KissMeData/419050/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1699	50	2	3.03	223632688	134073	102.07	1630	1713	1623	2140	1155	1649	1667.48	0.68	40195	40232	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	972	19.09	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	3430	-50.47	20240111	1550	9.61	20241209	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억		387883	N	N	0	N	00	N
3	20241231	151325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1699	50	2	3.03	223632688	134073	102.07	1630	1713	1623	2140	1155	1649	1667.48	0.68	40195	40232	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	972	19.09	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	3430	-50.47	20240111	1550	9.61	20241209	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억		387883	N	N	0	N	00	N
4	20241231	141336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1699	50	2	3.03	223632688	134073	102.07	1630	1713	1623	2140	1155	1649	1667.48	0.68	40195	40232	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	972	19.09	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	3430	-50.47	20240111	1550	9.61	20241209	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억		387883	N	N	0	N	00	N
5	20241231	131341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1699	50	2	3.03	223632688	134073	102.07	1630	1713	1623	2140	1155	1649	1667.48	0.68	40195	40232	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	972	19.09	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	3430	-50.47	20240111	1550	9.61	20241209	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억		387883	N	N	0	N	00	N
6	20241231	121339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1699	50	2	3.03	223632688	134073	102.07	1630	1713	1623	2140	1155	1649	1667.48	0.68	40195	40232	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	972	19.09	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	3430	-50.47	20240111	1550	9.61	20241209	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억		387883	N	N	0	N	00	N
7	20241231	111339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1699	50	2	3.03	223632688	134073	102.07	1630	1713	1623	2140	1155	1649	1667.48	0.68	40195	40232	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	972	19.09	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	3430	-50.47	20240111	1550	9.61	20241209	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억		387883	N	N	0	N	00	N
8	20241231	101332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1699	50	2	3.03	223632688	134073	102.07	1630	1713	1623	2140	1155	1649	1667.48	0.68	40195	40232	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	972	19.09	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	3430	-50.47	20240111	1550	9.61	20241209	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억		387883	N	N	0	N	00	N
9	20241231	091335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1699	50	2	3.03	223632688	134073	102.07	1630	1713	1623	2140	1155	1649	1667.48	0.68	40195	40232	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	972	19.09	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	3430	-50.47	20240111	1550	9.61	20241209	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억		387883	N	N	0	N	00	N
