	N
31	20241226	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1387	6	2	0.43	44932407	32501	30.74	1399	1400	1375	1795	967	1381	1382.49	1.82	0	3488	1426	1403	1385	1362	1344	1394	1353	366	414	500	1020	1	1	73233457	1016	10.92	0.50	12	0.04	127.00	2799.00	2445	20240521	-43.27	1272	20241210	9.04	2445	-43.27	20240521	1272	9.04	20241210	2445	-43.27	20240521	1272	9.04	20241210	1.05	N	012860	500	366 억	1330095	N	N	N	N
32	20241226	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	8	2	0.58	25959695	18734	17.72	1399	1400	1380	1795	967	1381	1385.70	1.82	0	4542	1426	1403	1385	1362	1344	1394	1353	366	414	500	1020	1	1	73233457	1017	10.94	0.50	12	0.03	127.00	2799.00	2445	20240521	-43.19	1272	20241210	9.20	2445	-43.19	20240521	1272	9.20	20241210	2445	-43.19	20240521	1272	9.20	20241210	1.05	N	012860	500	366 억	1330095	N	N	N	N
33	20241226	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1399	18	2	1.30	6175313	4414	4.18	1399	1400	1399	1795	967	1381	1399.03	1.82	0	-24	1426	1403	1385	1362	1344	1394	1353	366	414	500	1020	1	1	73233457	1025	11.02	0.50	12	0.01	127.00	2799.00	2445	20240521	-42.78	1272	20241210	9.98	2445	-42.78	20240521	1272	9.98	20241210	2445	-42.78	20240521	1272	9.98	20241210	1.05	N	012860	500	366 억	1330095	N	N	N	N
34	20241224	160310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1381	-11	5	-0.79	146452500	105713	60.25	1399	1408	1367	1809	975	1392	1385.38	1.83	0	-7514	1418	1405	1384	1371	1350	1411	1377	366	417	500	1030	1	1	73233457	1011	10.87	0.49	12	0.14	127.00	2799.00	2445	20240521	-43.52	1272	20241210	8.57	2445	-43.52	20240521	1272	8.57	20241210	2445	-43.52	20240521	1272	8.57	20241210	1.04	N	012860	500	366 억	1337766	N	N	N	N
35	20241224	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1392	0	3	0.00	113573994	81984	46.73	1399	1408	1367	1809	975	1392	1385.32	1.83	0	4841	1418	1405	1384	1371	1350	1411	1377	366	417	500	1030	1	1	73233457	1019	10.96	0.50	12	0.11	127.00	2799.00	2445	20240521	-43.07	1272	20241210	9.43	2445	-43.07	20240521	1272	9.43	20241210	2445	-43.07	20240521	1272	9.43	20241210	1.04	N	012860	500	366 억	1337766	N	N	N	N
36	20241224	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1390	-2	5	-0.14	91631742	66287	37.78	1399	1399	1367	1809	975	1392	1382.35	1.83	0	-1303	1418	1405	1384	1371	1350	1411	1377	366	417	500	1030	1	1	73233457	1018	10.94	0.50	12	0.09	127.00	2799.00	2445	20240521	-43.15	1272	20241210	9.28	2445	-43.15	20240521	1272	9.28	20241210	2445	-43.15	20240521	1272	9.28	20241210	1.04	N	012860	500	366 억	1337766	N	N	N	N
37	20241224	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-9	5	-0.65	73488174	53190	30.32	1399	1399	1367	1809	975	1392	1381.62	1.83	0	2913	1418	1405	1384	1371	1350	1411	1377	366	417	500	1030	1	1	73233457	1013	10.89	0.49	12	0.07	127.00	2799.00	2445	20240521	-43.44	1272	20241210	8.73	2445	-43.44	20240521	1272	8.73	20241210	2445	-43.44	20240521	1272	8.73	20241210	1.04	N	012860	500	366 억	1337766	N	N	N	N
38	20241224	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1381	-11	5	-0.79	56491023	40857	23.29	1399	1399	1367	1809	975	1392	1382.65	1.83	0	1001	1418	1405	1384	1371	1350	1411	1377	366	417	500	1030	1	1	73233457	1011	10.87	0.49	12	0.06	127.00	2799.00	2445	20240521	-43.52	1272	20241210	8.57	2445	-43.52	20240521	1272	8.57	20241210	2445	-43.52	20240521	1272	8.57	20241210	1.04	N	012860	500	366 억	1337766	N	N	N	N
39	20241224	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1380	-12	5	-0.86	45276385	32728	18.65	1399	1399	1367	1809	975	1392	1383.41	1.83	0	1988	1418	1405	1384	1371	1350	1411	1377	366	417	500	1030	1	1	73233457	1011	10.87	0.49	12	0.04	127.00	2799.00	2445	20240521	-43.56	1272	20241210	8.49	2445	-43.56	20240521	1272	8.49	20241210	2445	-43.56	20240521	1272	8.49	20241210	1.04	N	012860	500	366 억	1337766	N	N	N	N
40	20241224	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-9	5	-0.65	42716157	30869	17.59	1399	1399	1367	1809	975	1392	1383.79	1.83	0	2351	1418	1405	1384	1371	1350	1411	1377	366	417	500	1030	1	1	73233457	1013	10.89	0.49	12	0.04	127.00	2799.00	2445	20240521	-43.44	1272	20241210	8.73	2445	-43.44	20240521	1272	8.73	20241210	2445	-43.44	20240521	1272	8.73	20241210	1.04	N	012860	500	366 억	1337766	N	N	N	N
41	20241224	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1397	5	2	0.36	170618	122	0.07	1399	1399	1397	1809	975	1392	1398.51	1.83	0	-26	1418	1405	1384	1371	1350	1411	1377	366	417	500	1030	1	1	73233457	1023	11.00	0.50	12	0.00	127.00	2799.00	2445	20240521	-42.86	1272	20241210	9.83	2445	-42.86	20240521	1272	9.83	20241210	2445	-42.86	20240521	1272	9.83	20241210	1.04	N	012860	500	366 억	1337766	N	N	N	N
42	20241223	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1392	22	2	1.61	241487024	175432	54.48	1372	1397	1363	1781	959	1370	1376.52	1.73	0	73101	1479	1424	1389	1334	1299	1407	1317	366	411	500	1010	1	1	73233457	1019	10.96	0.50	12	0.24	127.00	2799.00	2445	20240521	-43.07	1272	20241210	9.43	2445	-43.07	20240521	1272	9.43	20241210	2445	-43.07	20240521	1272	9.43	20241210	1.04	N	012860	500	366 억	1266544	N	N	N	N
43	20241223	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	15	2	1.09	220581998	160336	49.79	1372	1397	1363	1781	959	1370	1375.75	1.73	0	70366	1479	1424	1389	1334	1299	1407	1317	366	411	500	1010	1	1	73233457	1014	10.91	0.49	12	0.22	127.00	2799.00	2445	20240521	-43.35	1272	20241210	8.88	2445	-43.35	20240521	1272	8.88	20241210	2445	-43.35	20240521	1272	8.88	20241210	1.04	N	012860	500	366 억	1266544	N	N	N	N
44	20241223	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	9	2	0.66	182201236	132589	41.18	1372	1397	1363	1781	959	1370	1374.18	1.73	0	67665	1479	1424	1389	1334	1299	1407	1317	366	411	500	1010	1	1	73233457	1010	10.86	0.49	12	0.18	127.00	2799.00	2445	20240521	-43.60	1272	20241210	8.41	2445	-43.60	20240521	1272	8.41	20241210	2445	-43.60	20240521	1272	8.41	20241210	1.04	N	012860	500	366 억	1266544	N	N	N	N
45	20241223	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1372	2	2	0.15	158027146	115039	35.73	1372	1397	1363	1781	959	1370	1373.68	1.73	0	54508	1479	1424	1389	1334	1299	1407	1317	366	411	500	1010	1	1	73233457	1005	10.80	0.49	12	0.16	127.00	2799.00	2445	20240521	-43.89	1272	20241210	7.86	2445	-43.89	20240521	1272	7.86	20241210	2445	-43.89	20240521	1272	7.86	20241210	1.04	N	012860	500	366 억	1266544	N	N	N	N
46	20241223	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	9	2	0.66	90204168	65485	20.34	1372	1397	1363	1781	959	1370	1377.48	1.73	0	24387	1479	1424	1389	1334	1299	1407	1317	366	411	500	1010	1	1	73233457	1010	10.86	0.49	12	0.09	127.00	2799.00	2445	20240521	-43.60	1272	20241210	8.41	2445	-43.60	20240521	1272	8.41	20241210	2445	-43.60	20240521	1272	8.41	20241210	1.04	N	012860	500	366 억	1266544	N	N	N	N
47	20241223	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1393	23	2	1.68	66423224	48202	14.97	1372	1397	1363	1781	959	1370	1378.02	1.73	0	12796	1479	1424	1389	1334	1299	1407	1317	366	411	500	1010	1	1	73233457	1020	10.97	0.50	12	0.07	127.00	2799.00	2445	20240521	-43.03	1272	20241210	9.51	2445	-43.03	20240521	1272	9.51	20241210	2445	-43.03	20240521	1272	9.51	20241210	1.04	N	012860	500	366 억	1266544	N	N	N	N
48	20241223	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1373	3	2	0.22	32079988	23375	7.26	1372	1388	1363	1781	959	1370	1372.41	1.73	0	-134	1479	1424	1389	1334	1299	1407	1317	366	411	500	1010	1	1	73233457	1005	10.81	0.49	12	0.03	127.00	2799.00	2445	20240521	-43.84	1272	20241210	7.94	2445	-43.84	20240521	1272	7.94	20241210	2445	-43.84	20240521	1272	7.94	20241210	1.04	N	012860	500	366 억	1266544	N	N	N	N