10	20241230	161329	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1699	50	2	3.03	218957496	131310	99.97	1630	1713	1623	2140	1155	1649	1667.48	0.61	0	40232	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	972	19.09	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	3430	-50.47	20240111	1550	9.61	20241209	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억		347688	N	N	0	N	00	N
11	20241230	151336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1693	44	2	2.67	205770635	123548	94.06	1630	1713	1623	2140	1155	1649	1665.51	0.61	0	45587	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	968	19.02	1.34	12	0.22	89.00	1262.00	3430	20240111	-50.64	1550	20241209	9.23	3430	-50.64	20240111	1550	9.23	20241209	3430	-50.64	20240111	1550	9.23	20241209	2.79	N	419050	100	57 억		347688	N	N	0	N	00	N
12	20241230	141336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1687	38	2	2.30	186470181	112154	85.38	1630	1697	1623	2140	1155	1649	1662.63	0.61	0	43750	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	965	18.96	1.34	12	0.20	89.00	1262.00	3430	20240111	-50.82	1550	20241209	8.84	3430	-50.82	20240111	1550	8.84	20241209	3430	-50.82	20240111	1550	8.84	20241209	2.79	N	419050	100	57 억		347688	N	N	0	N	00	N
13	20241230	131337	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1664	15	2	0.91	122618048	74070	56.39	1630	1682	1623	2140	1155	1649	1655.43	0.61	0	19976	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	952	18.70	1.32	12	0.13	89.00	1262.00	3430	20240111	-51.49	1550	20241209	7.35	3430	-51.49	20240111	1550	7.35	20241209	3430	-51.49	20240111	1550	7.35	20241209	2.79	N	419050	100	57 억		347688	N	N	0	N	00	N
14	20241230	121332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1673	24	2	1.46	109700008	66292	50.47	1630	1682	1623	2140	1155	1649	1654.80	0.61	0	14713	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	957	18.80	1.33	12	0.12	89.00	1262.00	3430	20240111	-51.22	1550	20241209	7.94	3430	-51.22	20240111	1550	7.94	20241209	3430	-51.22	20240111	1550	7.94	20241209	2.79	N	419050	100	57 억		347688	N	N	0	N	00	N
15	20241230	111332	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1672	23	2	1.39	81033508	49098	37.38	1630	1682	1623	2140	1155	1649	1650.44	0.61	0	20092	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	956	18.79	1.32	12	0.09	89.00	1262.00	3430	20240111	-51.25	1550	20241209	7.87	3430	-51.25	20240111	1550	7.87	20241209	3430	-51.25	20240111	1550	7.87	20241209	2.79	N	419050	100	57 억		347688	N	N	0	N	00	N
16	20241230	101331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1671	22	2	1.33	64817820	39393	29.99	1630	1682	1623	2140	1155	1649	1645.41	0.61	0	19179	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	956	18.78	1.32	12	0.07	89.00	1262.00	3430	20240111	-51.28	1550	20241209	7.81	3430	-51.28	20240111	1550	7.81	20241209	3430	-51.28	20240111	1550	7.81	20241209	2.79	N	419050	100	57 억		347688	N	N	0	N	00	N
17	20241230	091336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1682	33	2	2.00	53462564	32563	24.79	1630	1682	1623	2140	1155	1649	1641.82	0.61	0	19134	1717	1682	1659	1624	1601	1671	1613	57	491	100	1220	1	1	57196240	962	18.90	1.33	12	0.06	89.00	1262.00	3430	20240111	-50.96	1550	20241209	8.52	3430	-50.96	20240111	1550	8.52	20241209	3430	-50.96	20240111	1550	8.52	20241209	2.79	N	419050	100	57 억		347688	N	N	0	N	00	N