49	20241223	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1373	3	2	0.22	5707682	4161	1.29	1372	1388	1370	1781	959	1370	1371.71	1.73	0	-283	1479	1424	1389	1334	1299	1407	1317	366	411	500	1010	1	1	73233457	1005	10.81	0.49	12	0.01	127.00	2799.00	2445	20240521	-43.84	1272	20241210	7.94	2445	-43.84	20240521	1272	7.94	20241210	2445	-43.84	20240521	1272	7.94	20241210	1.04	N	012860	500	366 억	1266544	N	N	N	N
50	20241220	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1370	-49	5	-3.45	443154752	321993	532.26	1411	1444	1354	1844	994	1419	1376.29	1.81	0	-59505	1479	1449	1427	1397	1375	1438	1386	366	425	500	1050	1	1	73233457	1003	10.79	0.49	12	0.44	127.00	2799.00	2445	20240521	-43.97	1272	20241210	7.70	2445	-43.97	20240521	1272	7.70	20241210	2445	-43.97	20240521	1272	7.70	20241210	1.05	N	012860	500	366 억	1325943	N	N	N	N
51	20241220	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1375	-44	5	-3.10	408536033	296794	490.60	1411	1444	1354	1844	994	1419	1376.50	1.81	0	-45358	1479	1449	1427	1397	1375	1438	1386	366	425	500	1050	1	1	73233457	1007	10.83	0.49	12	0.41	127.00	2799.00	2445	20240521	-43.76	1272	20241210	8.10	2445	-43.76	20240521	1272	8.10	20241210	2445	-43.76	20240521	1272	8.10	20241210	1.05	N	012860	500	366 억	1325943	N	N	N	N
52	20241220	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	-61	5	-4.30	287649130	209213	345.83	1411	1416	1357	1844	994	1419	1374.91	1.81	0	-34517	1479	1449	1427	1397	1375	1438	1386	366	425	500	1050	1	1	73233457	995	10.69	0.49	12	0.29	127.00	2799.00	2445	20240521	-44.46	1272	20241210	6.76	2445	-44.46	20240521	1272	6.76	20241210	2445	-44.46	20240521	1272	6.76	20241210	1.05	N	012860	500	366 억	1325943	N	N	N	N
53	20241220	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	-53	5	-3.74	243556665	176824	292.29	1411	1416	1357	1844	994	1419	1377.40	1.81	0	-24033	1479	1449	1427	1397	1375	1438	1386	366	425	500	1050	1	1	73233457	1000	10.76	0.49	12	0.24	127.00	2799.00	2445	20240521	-44.13	1272	20241210	7.39	2445	-44.13	20240521	1272	7.39	20241210	2445	-44.13	20240521	1272	7.39	20241210	1.05	N	012860	500	366 억	1325943	N	N	N	N
54	20241220	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1367	-52	5	-3.66	209383672	151782	250.90	1411	1416	1357	1844	994	1419	1379.50	1.81	0	-22817	1479	1449	1427	1397	1375	1438	1386	366	425	500	1050	1	1	73233457	1001	10.76	0.49	12	0.21	127.00	2799.00	2445	20240521	-44.09	1272	20241210	7.47	2445	-44.09	20240521	1272	7.47	20241210	2445	-44.09	20240521	1272	7.47	20241210	1.05	N	012860	500	366 억	1325943	N	N	N	N
55	20241220	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1372	-47	5	-3.31	161782735	116882	193.21	1411	1416	1372	1844	994	1419	1384.15	1.81	0	-22309	1479	1449	1427	1397	1375	1438	1386	366	425	500	1050	1	1	73233457	1005	10.80	0.49	12	0.16	127.00	2799.00	2445	20240521	-43.89	1272	20241210	7.86	2445	-43.89	20240521	1272	7.86	20241210	2445	-43.89	20240521	1272	7.86	20241210	1.05	N	012860	500	366 억	1325943	N	N	N	N
56	20241220	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1376	-43	5	-3.03	113109846	81509	134.73	1411	1416	1376	1844	994	1419	1387.70	1.81	0	-20908	1479	1449	1427	1397	1375	1438	1386	366	425	500	1050	1	1	73233457	1008	10.83	0.49	12	0.11	127.00	2799.00	2445	20240521	-43.72	1272	20241210	8.18	2445	-43.72	20240521	1272	8.18	20241210	2445	-43.72	20240521	1272	8.18	20241210	1.05	N	012860	500	366 억	1325943	N	N	N	N
57	20241220	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1416	-3	5	-0.21	13225614	9379	15.50	1411	1416	1405	1844	994	1419	1410.13	1.81	0	-3009	1479	1449	1427	1397	1375	1438	1386	366	425	500	1050	1	1	73233457	1037	11.15	0.51	12	0.01	127.00	2799.00	2445	20240521	-42.09	1272	20241210	11.32	2445	-42.09	20240521	1272	11.32	20241210	2445	-42.09	20240521	1272	11.32	20241210	1.05	N	012860	500	366 억	1325943	N	N	N	N
58	20241219	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1419	-39	5	-2.67	83211284	58718	68.86	1457	1457	1405	1895	1021	1458	1417.13	1.82	0	-3438	1486	1471	1457	1442	1428	1465	1436	366	437	500	1070	1	1	73233457	1039	11.17	0.51	12	0.08	127.00	2799.00	2445	20240521	-41.96	1272	20241210	11.56	2445	-41.96	20240521	1272	11.56	20241210	2445	-41.96	20240521	1272	11.56	20241210	1.02	N	012860	500	366 억	1329470	N	N	N	N
59	20241219	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1416	-42	5	-2.88	79658540	56212	65.92	1457	1457	1405	1895	1021	1458	1417.11	1.82	0	-2503	1486	1471	1457	1442	1428	1465	1436	366	437	500	1070	1	1	73233457	1037	11.15	0.51	12	0.08	127.00	2799.00	2445	20240521	-42.09	1272	20241210	11.32	2445	-42.09	20240521	1272	11.32	20241210	2445	-42.09	20240521	1272	11.32	20241210	1.02	N	012860	500	366 억	1329470	N	N	N	N
60	20241219	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1412	-46	5	-3.16	50165153	35317	41.42	1457	1457	1405	1895	1021	1458	1420.43	1.82	0	-4930	1486	1471	1457	1442	1428	1465	1436	366	437	500	1070	1	1	73233457	1034	11.12	0.50	12	0.05	127.00	2799.00	2445	20240521	-42.25	1272	20241210	11.01	2445	-42.25	20240521	1272	11.01	20241210	2445	-42.25	20240521	1272	11.01	20241210	1.02	N	012860	500	366 억	1329470	N	N	N	N
61	20241219	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1420	-38	5	-2.61	44290155	31159	36.54	1457	1457	1405	1895	1021	1458	1421.42	1.82	0	-4880	1486	1471	1457	1442	1428	1465	1436	366	437	500	1070	1	1	73233457	1040	11.18	0.51	12	0.04	127.00	2799.00	2445	20240521	-41.92	1272	20241210	11.64	2445	-41.92	20240521	1272	11.64	20241210	2445	-41.92	20240521	1272	11.64	20241210	1.02	N	012860	500	366 억	1329470	N	N	N	N
62	20241219	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1416	-42	5	-2.88	28646419	20094	23.56	1457	1457	1405	1895	1021	1458	1425.62	1.82	0	-2988	1486	1471	1457	1442	1428	1465	1436	366	437	500	1070	1	1	73233457	1037	11.15	0.51	12	0.03	127.00	2799.00	2445	20240521	-42.09	1272	20241210	11.32	2445	-42.09	20240521	1272	11.32	20241210	2445	-42.09	20240521	1272	11.32	20241210	1.02	N	012860	500	366 억	1329470	N	N	N	N
63	20241219	110306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1415	-43	5	-2.95	26899583	18862	22.12	1457	1457	1405	1895	1021	1458	1426.13	1.82	0	-2825	1486	1471	1457	1442	1428	1465	1436	366	437	500	1070	1	1	73233457	1036	11.14	0.51	12	0.03	127.00	2799.00	2445	20240521	-42.13	1272	20241210	11.24	2445	-42.13	20240521	1272	11.24	20241210	2445	-42.13	20240521	1272	11.24	20241210	1.02	N	012860	500	366 억	1329470	N	N	N	N
64	20241219	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1420	-38	5	-2.61	21740905	15235	17.87	1457	1457	1405	1895	1021	1458	1427.04	1.82	0	-685	1486	1471	1457	1442	1428	1465	1436	366	437	500	1070	1	1	73233457	1040	11.18	0.51	12	0.02	127.00	2799.00	2445	20240521	-41.92	1272	20241210	11.64	2445	-41.92	20240521	1272	11.64	20241210	2445	-41.92	20240521	1272	11.64	20241210	1.02	N	012860	500	366 억	1329470	N	N	N	N
65	20241219	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1456	-2	5	-0.14	2637056	1810	2.12	1457	1457	1444	1895	1021	1458	1456.94	1.82	0	19	1486	1471	1457	1442	1428	1465	1436	366	437	500	1070	1	1	73233457	1066	11.46	0.52	12	0.00	127.00	2799.00	2445	20240521	-40.45	1272	20241210	14.47	2445	-40.45	20240521	1272	14.47	20241210	2445	-40.45	20240521	1272	14.47	20241210	1.02	N	012860	500	366 억	1329470	N	N	N	N