18	20241227	161328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1649	-31	5	-1.85	215433837	129782	75.75	1661	1694	1636	2180	1176	1680	1659.97	0.62	0	-8905	1740	1710	1693	1663	1646	1701	1654	57	500	100	1240	1	1	57196240	943	18.53	1.31	12	0.23	89.00	1262.00	3430	20240111	-51.92	1550	20241209	6.39	3430	-51.92	20240111	1550	6.39	20241209	3430	-51.92	20240111	1550	6.39	20241209	2.83	N	419050	100	57 억		356593	N	N	0	N	00	N
19	20241227	151327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1657	-23	5	-1.37	203474474	122536	71.52	1661	1694	1636	2180	1176	1680	1660.53	0.62	0	-11098	1740	1710	1693	1663	1646	1701	1654	57	500	100	1240	1	1	57196240	948	18.62	1.31	12	0.21	89.00	1262.00	3430	20240111	-51.69	1550	20241209	6.90	3430	-51.69	20240111	1550	6.90	20241209	3430	-51.69	20240111	1550	6.90	20241209	2.83	N	419050	100	57 억		356593	N	N	0	N	00	N
20	20241227	141330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1660	-20	5	-1.19	177928326	107120	62.52	1661	1694	1636	2180	1176	1680	1661.02	0.62	0	-14356	1740	1710	1693	1663	1646	1701	1654	57	500	100	1240	1	1	57196240	949	18.65	1.32	12	0.19	89.00	1262.00	3430	20240111	-51.60	1550	20241209	7.10	3430	-51.60	20240111	1550	7.10	20241209	3430	-51.60	20240111	1550	7.10	20241209	2.83	N	419050	100	57 억		356593	N	N	0	N	00	N
21	20241227	131328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	-25	5	-1.49	160936357	96836	56.52	1661	1694	1636	2180	1176	1680	1661.95	0.62	0	-16916	1740	1710	1693	1663	1646	1701	1654	57	500	100	1240	1	1	57196240	947	18.60	1.31	12	0.17	89.00	1262.00	3430	20240111	-51.75	1550	20241209	6.77	3430	-51.75	20240111	1550	6.77	20241209	3430	-51.75	20240111	1550	6.77	20241209	2.83	N	419050	100	57 억		356593	N	N	0	N	00	N
22	20241227	121329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1654	-26	5	-1.55	152636140	91807	53.58	1661	1694	1636	2180	1176	1680	1662.58	0.62	0	-18969	1740	1710	1693	1663	1646	1701	1654	57	500	100	1240	1	1	57196240	946	18.58	1.31	12	0.16	89.00	1262.00	3430	20240111	-51.78	1550	20241209	6.71	3430	-51.78	20240111	1550	6.71	20241209	3430	-51.78	20240111	1550	6.71	20241209	2.83	N	419050	100	57 억		356593	N	N	0	N	00	N
23	20241227	111327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1653	-27	5	-1.61	120009660	72057	42.06	1661	1694	1636	2180	1176	1680	1665.48	0.62	0	-14311	1740	1710	1693	1663	1646	1701	1654	57	500	100	1240	1	1	57196240	945	18.57	1.31	12	0.13	89.00	1262.00	3430	20240111	-51.81	1550	20241209	6.65	3430	-51.81	20240111	1550	6.65	20241209	3430	-51.81	20240111	1550	6.65	20241209	2.83	N	419050	100	57 억		356593	N	N	0	N	00	N
24	20241227	101327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	3	2	0.18	69145657	41430	24.18	1661	1694	1636	2180	1176	1680	1668.98	0.62	0	7171	1740	1710	1693	1663	1646	1701	1654	57	500	100	1240	1	1	57196240	963	18.91	1.33	12	0.07	89.00	1262.00	3430	20240111	-50.93	1550	20241209	8.58	3430	-50.93	20240111	1550	8.58	20241209	3430	-50.93	20240111	1550	8.58	20241209	2.83	N	419050	100	57 억		356593	N	N	0	N	00	N
25	20241227	091331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1661	-19	5	-1.13	34552588	20755	12.11	1661	1694	1636	2180	1176	1680	1664.78	0.62	0	-4013	1740	1710	1693	1663	1646	1701	1654	57	500	100	1240	1	1	57196240	950	18.66	1.32	12	0.04	89.00	1262.00	3430	20240111	-51.57	1550	20241209	7.16	3430	-51.57	20240111	1550	7.16	20241209	3430	-51.57	20240111	1550	7.16	20241209	2.83	N	419050	100	57 억		356593	N	N	0	N	00	N
26	20241226	161321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	-22	5	-1.29	284015836	168594	100.56	1702	1723	1676	2210	1192	1702	1684.58	0.74	0	-65770	1749	1725	1709	1685	1669	1737	1697	57	508	100	1250	1	1	57196240	961	18.88	1.33	12	0.29	89.00	1262.00	3430	20240111	-51.02	1550	20241209	8.39	3430	-51.02	20240111	1550	8.39	20241209	3430	-51.02	20240111	1550	8.39	20241209	2.94	N	419050	100	57 억		422363	N	N	0	N	00	N
27	20241226	151318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1685	-17	5	-1.00	266344510	158087	94.29	1702	1723	1676	2210	1192	1702	1684.80	0.74	0	-64087	1749	1725	1709	1685	1669	1737	1697	57	508	100	1250	1	1	57196240	964	18.93	1.34	12	0.28	89.00	1262.00	3430	20240111	-50.87	1550	20241209	8.71	3430	-50.87	20240111	1550	8.71	20241209	3430	-50.87	20240111	1550	8.71	20241209	2.94	N	419050	100	57 억		422363	N	N	0	N	00	N
28	20241226	141317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1679	-23	5	-1.35	204233896	121117	72.24	1702	1723	1679	2210	1192	1702	1686.25	0.74	0	-53011	1749	1725	1709	1685	1669	1737	1697	57	508	100	1250	1	1	57196240	960	18.87	1.33	12	0.21	89.00	1262.00	3430	20240111	-51.05	1550	20241209	8.32	3430	-51.05	20240111	1550	8.32	20241209	3430	-51.05	20240111	1550	8.32	20241209	2.94	N	419050	100	57 억		422363	N	N	0	N	00	N
29	20241226	131318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1686	-16	5	-0.94	139155898	82399	49.15	1702	1723	1680	2210	1192	1702	1688.81	0.74	0	-26218	1749	1725	1709	1685	1669	1737	1697	57	508	100	1250	1	1	57196240	964	18.94	1.34	12	0.14	89.00	1262.00	3430	20240111	-50.85	1550	20241209	8.77	3430	-50.85	20240111	1550	8.77	20241209	3430	-50.85	20240111	1550	8.77	20241209	2.94	N	419050	100	57 억		422363	N	N	0	N	00	N
30	20241226	121315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1695	-7	5	-0.41	104140871	61584	36.73	1702	1723	1681	2210	1192	1702	1691.04	0.74	0	-25599	1749	1725	1709	1685	1669	1737	1697	57	508	100	1250	1	1	57196240	969	19.04	1.34	12	0.11	89.00	1262.00	3430	20240111	-50.58	1550	20241209	9.35	3430	-50.58	20240111	1550	9.35	20241209	3430	-50.58	20240111	1550	9.35	20241209	2.94	N	419050	100	57 억		422363	N	N	0	N	00	N
31	20241226	111315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1684	-18	5	-1.06	78756207	46504	27.74	1702	1723	1684	2210	1192	1702	1693.54	0.74	0	-23921	1749	1725	1709	1685	1669	1737	1697	57	508	100	1250	1	1	57196240	963	18.92	1.33	12	0.08	89.00	1262.00	3430	20240111	-50.90	1550	20241209	8.65	3430	-50.90	20240111	1550	8.65	20241209	3430	-50.90	20240111	1550	8.65	20241209	2.94	N	419050	100	57 억		422363	N	N	0	N	00	N
32	20241226	101317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1695	-7	5	-0.41	24263891	14282	8.52	1702	1723	1693	2210	1192	1702	1698.91	0.74	0	-6438	1749	1725	1709	1685	1669	1737	1697	57	508	100	1250	1	1	57196240	969	19.04	1.34	12	0.02	89.00	1262.00	3430	20240111	-50.58	1550	20241209	9.35	3430	-50.58	20240111	1550	9.35	20241209	3430	-50.58	20240111	1550	9.35	20241209	2.94	N	419050	100	57 억		422363	N	N	0	N	00	N