66	20241218	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1458	6	2	0.41	123805347	85275	67.03	1463	1472	1443	1887	1017	1452	1451.84	1.81	0	537	1491	1471	1457	1437	1423	1464	1430	366	435	500	1070	1	1	73233457	1068	11.48	0.52	12	0.12	127.00	2799.00	2445	20240521	-40.37	1272	20241210	14.62	2445	-40.37	20240521	1272	14.62	20241210	2445	-40.37	20240521	1272	14.62	20241210	1.01	N	012860	500	366 억	1328933	N	N	N	N
67	20241218	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1458	6	2	0.41	118064609	81335	63.94	1463	1472	1443	1887	1017	1452	1451.58	1.81	0	1218	1491	1471	1457	1437	1423	1464	1430	366	435	500	1070	1	1	73233457	1068	11.48	0.52	12	0.11	127.00	2799.00	2445	20240521	-40.37	1272	20241210	14.62	2445	-40.37	20240521	1272	14.62	20241210	2445	-40.37	20240521	1272	14.62	20241210	1.01	N	012860	500	366 억	1328933	N	N	N	N
68	20241218	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1455	3	2	0.21	83317098	57383	45.11	1463	1472	1443	1887	1017	1452	1451.95	1.81	0	-12607	1491	1471	1457	1437	1423	1464	1430	366	435	500	1070	1	1	73233457	1066	11.46	0.52	12	0.08	127.00	2799.00	2445	20240521	-40.49	1272	20241210	14.39	2445	-40.49	20240521	1272	14.39	20241210	2445	-40.49	20240521	1272	14.39	20241210	1.01	N	012860	500	366 억	1328933	N	N	N	N
69	20241218	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	-7	5	-0.48	54630223	37600	29.56	1463	1472	1445	1887	1017	1452	1452.93	1.81	0	-15701	1491	1471	1457	1437	1423	1464	1430	366	435	500	1070	1	1	73233457	1058	11.38	0.52	12	0.05	127.00	2799.00	2445	20240521	-40.90	1272	20241210	13.60	2445	-40.90	20240521	1272	13.60	20241210	2445	-40.90	20240521	1272	13.60	20241210	1.01	N	012860	500	366 억	1328933	N	N	N	N
70	20241218	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	0	3	0.00	45370976	31203	24.53	1463	1472	1446	1887	1017	1452	1454.06	1.81	0	-16923	1491	1471	1457	1437	1423	1464	1430	366	435	500	1070	1	1	73233457	1063	11.43	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.61	1272	20241210	14.15	2445	-40.61	20240521	1272	14.15	20241210	2445	-40.61	20240521	1272	14.15	20241210	1.01	N	012860	500	366 억	1328933	N	N	N	N
71	20241218	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	0	3	0.00	43626806	30000	23.58	1463	1472	1446	1887	1017	1452	1454.23	1.81	0	-15742	1491	1471	1457	1437	1423	1464	1430	366	435	500	1070	1	1	73233457	1063	11.43	0.52	12	0.04	127.00	2799.00	2445	20240521	-40.61	1272	20241210	14.15	2445	-40.61	20240521	1272	14.15	20241210	2445	-40.61	20240521	1272	14.15	20241210	1.01	N	012860	500	366 억	1328933	N	N	N	N
72	20241218	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1449	-3	5	-0.21	23702422	16267	12.79	1463	1472	1447	1887	1017	1452	1457.09	1.81	0	-10645	1491	1471	1457	1437	1423	1464	1430	366	435	500	1070	1	1	73233457	1061	11.41	0.52	12	0.02	127.00	2799.00	2445	20240521	-40.74	1272	20241210	13.92	2445	-40.74	20240521	1272	13.92	20241210	2445	-40.74	20240521	1272	13.92	20241210	1.01	N	012860	500	366 억	1328933	N	N	N	N
73	20241218	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1454	2	2	0.14	653645	447	0.35	1463	1472	1454	1887	1017	1452	1462.29	1.81	0	-4	1491	1471	1457	1437	1423	1464	1430	366	435	500	1070	1	1	73233457	1065	11.45	0.52	12	0.00	127.00	2799.00	2445	20240521	-40.53	1272	20241210	14.31	2445	-40.53	20240521	1272	14.31	20241210	2445	-40.53	20240521	1272	14.31	20241210	1.01	N	012860	500	366 억	1328933	N	N	N	N
74	20241217	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	-23	5	-1.56	185381693	127211	91.97	1475	1477	1443	1917	1033	1475	1457.28	1.85	0	-16230	1503	1489	1461	1447	1419	1496	1454	366	442	500	1090	1	1	73233457	1063	11.43	0.52	12	0.17	127.00	2799.00	2445	20240521	-40.61	1272	20241210	14.15	2445	-40.61	20240521	1272	14.15	20241210	2445	-40.61	20240521	1272	14.15	20241210	1.03	N	012860	500	366 억	1358475	N	N	N	N
75	20241217	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1446	-29	5	-1.97	175496736	120379	87.03	1475	1477	1443	1917	1033	1475	1457.87	1.85	0	-15786	1503	1489	1461	1447	1419	1496	1454	366	442	500	1090	1	1	73233457	1059	11.39	0.52	12	0.16	127.00	2799.00	2445	20240521	-40.86	1272	20241210	13.68	2445	-40.86	20240521	1272	13.68	20241210	2445	-40.86	20240521	1272	13.68	20241210	1.03	N	012860	500	366 억	1358475	N	N	N	N
76	20241217	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1451	-24	5	-1.63	150639529	103218	74.62	1475	1477	1443	1917	1033	1475	1459.43	1.85	0	-8698	1503	1489	1461	1447	1419	1496	1454	366	442	500	1090	1	1	73233457	1063	11.43	0.52	12	0.14	127.00	2799.00	2445	20240521	-40.65	1272	20241210	14.07	2445	-40.65	20240521	1272	14.07	20241210	2445	-40.65	20240521	1272	14.07	20241210	1.03	N	012860	500	366 억	1358475	N	N	N	N
77	20241217	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1449	-26	5	-1.76	147081803	100762	72.85	1475	1477	1447	1917	1033	1475	1459.70	1.85	0	-8080	1503	1489	1461	1447	1419	1496	1454	366	442	500	1090	1	1	73233457	1061	11.41	0.52	12	0.14	127.00	2799.00	2445	20240521	-40.74	1272	20241210	13.92	2445	-40.74	20240521	1272	13.92	20241210	2445	-40.74	20240521	1272	13.92	20241210	1.03	N	012860	500	366 억	1358475	N	N	N	N
78	20241217	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	-22	5	-1.49	94840385	64759	46.82	1475	1477	1453	1917	1033	1475	1464.51	1.85	0	-2296	1503	1489	1461	1447	1419	1496	1454	366	442	500	1090	1	1	73233457	1064	11.44	0.52	12	0.09	127.00	2799.00	2445	20240521	-40.57	1272	20241210	14.23	2445	-40.57	20240521	1272	14.23	20241210	2445	-40.57	20240521	1272	14.23	20241210	1.03	N	012860	500	366 억	1358475	N	N	N	N
79	20241217	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1458	-17	5	-1.15	72250657	49255	35.61	1475	1477	1455	1917	1033	1475	1466.87	1.85	0	-2917	1503	1489	1461	1447	1419	1496	1454	366	442	500	1090	1	1	73233457	1068	11.48	0.52	12	0.07	127.00	2799.00	2445	20240521	-40.37	1272	20241210	14.62	2445	-40.37	20240521	1272	14.62	20241210	2445	-40.37	20240521	1272	14.62	20241210	1.03	N	012860	500	366 억	1358475	N	N	N	N
80	20241217	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1466	-9	5	-0.61	60574880	41269	29.84	1475	1477	1463	1917	1033	1475	1467.81	1.85	0	-1673	1503	1489	1461	1447	1419	1496	1454	366	442	500	1090	1	1	73233457	1074	11.54	0.52	12	0.06	127.00	2799.00	2445	20240521	-40.04	1272	20241210	15.25	2445	-40.04	20240521	1272	15.25	20241210	2445	-40.04	20240521	1272	15.25	20241210	1.03	N	012860	500	366 억	1358475	N	N	N	N
81	20241217	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1477	2	2	0.14	1056107	716	0.52	1475	1477	1475	1917	1033	1475	1475.01	1.85	0	-3	1503	1489	1461	1447	1419	1496	1454	366	442	500	1090	1	1	73233457	1082	11.63	0.53	12	0.00	127.00	2799.00	2445	20240521	-39.59	1272	20241210	16.12	2445	-39.59	20240521	1272	16.12	20241210	2445	-39.59	20240521	1272	16.12	20241210	1.03	N	012860	500	366 억	1358475	N	N	N	N
82	20241216	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1475	33	2	2.29	202222840	138302	135.03	1433	1475	1433	1874	1010	1442	1462.18	1.83	0	21193	1466	1454	1432	1420	1398	1460	1426	366	432	500	1060	1	1	73233457	1080	11.61	0.53	12	0.19	127.00	2799.00	2445	20240521	-39.67	1272	20241210	15.96	2445	-39.67	20240521	1272	15.96	20241210	2445	-39.67	20240521	1272	15.96	20241210	1.02	N	012860	500	366 억	1337388	N	N	N	N