33	20241226	091313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-2	5	-0.12	6078819	3569	2.13	1702	1723	1700	2210	1192	1702	1703.23	0.74	0	-1164	1749	1725	1709	1685	1669	1737	1697	57	508	100	1250	1	1	57196240	972	19.10	1.35	12	0.01	89.00	1262.00	3430	20240111	-50.44	1550	20241209	9.68	3430	-50.44	20240111	1550	9.68	20241209	3430	-50.44	20240111	1550	9.68	20241209	2.94	N	419050	100	57 억		422363	N	N	0	N	00	N
34	20241224	161315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1702	-6	5	-0.35	280728450	164875	108.15	1698	1733	1693	2220	1196	1708	1702.68	0.76	0	-14380	1764	1736	1718	1690	1672	1727	1681	57	512	100	1260	1	1	57196240	973	19.12	1.35	12	0.29	89.00	1262.00	3430	20240111	-50.38	1550	20241209	9.81	3430	-50.38	20240111	1550	9.81	20241209	3430	-50.38	20240111	1550	9.81	20241209	2.88	N	419050	100	57 억		436595	N	N	0	N	00	N
35	20241224	151315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	5	2	0.29	272341491	159961	104.93	1698	1733	1693	2220	1196	1708	1702.55	0.76	0	-13705	1764	1736	1718	1690	1672	1727	1681	57	512	100	1260	1	1	57196240	980	19.25	1.36	12	0.28	89.00	1262.00	3430	20240111	-50.06	1550	20241209	10.52	3430	-50.06	20240111	1550	10.52	20241209	3430	-50.06	20240111	1550	10.52	20241209	2.88	N	419050	100	57 억		436595	N	N	0	N	00	N
36	20241224	141312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-8	5	-0.47	234714336	137933	90.48	1698	1733	1693	2220	1196	1708	1701.65	0.76	0	-25484	1764	1736	1718	1690	1672	1727	1681	57	512	100	1260	1	1	57196240	972	19.10	1.35	12	0.24	89.00	1262.00	3430	20240111	-50.44	1550	20241209	9.68	3430	-50.44	20240111	1550	9.68	20241209	3430	-50.44	20240111	1550	9.68	20241209	2.88	N	419050	100	57 억		436595	N	N	0	N	00	N
37	20241224	131314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	-5	5	-0.29	221850916	130371	85.52	1698	1733	1693	2220	1196	1708	1701.69	0.76	0	-29316	1764	1736	1718	1690	1672	1727	1681	57	512	100	1260	1	1	57196240	974	19.13	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.35	1550	20241209	9.87	3430	-50.35	20240111	1550	9.87	20241209	3430	-50.35	20240111	1550	9.87	20241209	2.88	N	419050	100	57 억		436595	N	N	0	N	00	N
38	20241224	121316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-8	5	-0.47	211488168	124273	81.52	1698	1733	1693	2220	1196	1708	1701.80	0.76	0	-29203	1764	1736	1718	1690	1672	1727	1681	57	512	100	1260	1	1	57196240	972	19.10	1.35	12	0.22	89.00	1262.00	3430	20240111	-50.44	1550	20241209	9.68	3430	-50.44	20240111	1550	9.68	20241209	3430	-50.44	20240111	1550	9.68	20241209	2.88	N	419050	100	57 억		436595	N	N	0	N	00	N
39	20241224	111315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	-11	5	-0.64	168220623	98771	64.79	1698	1733	1693	2220	1196	1708	1703.14	0.76	0	-30083	1764	1736	1718	1690	1672	1727	1681	57	512	100	1260	1	1	57196240	971	19.07	1.34	12	0.17	89.00	1262.00	3430	20240111	-50.52	1550	20241209	9.48	3430	-50.52	20240111	1550	9.48	20241209	3430	-50.52	20240111	1550	9.48	20241209	2.88	N	419050	100	57 억		436595	N	N	0	N	00	N
40	20241224	101314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-8	5	-0.47	117451899	68858	45.17	1698	1733	1698	2220	1196	1708	1705.71	0.76	0	-15695	1764	1736	1718	1690	1672	1727	1681	57	512	100	1260	1	1	57196240	972	19.10	1.35	12	0.12	89.00	1262.00	3430	20240111	-50.44	1550	20241209	9.68	3430	-50.44	20240111	1550	9.68	20241209	3430	-50.44	20240111	1550	9.68	20241209	2.88	N	419050	100	57 억		436595	N	N	0	N	00	N
41	20241224	091321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1726	18	2	1.05	41942065	24608	16.14	1698	1726	1698	2220	1196	1708	1704.41	0.76	0	9465	1764	1736	1718	1690	1672	1727	1681	57	512	100	1260	1	1	57196240	987	19.39	1.37	12	0.04	89.00	1262.00	3430	20240111	-49.68	1550	20241209	11.35	3430	-49.68	20240111	1550	11.35	20241209	3430	-49.68	20240111	1550	11.35	20241209	2.88	N	419050	100	57 억		436595	N	N	0	N	00	N
42	20241223	161305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	-2	5	-0.12	255489161	148634	63.55	1710	1746	1700	2220	1197	1710	1718.91	0.64	0	71324	1838	1774	1741	1677	1644	1757	1660	57	510	100	1260	1	1	57196240	977	19.19	1.35	12	0.26	89.00	1262.00	3430	20240111	-50.20	1550	20241209	10.19	3430	-50.20	20240111	1550	10.19	20241209	3430	-50.20	20240111	1550	10.19	20241209	2.86	N	419050	100	57 억		365881	N	N	0	N	00	N
43	20241223	151309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	0	3	0.00	224708036	130608	55.84	1710	1746	1700	2220	1197	1710	1720.48	0.64	0	59294	1838	1774	1741	1677	1644	1757	1660	57	510	100	1260	1	1	57196240	978	19.21	1.35	12	0.23	89.00	1262.00	3430	20240111	-50.15	1550	20241209	10.32	3430	-50.15	20240111	1550	10.32	20241209	3430	-50.15	20240111	1550	10.32	20241209	2.86	N	419050	100	57 억		365881	N	N	0	N	00	N
44	20241223	141305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1734	24	2	1.40	115473103	66980	28.64	1710	1746	1700	2220	1197	1710	1723.99	0.64	0	22896	1838	1774	1741	1677	1644	1757	1660	57	510	100	1260	1	1	57196240	992	19.48	1.37	12	0.12	89.00	1262.00	3430	20240111	-49.45	1550	20241209	11.87	3430	-49.45	20240111	1550	11.87	20241209	3430	-49.45	20240111	1550	11.87	20241209	2.86	N	419050	100	57 억		365881	N	N	0	N	00	N
45	20241223	131304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1728	18	2	1.05	89418086	51929	22.20	1710	1746	1700	2220	1197	1710	1721.93	0.64	0	13860	1838	1774	1741	1677	1644	1757	1660	57	510	100	1260	1	1	57196240	988	19.42	1.37	12	0.09	89.00	1262.00	3430	20240111	-49.62	1550	20241209	11.48	3430	-49.62	20240111	1550	11.48	20241209	3430	-49.62	20240111	1550	11.48	20241209	2.86	N	419050	100	57 억		365881	N	N	0	N	00	N
46	20241223	121308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	20	2	1.17	75897522	44113	18.86	1710	1746	1700	2220	1197	1710	1720.53	0.64	0	13220	1838	1774	1741	1677	1644	1757	1660	57	510	100	1260	1	1	57196240	989	19.44	1.37	12	0.08	89.00	1262.00	3430	20240111	-49.56	1550	20241209	11.61	3430	-49.56	20240111	1550	11.61	20241209	3430	-49.56	20240111	1550	11.61	20241209	2.86	N	419050	100	57 억		365881	N	N	0	N	00	N
47	20241223	111303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	15	2	0.88	56658093	32983	14.10	1710	1746	1700	2220	1197	1710	1717.80	0.64	0	4315	1838	1774	1741	1677	1644	1757	1660	57	510	100	1260	1	1	57196240	987	19.38	1.37	12	0.06	89.00	1262.00	3430	20240111	-49.71	1550	20241209	11.29	3430	-49.71	20240111	1550	11.29	20241209	3430	-49.71	20240111	1550	11.29	20241209	2.86	N	419050	100	57 억		365881	N	N	0	N	00	N