83	20241216	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	28	2	1.94	169136553	115812	113.07	1433	1475	1433	1874	1010	1442	1460.44	1.83	0	17649	1466	1454	1432	1420	1398	1460	1426	366	432	500	1060	1	1	73233457	1077	11.57	0.53	12	0.16	127.00	2799.00	2445	20240521	-39.88	1272	20241210	15.57	2445	-39.88	20240521	1272	15.57	20241210	2445	-39.88	20240521	1272	15.57	20241210	1.02	N	012860	500	366 억	1337388	N	N	N	N
84	20241216	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1472	30	2	2.08	160723673	110085	107.48	1433	1475	1433	1874	1010	1442	1460.00	1.83	0	17360	1466	1454	1432	1420	1398	1460	1426	366	432	500	1060	1	1	73233457	1078	11.59	0.53	12	0.15	127.00	2799.00	2445	20240521	-39.80	1272	20241210	15.72	2445	-39.80	20240521	1272	15.72	20241210	2445	-39.80	20240521	1272	15.72	20241210	1.02	N	012860	500	366 억	1337388	N	N	N	N
85	20241216	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1475	33	2	2.29	154057883	105554	103.06	1433	1475	1433	1874	1010	1442	1459.52	1.83	0	16749	1466	1454	1432	1420	1398	1460	1426	366	432	500	1060	1	1	73233457	1080	11.61	0.53	12	0.14	127.00	2799.00	2445	20240521	-39.67	1272	20241210	15.96	2445	-39.67	20240521	1272	15.96	20241210	2445	-39.67	20240521	1272	15.96	20241210	1.02	N	012860	500	366 억	1337388	N	N	N	N
86	20241216	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1467	25	2	1.73	123593361	84826	82.82	1433	1467	1433	1874	1010	1442	1457.02	1.83	0	12066	1466	1454	1432	1420	1398	1460	1426	366	432	500	1060	1	1	73233457	1074	11.55	0.52	12	0.12	127.00	2799.00	2445	20240521	-40.00	1272	20241210	15.33	2445	-40.00	20240521	1272	15.33	20241210	2445	-40.00	20240521	1272	15.33	20241210	1.02	N	012860	500	366 억	1337388	N	N	N	N
87	20241216	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1460	18	2	1.25	107249902	73661	71.92	1433	1466	1433	1874	1010	1442	1455.99	1.83	0	11775	1466	1454	1432	1420	1398	1460	1426	366	432	500	1060	1	1	73233457	1069	11.50	0.52	12	0.10	127.00	2799.00	2445	20240521	-40.29	1272	20241210	14.78	2445	-40.29	20240521	1272	14.78	20241210	2445	-40.29	20240521	1272	14.78	20241210	1.02	N	012860	500	366 억	1337388	N	N	N	N
88	20241216	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	23	2	1.60	77226742	53063	51.81	1433	1465	1433	1874	1010	1442	1455.38	1.83	0	11514	1466	1454	1432	1420	1398	1460	1426	366	432	500	1060	1	1	73233457	1073	11.54	0.52	12	0.07	127.00	2799.00	2445	20240521	-40.08	1272	20241210	15.17	2445	-40.08	20240521	1272	15.17	20241210	2445	-40.08	20240521	1272	15.17	20241210	1.02	N	012860	500	366 억	1337388	N	N	N	N
89	20241216	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1442	0	3	0.00	2461078	1715	1.67	1433	1442	1433	1874	1010	1442	1435.03	1.83	0	-76	1466	1454	1432	1420	1398	1460	1426	366	432	500	1060	1	1	73233457	1056	11.35	0.52	12	0.00	127.00	2799.00	2445	20240521	-41.02	1272	20241210	13.36	2445	-41.02	20240521	1272	13.36	20241210	2445	-41.02	20240521	1272	13.36	20241210	1.02	N	012860	500	366 억	1337388	N	N	N	N
90	20241213	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1442	15	2	1.05	145070861	101497	69.19	1427	1444	1410	1855	999	1427	1429.31	1.83	0	-5098	1464	1445	1421	1402	1378	1433	1390	366	428	500	1050	1	1	73233457	1056	11.35	0.52	12	0.14	127.00	2799.00	2445	20240521	-41.02	1272	20241210	13.36	2445	-41.02	20240521	1272	13.36	20241210	2445	-41.02	20240521	1272	13.36	20241210	1.03	N	012860	500	366 억	1342486	N	N	N	N
91	20241213	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1434	7	2	0.49	122266885	85605	58.36	1427	1444	1410	1855	999	1427	1428.27	1.83	0	-4157	1464	1445	1421	1402	1378	1433	1390	366	428	500	1050	1	1	73233457	1050	11.29	0.51	12	0.12	127.00	2799.00	2445	20240521	-41.35	1272	20241210	12.74	2445	-41.35	20240521	1272	12.74	20241210	2445	-41.35	20240521	1272	12.74	20241210	1.03	N	012860	500	366 억	1342486	N	N	N	N
92	20241213	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1437	10	2	0.70	101969876	71400	48.67	1427	1444	1410	1855	999	1427	1428.15	1.83	0	-5326	1464	1445	1421	1402	1378	1433	1390	366	428	500	1050	1	1	73233457	1052	11.31	0.51	12	0.10	127.00	2799.00	2445	20240521	-41.23	1272	20241210	12.97	2445	-41.23	20240521	1272	12.97	20241210	2445	-41.23	20240521	1272	12.97	20241210	1.03	N	012860	500	366 억	1342486	N	N	N	N
93	20241213	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1437	10	2	0.70	70781117	49550	33.78	1427	1444	1410	1855	999	1427	1428.48	1.83	0	-6815	1464	1445	1421	1402	1378	1433	1390	366	428	500	1050	1	1	73233457	1052	11.31	0.51	12	0.07	127.00	2799.00	2445	20240521	-41.23	1272	20241210	12.97	2445	-41.23	20240521	1272	12.97	20241210	2445	-41.23	20240521	1272	12.97	20241210	1.03	N	012860	500	366 억	1342486	N	N	N	N
94	20241213	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1432	5	2	0.35	50604720	35531	24.22	1427	1436	1410	1855	999	1427	1424.24	1.83	0	-6679	1464	1445	1421	1402	1378	1433	1390	366	428	500	1050	1	1	73233457	1049	11.28	0.51	12	0.05	127.00	2799.00	2445	20240521	-41.43	1272	20241210	12.58	2445	-41.43	20240521	1272	12.58	20241210	2445	-41.43	20240521	1272	12.58	20241210	1.03	N	012860	500	366 억	1342486	N	N	N	N
95	20241213	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1428	1	2	0.07	41724090	29315	19.98	1427	1436	1410	1855	999	1427	1423.30	1.83	0	-4934	1464	1445	1421	1402	1378	1433	1390	366	428	500	1050	1	1	73233457	1046	11.24	0.51	12	0.04	127.00	2799.00	2445	20240521	-41.60	1272	20241210	12.26	2445	-41.60	20240521	1272	12.26	20241210	2445	-41.60	20240521	1272	12.26	20241210	1.03	N	012860	500	366 억	1342486	N	N	N	N
96	20241213	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1413	-14	5	-0.98	22823694	16053	10.94	1427	1436	1410	1855	999	1427	1421.77	1.83	0	138	1464	1445	1421	1402	1378	1433	1390	366	428	500	1050	1	1	73233457	1035	11.13	0.50	12	0.02	127.00	2799.00	2445	20240521	-42.21	1272	20241210	11.08	2445	-42.21	20240521	1272	11.08	20241210	2445	-42.21	20240521	1272	11.08	20241210	1.03	N	012860	500	366 억	1342486	N	N	N	N
97	20241213	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1436	9	2	0.63	586117	410	0.28	1427	1436	1427	1855	999	1427	1429.55	1.83	0	-72	1464	1445	1421	1402	1378	1433	1390	366	428	500	1050	1	1	73233457	1052	11.31	0.51	12	0.00	127.00	2799.00	2445	20240521	-41.27	1272	20241210	12.89	2445	-41.27	20240521	1272	12.89	20241210	2445	-41.27	20240521	1272	12.89	20241210	1.03	N	012860	500	366 억	1342486	N	N	N	N
98	20241212	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1427	2	2	0.14	206797638	146088	108.76	1440	1440	1397	1852	998	1425	1415.56	1.90	0	-48260	1462	1443	1406	1387	1350	1453	1397	366	427	500	1050	1	1	73233457	1045	11.24	0.51	12	0.20	127.00	2799.00	2445	20240521	-41.64	1272	20241210	12.19	2445	-41.64	20240521	1272	12.19	20241210	2445	-41.64	20240521	1272	12.19	20241210	1.02	N	012860	500	366 억	1390717	N	N	N	N
99	20241212	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1426	1	2	0.07	199316836	140842	104.86	1440	1440	1397	1852	998	1425	1415.18	1.90	0	-47301	1462	1443	1406	1387	1350	1453	1397	366	427	500	1050	1	1	73233457	1044	11.23	0.51	12	0.19	127.00	2799.00	2445	20240521	-41.68	1272	20241210	12.11	2445	-41.68	20240521	1272	12.11	20241210	2445	-41.68	20240521	1272	12.11	20241210	1.02	N	012860	500	366 억	1390717	N	N	N	N
100	20241212	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1414	-11	5	-0.77	183624197	129770	96.61	1440	1440	1397	1852	998	1425	1415.00	1.90	0	-52857	1462	1443	1406	1387	1350	1453	1397	366	427	500	1050	1	1	73233457	1036	11.13	0.51	12	0.18	127.00	2799.00	2445	20240521	-42.17	1272	20241210	11.16	2445	-42.17	20240521	1272	11.16	20241210	2445	-42.17	20240521	1272	11.16	20241210	1.02	N	012860	500	366 억	1390717	N	N	N	N
101	20241212	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1416	-9	5	-0.63	172970390	122223	90.99	1440	1440	1397	1852	998	1425	1415.20	1.90	0	-54751	1462	1443	1406	1387	1350	1453	1397	366	427	500	1050	1	1	73233457	1037	11.15	0.51	12	0.17	127.00	2799.00	2445	20240521	-42.09	1272	20241210	11.32	2445	-42.09	20240521	1272	11.32	20241210	2445	-42.09	20240521	1272	11.32	20241210	1.02	N	012860	500	366 억	1390717	N	N	N	N
102	20241212	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1404	-21	5	-1.47	132696783	93558	69.65	1440	1440	1397	1852	998	1425	1418.34	1.90	0	-51758	1462	1443	1406	1387	1350	1453	1397	366	427	500	1050	1	1	73233457	1028	11.06	0.50	12	0.13	127.00	2799.00	2445	20240521	-42.58	1272	20241210	10.38	2445	-42.58	20240521	1272	10.38	20241210	2445	-42.58	20240521	1272	10.38	20241210	1.02	N	012860	500	366 억	1390717	N	N	N	N
103	20241212	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1417	-8	5	-0.56	85729963	60204	44.82	1440	1440	1405	1852	998	1425	1423.99	1.90	0	-34490	1462	1443	1406	1387	1350	1453	1397	366	427	500	1050	1	1	73233457	1038	11.16	0.51	12	0.08	127.00	2799.00	2445	20240521	-42.04	1272	20241210	11.40	2445	-42.04	20240521	1272	11.40	20241210	2445	-42.04	20240521	1272	11.40	20241210	1.02	N	012860	500	366 억	1390717	N	N	N	N
104	20241212	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1416	-9	5	-0.63	70166025	49162	36.60	1440	1440	1405	1852	998	1425	1427.24	1.90	0	-32936	1462	1443	1406	1387	1350	1453	1397	366	427	500	1050	1	1	73233457	1037	11.15	0.51	12	0.07	127.00	2799.00	2445	20240521	-42.09	1272	20241210	11.32	2445	-42.09	20240521	1272	11.32	20241210	2445	-42.09	20240521	1272	11.32	20241210	1.02	N	012860	500	366 억	1390717	N	N	N	N
105	20241212	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1425	0	3	0.00	22068752	15336	11.42	1440	1440	1425	1852	998	1425	1439.02	1.90	0	-12679	1462	1443	1406	1387	1350	1453	1397	366	427	500	1050	1	1	73233457	1044	11.22	0.51	12	0.02	127.00	2799.00	2445	20240521	-41.72	1272	20241210	12.03	2445	-41.72	20240521	1272	12.03	20241210	2445	-41.72	20240521	1272	12.03	20241210	1.02	N	012860	500	366 억	1390717	N	N	N	N
106	20241211	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1425	73	2	5.40	189211370	134317	60.23	1370	1425	1369	1757	947	1352	1409.01	1.86	0	25072	1426	1388	1330	1292	1234	1408	1312	366	405	500	1000	1	1	73233457	1044	11.22	0.51	12	0.18	127.00	2799.00	2445	20240521	-41.72	1272	20241210	12.03	2445	-41.72	20240521	1272	12.03	20241210	2445	-41.72	20240521	1272	12.03	20241210	1.17	N	012860	500	366 억	1365645	N	N	N	N
107	20241211	150224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1418	66	2	4.88	160438433	114078	51.15	1370	1421	1369	1757	947	1352	1406.77	1.86	0	19042	1426	1388	1330	1292	1234	1408	1312	366	405	500	1000	1	1	73233457	1038	11.17	0.51	12	0.16	127.00	2799.00	2445	20240521	-42.00	1272	20241210	11.48	2445	-42.00	20240521	1272	11.48	20241210	2445	-42.00	20240521	1272	11.48	20241210	1.17	N	012860	500	366 억	1365645	N	N	N	N
108	20241211	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1416	64	2	4.73	151667300	107885	48.38	1370	1421	1369	1757	947	1352	1406.21	1.86	0	17056	1426	1388	1330	1292	1234	1408	1312	366	405	500	1000	1	1	73233457	1037	11.15	0.51	12	0.15	127.00	2799.00	2445	20240521	-42.09	1272	20241210	11.32	2445	-42.09	20240521	1272	11.32	20241210	2445	-42.09	20240521	1272	11.32	20241210	1.17	N	012860	500	366 억	1365645	N	N	N	N
109	20241211	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1413	61	2	4.51	116546038	83037	37.23	1370	1421	1369	1757	947	1352	1404.03	1.86	0	10315	1426	1388	1330	1292	1234	1408	1312	366	405	500	1000	1	1	73233457	1035	11.13	0.50	12	0.11	127.00	2799.00	2445	20240521	-42.21	1272	20241210	11.08	2445	-42.21	20240521	1272	11.08	20241210	2445	-42.21	20240521	1272	11.08	20241210	1.17	N	012860	500	366 억	1365645	N	N	N	N
110	20241211	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1417	65	2	4.81	99890994	71226	31.94	1370	1421	1369	1757	947	1352	1403.01	1.86	0	10268	1426	1388	1330	1292	1234	1408	1312	366	405	500	1000	1	1	73233457	1038	11.16	0.51	12	0.10	127.00	2799.00	2445	20240521	-42.04	1272	20241210	11.40	2445	-42.04	20240521	1272	11.40	20241210	2445	-42.04	20240521	1272	11.40	20241210	1.17	N	012860	500	366 억	1365645	N	N	N	N
111	20241211	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1419	67	2	4.96	90763732	64775	29.05	1370	1421	1369	1757	947	1352	1401.81	1.86	0	10038	1426	1388	1330	1292	1234	1408	1312	366	405	500	1000	1	1	73233457	1039	11.17	0.51	12	0.09	127.00	2799.00	2445	20240521	-41.96	1272	20241210	11.56	2445	-41.96	20240521	1272	11.56	20241210	2445	-41.96	20240521	1272	11.56	20241210	1.17	N	012860	500	366 억	1365645	N	N	N	N
112	20241211	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1419	67	2	4.96	80863602	57796	25.92	1370	1421	1369	1757	947	1352	1399.76	1.86	0	9071	1426	1388	1330	1292	1234	1408	1312	366	405	500	1000	1	1	73233457	1039	11.17	0.51	12	0.08	127.00	2799.00	2445	20240521	-41.96	1272	20241210	11.56	2445	-41.96	20240521	1272	11.56	20241210	2445	-41.96	20240521	1272	11.56	20241210	1.17	N	012860	500	366 억	1365645	N	N	N	N
113	20241211	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1375	23	2	1.70	14982792	10935	4.90	1370	1375	1369	1757	947	1352	1371.56	1.86	0	-16	1426	1388	1330	1292	1234	1408	1312	366	405	500	1000	1	1	73233457	1007	10.83	0.49	12	0.01	127.00	2799.00	2445	20240521	-43.76	1272	20241210	8.10	2445	-43.76	20240521	1272	8.10	20241210	2445	-43.76	20240521	1272	8.10	20241210	1.17	N	012860	500	366 억	1365645	N	N	N	N
114	20241210	160301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1352	33	2	2.50	296569922	221902	46.37	1272	1368	1272	1714	924	1319	1336.49	1.81	0	39482	1408	1363	1324	1279	1240	1344	1260	366	395	500	970	1	1	73233457	990	10.65	0.48	12	0.30	127.00	2799.00	2445	20240521	-44.70	1272	20241210	6.29	2445	-44.70	20240521	1272	6.29	20241210	2445	-44.70	20240521	1272	6.29	20241210	1.20	N	012860	500	366 억	1326205	N	N	N	N
115	20241210	150301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1357	38	2	2.88	279570017	209335	43.74	1272	1368	1272	1714	924	1319	1335.51	1.81	0	40129	1408	1363	1324	1279	1240	1344	1260	366	395	500	970	1	1	73233457	994	10.69	0.48	12	0.29	127.00	2799.00	2445	20240521	-44.50	1272	20241210	6.68	2445	-44.50	20240521	1272	6.68	20241210	2445	-44.50	20240521	1272	6.68	20241210	1.20	N	012860	500	366 억	1326205	N	N	N	N
116	20241210	140301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1352	33	2	2.50	245971728	184562	38.56	1272	1368	1272	1714	924	1319	1332.73	1.81	0	37556	1408	1363	1324	1279	1240	1344	1260	366	395	500	970	1	1	73233457	990	10.65	0.48	12	0.25	127.00	2799.00	2445	20240521	-44.70	1272	20241210	6.29	2445	-44.70	20240521	1272	6.29	20241210	2445	-44.70	20240521	1272	6.29	20241210	1.20	N	012860	500	366 억	1326205	N	N	N	N
117	20241210	130259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1359	40	2	3.03	238817909	179274	37.46	1272	1368	1272	1714	924	1319	1332.14	1.81	0	36664	1408	1363	1324	1279	1240	1344	1260	366	395	500	970	1	1	73233457	995	10.70	0.49	12	0.24	127.00	2799.00	2445	20240521	-44.42	1272	20241210	6.84	2445	-44.42	20240521	1272	6.84	20241210	2445	-44.42	20240521	1272	6.84	20241210	1.20	N	012860	500	366 억	1326205	N	N	N	N
118	20241210	120300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1356	37	2	2.81	233544519	175379	36.65	1272	1368	1272	1714	924	1319	1331.66	1.81	0	37498	1408	1363	1324	1279	1240	1344	1260	366	395	500	970	1	1	73233457	993	10.68	0.48	12	0.24	127.00	2799.00	2445	20240521	-44.54	1272	20241210	6.60	2445	-44.54	20240521	1272	6.60	20241210	2445	-44.54	20240521	1272	6.60	20241210	1.20	N	012860	500	366 억	1326205	N	N	N	N
119	20241210	110300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1358	39	2	2.96	216788610	163054	34.07	1272	1368	1272	1714	924	1319	1329.55	1.81	0	35009	1408	1363	1324	1279	1240	1344	1260	366	395	500	970	1	1	73233457	995	10.69	0.49	12	0.22	127.00	2799.00	2445	20240521	-44.46	1272	20241210	6.76	2445	-44.46	20240521	1272	6.76	20241210	2445	-44.46	20240521	1272	6.76	20241210	1.20	N	012860	500	366 억	1326205	N	N	N	N
120	20241210	100300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1359	40	2	3.03	153482890	115849	24.21	1272	1359	1272	1714	924	1319	1324.85	1.81	0	43989	1408	1363	1324	1279	1240	1344	1260	366	395	500	970	1	1	73233457	995	10.70	0.49	12	0.16	127.00	2799.00	2445	20240521	-44.42	1272	20241210	6.84	2445	-44.42	20240521	1272	6.84	20241210	2445	-44.42	20240521	1272	6.84	20241210	1.20	N	012860	500	366 억	1326205	N	N	N	N
121	20241210	090302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1321	2	2	0.15	14686331	11416	2.39	1272	1321	1272	1714	924	1319	1286.47	1.81	0	1988	1408	1363	1324	1279	1240	1344	1260	366	395	500	970	1	1	73233457	967	10.40	0.47	12	0.02	127.00	2799.00	2445	20240521	-45.97	1272	20241210	3.85	2445	-45.97	20240521	1272	3.85	20241210	2445	-45.97	20240521	1272	3.85	20241210	1.20	N	012860	500	366 억	1326205	N	N	N	N
122	20241209	160258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1319	-55	5	-4.00	624177740	478528	77.85	1369	1369	1285	1786	962	1374	1304.37	1.77	0	26422	1477	1425	1390	1338	1303	1408	1321	366	412	500	1010	1	1	73233457	966	10.39	0.47	12	0.65	127.00	2799.00	2445	20240521	-46.05	1285	20241209	2.65	2445	-46.05	20240521	1285	2.65	20241209	2445	-46.05	20240521	1285	2.65	20241209	1.26	N	012860	500	366 억	1299076	N	N	N	N
123	20241209	150301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1309	-65	5	-4.73	537384359	412632	67.13	1369	1369	1285	1786	962	1374	1302.33	1.77	0	30559	1477	1425	1390	1338	1303	1408	1321	366	412	500	1010	1	1	73233457	959	10.31	0.47	12	0.56	127.00	2799.00	2445	20240521	-46.46	1285	20241209	1.87	2445	-46.46	20240521	1285	1.87	20241209	2445	-46.46	20240521	1285	1.87	20241209	1.26	N	012860	500	366 억	1299076	N	N	N	N
124	20241209	140301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1303	-71	5	-5.17	471218884	361473	58.81	1369	1369	1285	1786	962	1374	1303.61	1.77	0	12370	1477	1425	1390	1338	1303	1408	1321	366	412	500	1010	1	1	73233457	954	10.26	0.47	12	0.49	127.00	2799.00	2445	20240521	-46.71	1285	20241209	1.40	2445	-46.71	20240521	1285	1.40	20241209	2445	-46.71	20240521	1285	1.40	20241209	1.26	N	012860	500	366 억	1299076	N	N	N	N
125	20241209	130302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1300	-74	5	-5.39	436392362	334586	54.43	1369	1369	1285	1786	962	1374	1304.28	1.77	0	5876	1477	1425	1390	1338	1303	1408	1321	366	412	500	1010	1	1	73233457	952	10.24	0.46	12	0.46	127.00	2799.00	2445	20240521	-46.83	1285	20241209	1.17	2445	-46.83	20240521	1285	1.17	20241209	2445	-46.83	20240521	1285	1.17	20241209	1.26	N	012860	500	366 억	1299076	N	N	N	N
126	20241209	120300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1312	-62	5	-4.51	378417547	289747	47.14	1369	1369	1285	1786	962	1374	1306.03	1.77	0	8252	1477	1425	1390	1338	1303	1408	1321	366	412	500	1010	1	1	73233457	961	10.33	0.47	12	0.40	127.00	2799.00	2445	20240521	-46.34	1285	20241209	2.10	2445	-46.34	20240521	1285	2.10	20241209	2445	-46.34	20240521	1285	2.10	20241209	1.26	N	012860	500	366 억	1299076	N	N	N	N
127	20241209	110301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1308	-66	5	-4.80	330058398	252760	41.12	1369	1369	1285	1786	962	1374	1305.82	1.77	0	21564	1477	1425	1390	1338	1303	1408	1321	366	412	500	1010	1	1	73233457	958	10.30	0.47	12	0.35	127.00	2799.00	2445	20240521	-46.50	1285	20241209	1.79	2445	-46.50	20240521	1285	1.79	20241209	2445	-46.50	20240521	1285	1.79	20241209	1.26	N	012860	500	366 억	1299076	N	N	N	N
128	20241209	100300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1311	-63	5	-4.59	154789632	117659	19.14	1369	1369	1293	1786	962	1374	1315.58	1.77	0	-949	1477	1425	1390	1338	1303	1408	1321	366	412	500	1010	1	1	73233457	960	10.32	0.47	12	0.16	127.00	2799.00	2445	20240521	-46.38	1293	20241209	1.39	2445	-46.38	20240521	1293	1.39	20241209	2445	-46.38	20240521	1293	1.39	20241209	1.26	N	012860	500	366 억	1299076	N	N	N	N
129	20241209	090259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1325	-49	5	-3.57	14629503	10855	1.77	1369	1369	1321	1786	962	1374	1347.72	1.77	0	-3979	1477	1425	1390	1338	1303	1408	1321	366	412	500	1010	1	1	73233457	970	10.43	0.47	12	0.01	127.00	2799.00	2445	20240521	-45.81	1321	20241209	0.30	2445	-45.81	20240521	1321	0.30	20241209	2445	-45.81	20240521	1321	0.30	20241209	1.26	N	012860	500	366 억	1299076	N	N	N	N
130	20241206	160259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1374	-80	5	-5.50	858933469	614665	347.40	1421	1442	1355	1890	1018	1454	1397.40	1.46	0	233722	1526	1489	1462	1425	1398	1476	1412	366	436	500	1070	1	1	73233457	1006	10.82	0.49	12	0.84	127.00	2799.00	2445	20240521	-43.80	1355	20241206	1.40	2445	-43.80	20240521	1355	1.40	20241206	2445	-43.80	20240521	1355	1.40	20241206	1.32	N	012860	500	366 억	1065660	N	N	N	N
131	20241206	150259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1436	-18	5	-1.24	479858615	340443	192.41	1421	1442	1364	1890	1018	1454	1409.51	1.46	0	59007	1526	1489	1462	1425	1398	1476	1412	366	436	500	1070	1	1	73233457	1052	11.31	0.51	12	0.46	127.00	2799.00	2445	20240521	-41.27	1364	20241206	5.28	2445	-41.27	20240521	1364	5.28	20241206	2445	-41.27	20240521	1364	5.28	20241206	1.32	N	012860	500	366 억	1065660	N	N	N	N
132	20241206	140258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1398	-56	5	-3.85	438912360	311628	176.13	1421	1441	1364	1890	1018	1454	1408.45	1.46	0	55036	1526	1489	1462	1425	1398	1476	1412	366	436	500	1070	1	1	73233457	1024	11.01	0.50	12	0.43	127.00	2799.00	2445	20240521	-42.82	1364	20241206	2.49	2445	-42.82	20240521	1364	2.49	20241206	2445	-42.82	20240521	1364	2.49	20241206	1.32	N	012860	500	366 억	1065660	N	N	N	N
133	20241206	130259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1409	-45	5	-3.09	422562521	299920	169.51	1421	1441	1364	1890	1018	1454	1408.92	1.46	0	54041	1526	1489	1462	1425	1398	1476	1412	366	436	500	1070	1	1	73233457	1032	11.09	0.50	12	0.41	127.00	2799.00	2445	20240521	-42.37	1364	20241206	3.30	2445	-42.37	20240521	1364	3.30	20241206	2445	-42.37	20240521	1364	3.30	20241206	1.32	N	012860	500	366 억	1065660	N	N	N	N
134	20241206	120257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1404	-50	5	-3.44	396635679	281437	159.07	1421	1441	1364	1890	1018	1454	1409.32	1.46	0	59145	1526	1489	1462	1425	1398	1476	1412	366	436	500	1070	1	1	73233457	1028	11.06	0.50	12	0.38	127.00	2799.00	2445	20240521	-42.58	1364	20241206	2.93	2445	-42.58	20240521	1364	2.93	20241206	2445	-42.58	20240521	1364	2.93	20241206	1.32	N	012860	500	366 억	1065660	N	N	N	N
135	20241206	110258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1385	-69	5	-4.75	315209819	223385	126.25	1421	1441	1364	1890	1018	1454	1411.06	1.46	0	44691	1526	1489	1462	1425	1398	1476	1412	366	436	500	1070	1	1	73233457	1014	10.91	0.49	12	0.31	127.00	2799.00	2445	20240521	-43.35	1364	20241206	1.54	2445	-43.35	20240521	1364	1.54	20241206	2445	-43.35	20240521	1364	1.54	20241206	1.32	N	012860	500	366 억	1065660	N	N	N	N
136	20241206	100256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1415	-39	5	-2.68	242271923	170878	96.58	1421	1441	1396	1890	1018	1454	1417.81	1.46	0	43547	1526	1489	1462	1425	1398	1476	1412	366	436	500	1070	1	1	73233457	1036	11.14	0.51	12	0.23	127.00	2799.00	2445	20240521	-42.13	1396	20241206	1.36	2445	-42.13	20240521	1396	1.36	20241206	2445	-42.13	20240521	1396	1.36	20241206	1.32	N	012860	500	366 억	1065660	N	N	N	N
137	20241206	090258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1432	-22	5	-1.51	62122086	43675	24.68	1421	1441	1421	1890	1018	1454	1422.37	1.46	0	9907	1526	1489	1462	1425	1398	1476	1412	366	436	500	1070	1	1	73233457	1049	11.28	0.51	12	0.06	127.00	2799.00	2445	20240521	-41.43	1421	20241206	0.77	2445	-41.43	20240521	1421	0.77	20241206	2445	-41.43	20240521	1421	0.77	20241206	1.32	N	012860	500	366 억	1065660	N	N	N	N
138	20241205	160254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1454	-30	5	-2.02	257242026	176719	146.35	1485	1499	1435	1929	1039	1484	1455.66	1.50	0	-33775	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1065	11.45	0.52	12	0.24	127.00	2799.00	2445	20240521	-40.53	1435	20241205	1.32	2445	-40.53	20240521	1435	1.32	20241205	2445	-40.53	20240521	1435	1.32	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
139	20241205	150256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1450	-34	5	-2.29	252459078	173410	143.61	1485	1499	1435	1929	1039	1484	1455.85	1.50	0	-32895	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1062	11.42	0.52	12	0.24	127.00	2799.00	2445	20240521	-40.70	1435	20241205	1.05	2445	-40.70	20240521	1435	1.05	20241205	2445	-40.70	20240521	1435	1.05	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
140	20241205	140255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1455	-29	5	-1.95	212513113	145767	120.72	1485	1499	1444	1929	1039	1484	1457.90	1.50	0	-34519	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1066	11.46	0.52	12	0.20	127.00	2799.00	2445	20240521	-40.49	1444	20241205	0.76	2445	-40.49	20240521	1444	0.76	20241205	2445	-40.49	20240521	1444	0.76	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
141	20241205	130255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1456	-28	5	-1.89	150850722	103259	85.52	1485	1499	1445	1929	1039	1484	1460.90	1.50	0	-19985	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1066	11.46	0.52	12	0.14	127.00	2799.00	2445	20240521	-40.45	1445	20241205	0.76	2445	-40.45	20240521	1445	0.76	20241205	2445	-40.45	20240521	1445	0.76	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
142	20241205	120255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1458	-26	5	-1.75	135626491	92770	76.83	1485	1499	1445	1929	1039	1484	1461.96	1.50	0	-20246	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1068	11.48	0.52	12	0.13	127.00	2799.00	2445	20240521	-40.37	1445	20241205	0.90	2445	-40.37	20240521	1445	0.90	20241205	2445	-40.37	20240521	1445	0.90	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
143	20241205	110254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1453	-31	5	-2.09	120427449	82296	68.15	1485	1499	1448	1929	1039	1484	1463.35	1.50	0	-20474	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1064	11.44	0.52	12	0.11	127.00	2799.00	2445	20240521	-40.57	1448	20241205	0.35	2445	-40.57	20240521	1448	0.35	20241205	2445	-40.57	20240521	1448	0.35	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
144	20241205	100253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1468	-16	5	-1.08	67136077	45672	37.82	1485	1499	1460	1929	1039	1484	1469.96	1.50	0	-19041	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1075	11.56	0.52	12	0.06	127.00	2799.00	2445	20240521	-39.96	1460	20241205	0.55	2445	-39.96	20240521	1460	0.55	20241205	2445	-39.96	20240521	1460	0.55	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
145	20241205	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1487	3	2	0.20	1611854	1084	0.90	1485	1499	1485	1929	1039	1484	1486.95	1.50	0	1045	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1089	11.71	0.53	12	0.00	127.00	2799.00	2445	20240521	-39.18	1466	20240805	1.43	2445	-39.18	20240521	1466	1.43	20240805	2445	-39.18	20240521	1466	1.43	20240805	1.33	N	012860	500	366 억	1099435	N	N	N	N
146	20241204	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1484	-44	5	-2.88	178999106	120360	127.72	1488	1513	1478	1986	1070	1528	1486.86	1.51	0	-8261	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1087	11.69	0.53	12	0.16	127.00	2799.00	2445	20240521	-39.30	1466	20240805	1.23	2445	-39.30	20240521	1466	1.23	20240805	2445	-39.30	20240521	1466	1.23	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
147	20241204	150252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1489	-39	5	-2.55	173376733	116575	123.71	1488	1513	1478	1986	1070	1528	1486.90	1.51	0	-7532	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1090	11.72	0.53	12	0.16	127.00	2799.00	2445	20240521	-39.10	1466	20240805	1.57	2445	-39.10	20240521	1466	1.57	20240805	2445	-39.10	20240521	1466	1.57	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
148	20241204	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1492	-36	5	-2.36	163247605	109757	116.47	1488	1513	1478	1986	1070	1528	1486.98	1.51	0	-6199	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1093	11.75	0.53	12	0.15	127.00	2799.00	2445	20240521	-38.98	1466	20240805	1.77	2445	-38.98	20240521	1466	1.77	20240805	2445	-38.98	20240521	1466	1.77	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
149	20241204	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1493	-35	5	-2.29	154122057	103612	109.95	1488	1513	1478	1986	1070	1528	1487.10	1.51	0	-4580	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1093	11.76	0.53	12	0.14	127.00	2799.00	2445	20240521	-38.94	1466	20240805	1.84	2445	-38.94	20240521	1466	1.84	20240805	2445	-38.94	20240521	1466	1.84	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
150	20241204	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1480	-48	5	-3.14	145064683	97536	103.50	1488	1513	1478	1986	1070	1528	1486.87	1.51	0	-1125	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1084	11.65	0.53	12	0.13	127.00	2799.00	2445	20240521	-39.47	1466	20240805	0.95	2445	-39.47	20240521	1466	0.95	20240805	2445	-39.47	20240521	1466	0.95	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
151	20241204	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1494	-34	5	-2.23	116759073	78430	83.23	1488	1513	1480	1986	1070	1528	1488.20	1.51	0	-1042	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1094	11.76	0.53	12	0.11	127.00	2799.00	2445	20240521	-38.90	1466	20240805	1.91	2445	-38.90	20240521	1466	1.91	20240805	2445	-38.90	20240521	1466	1.91	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
152	20241204	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1500	-28	5	-1.83	102684759	69025	73.25	1488	1513	1480	1986	1070	1528	1487.05	1.51	0	3570	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1099	11.81	0.54	12	0.09	127.00	2799.00	2445	20240521	-38.65	1466	20240805	2.32	2445	-38.65	20240521	1466	2.32	20240805	2445	-38.65	20240521	1466	2.32	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
153	20241204	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1513	-15	5	-0.98	13765785	9214	9.78	1488	1513	1480	1986	1070	1528	1489.87	1.51	0	279	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1108	11.91	0.54	12	0.01	127.00	2799.00	2445	20240521	-38.12	1466	20240805	3.21	2445	-38.12	20240521	1466	3.21	20240805	2445	-38.12	20240521	1466	3.21	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
154	20241203	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1528	-4	5	-0.26	143767005	94206	79.68	1502	1557	1502	1991	1073	1532	1526.09	1.49	0	14156	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1119	12.03	0.55	12	0.13	127.00	2799.00	2445	20240521	-37.51	1466	20240805	4.23	2445	-37.51	20240521	1466	4.23	20240805	2445	-37.51	20240521	1466	4.23	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
155	20241203	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1529	-3	5	-0.20	131755666	86309	73.00	1502	1557	1502	1991	1073	1532	1526.56	1.49	0	10937	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1120	12.04	0.55	12	0.12	127.00	2799.00	2445	20240521	-37.46	1466	20240805	4.30	2445	-37.46	20240521	1466	4.30	20240805	2445	-37.46	20240521	1466	4.30	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
156	20241203	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1523	-9	5	-0.59	89928272	58861	49.79	1502	1557	1502	1991	1073	1532	1527.81	1.49	0	11162	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1115	11.99	0.54	12	0.08	127.00	2799.00	2445	20240521	-37.71	1466	20240805	3.89	2445	-37.71	20240521	1466	3.89	20240805	2445	-37.71	20240521	1466	3.89	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
157	20241203	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1534	2	2	0.13	76195130	49864	42.18	1502	1557	1502	1991	1073	1532	1528.06	1.49	0	12921	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1123	12.08	0.55	12	0.07	127.00	2799.00	2445	20240521	-37.26	1466	20240805	4.64	2445	-37.26	20240521	1466	4.64	20240805	2445	-37.26	20240521	1466	4.64	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
158	20241203	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1536	4	2	0.26	68982248	45154	38.19	1502	1557	1502	1991	1073	1532	1527.71	1.49	0	12113	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1125	12.09	0.55	12	0.06	127.00	2799.00	2445	20240521	-37.18	1466	20240805	4.77	2445	-37.18	20240521	1466	4.77	20240805	2445	-37.18	20240521	1466	4.77	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
159	20241203	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1550	18	2	1.17	65078556	42610	36.04	1502	1557	1502	1991	1073	1532	1527.31	1.49	0	12035	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1135	12.20	0.55	12	0.06	127.00	2799.00	2445	20240521	-36.61	1466	20240805	5.73	2445	-36.61	20240521	1466	5.73	20240805	2445	-36.61	20240521	1466	5.73	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
160	20241203	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1547	15	2	0.98	53712026	35254	29.82	1502	1549	1502	1991	1073	1532	1523.57	1.49	0	16058	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1133	12.18	0.55	12	0.05	127.00	2799.00	2445	20240521	-36.73	1466	20240805	5.53	2445	-36.73	20240521	1466	5.53	20240805	2445	-36.73	20240521	1466	5.53	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
161	20241203	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1530	-2	5	-0.13	33890866	22347	18.90	1502	1530	1502	1991	1073	1532	1516.57	1.49	0	18299	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1120	12.05	0.55	12	0.03	127.00	2799.00	2445	20240521	-37.42	1466	20240805	4.37	2445	-37.42	20240521	1466	4.37	20240805	2445	-37.42	20240521	1466	4.37	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
162	20241202	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1532	-42	5	-2.67	182727248	118010	108.43	1576	1586	1500	2045	1102	1574	1548.40	1.52	0	-16307	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1122	12.06	0.55	12	0.16	127.00	2799.00	2445	20240521	-37.34	1466	20240805	4.50	2445	-37.34	20240521	1466	4.50	20240805	2445	-37.34	20240521	1466	4.50	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
163	20241202	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1540	-34	5	-2.16	174503921	112660	103.52	1576	1586	1500	2045	1102	1574	1548.94	1.52	0	-15304	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1128	12.13	0.55	12	0.15	127.00	2799.00	2445	20240521	-37.01	1466	20240805	5.05	2445	-37.01	20240521	1466	5.05	20240805	2445	-37.01	20240521	1466	5.05	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
164	20241202	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1548	-26	5	-1.65	114345694	73548	67.58	1576	1586	1542	2045	1102	1574	1554.71	1.52	0	-14089	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1134	12.19	0.55	12	0.10	127.00	2799.00	2445	20240521	-36.69	1466	20240805	5.59	2445	-36.69	20240521	1466	5.59	20240805	2445	-36.69	20240521	1466	5.59	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
165	20241202	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1549	-25	5	-1.59	108198091	69578	63.93	1576	1586	1542	2045	1102	1574	1555.06	1.52	0	-14279	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1134	12.20	0.55	12	0.10	127.00	2799.00	2445	20240521	-36.65	1466	20240805	5.66	2445	-36.65	20240521	1466	5.66	20240805	2445	-36.65	20240521	1466	5.66	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
166	20241202	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1559	-15	5	-0.95	62767041	40241	36.97	1576	1586	1550	2045	1102	1574	1559.78	1.52	0	-3358	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1142	12.28	0.56	12	0.05	127.00	2799.00	2445	20240521	-36.24	1466	20240805	6.34	2445	-36.24	20240521	1466	6.34	20240805	2445	-36.24	20240521	1466	6.34	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
167	20241202	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	-16	5	-1.02	52259410	33481	30.76	1576	1586	1550	2045	1102	1574	1560.87	1.52	0	-1929	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1141	12.27	0.56	12	0.05	127.00	2799.00	2445	20240521	-36.28	1466	20240805	6.28	2445	-36.28	20240521	1466	6.28	20240805	2445	-36.28	20240521	1466	6.28	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
168	20241202	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1555	-19	5	-1.21	22424088	14275	13.12	1576	1586	1552	2045	1102	1574	1570.86	1.52	0	-1230	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1139	12.24	0.56	12	0.02	127.00	2799.00	2445	20240521	-36.40	1466	20240805	6.07	2445	-36.40	20240521	1466	6.07	20240805	2445	-36.40	20240521	1466	6.07	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
169	20241202	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	8	2	0.51	8486338	5385	4.95	1576	1582	1575	2045	1102	1574	1575.92	1.52	0	2616	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1159	12.46	0.57	12	0.01	127.00	2799.00	2445	20240521	-35.30	1466	20240805	7.91	2445	-35.30	20240521	1466	7.91	20240805	2445	-35.30	20240521	1466	7.91	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History