48	20241223	101256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	19	2	1.11	48984343	28538	12.20	1710	1746	1700	2220	1197	1710	1716.46	0.64	0	3858	1838	1774	1741	1677	1644	1757	1660	57	510	100	1260	1	1	57196240	989	19.43	1.37	12	0.05	89.00	1262.00	3430	20240111	-49.59	1550	20241209	11.55	3430	-49.59	20240111	1550	11.55	20241209	3430	-49.59	20240111	1550	11.55	20241209	2.86	N	419050	100	57 억		365881	N	N	0	N	00	N
49	20241223	091302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	15	2	0.88	16295560	9487	4.06	1710	1746	1710	2220	1197	1710	1717.67	0.64	0	-401	1838	1774	1741	1677	1644	1757	1660	57	510	100	1260	1	1	57196240	987	19.38	1.37	12	0.02	89.00	1262.00	3430	20240111	-49.71	1550	20241209	11.29	3430	-49.71	20240111	1550	11.29	20241209	3430	-49.71	20240111	1550	11.29	20241209	2.86	N	419050	100	57 억		365881	N	N	0	N	00	N
50	20241220	161257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1710	-94	5	-5.21	401239561	230449	257.34	1804	1805	1708	2345	1263	1804	1741.27	0.79	0	-86030	1831	1817	1801	1787	1771	1824	1794	57	541	100	1330	1	1	57196240	978	19.21	1.35	12	0.40	89.00	1262.00	3430	20240111	-50.15	1550	20241209	10.32	3430	-50.15	20240111	1550	10.32	20241209	3430	-50.15	20240111	1550	10.32	20241209	2.85	N	419050	100	57 억		451896	N	N	0	N	00	N
51	20241220	151301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1710	-94	5	-5.21	375981523	215720	240.90	1804	1805	1708	2345	1263	1804	1742.91	0.79	0	-83238	1831	1817	1801	1787	1771	1824	1794	57	541	100	1330	1	1	57196240	978	19.21	1.35	12	0.38	89.00	1262.00	3430	20240111	-50.15	1550	20241209	10.32	3430	-50.15	20240111	1550	10.32	20241209	3430	-50.15	20240111	1550	10.32	20241209	2.85	N	419050	100	57 억		451896	N	N	0	N	00	N
52	20241220	141258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1728	-76	5	-4.21	259118404	147645	164.88	1804	1805	1721	2345	1263	1804	1755.01	0.79	0	-70252	1831	1817	1801	1787	1771	1824	1794	57	541	100	1330	1	1	57196240	988	19.42	1.37	12	0.26	89.00	1262.00	3430	20240111	-49.62	1550	20241209	11.48	3430	-49.62	20240111	1550	11.48	20241209	3430	-49.62	20240111	1550	11.48	20241209	2.85	N	419050	100	57 억		451896	N	N	0	N	00	N
53	20241220	131258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1739	-65	5	-3.60	225778879	128296	143.27	1804	1805	1721	2345	1263	1804	1759.83	0.79	0	-69707	1831	1817	1801	1787	1771	1824	1794	57	541	100	1330	1	1	57196240	995	19.54	1.38	12	0.22	89.00	1262.00	3430	20240111	-49.30	1550	20241209	12.19	3430	-49.30	20240111	1550	12.19	20241209	3430	-49.30	20240111	1550	12.19	20241209	2.85	N	419050	100	57 억		451896	N	N	0	N	00	N
54	20241220	121255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1748	-56	5	-3.10	184818288	104706	116.93	1804	1805	1735	2345	1263	1804	1765.12	0.79	0	-61835	1831	1817	1801	1787	1771	1824	1794	57	541	100	1330	1	1	57196240	1000	19.64	1.39	12	0.18	89.00	1262.00	3430	20240111	-49.04	1550	20241209	12.77	3430	-49.04	20240111	1550	12.77	20241209	3430	-49.04	20240111	1550	12.77	20241209	2.85	N	419050	100	57 억		451896	N	N	0	N	00	N
55	20241220	111255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1750	-54	5	-2.99	157523100	89100	99.50	1804	1805	1747	2345	1263	1804	1767.94	0.79	0	-50393	1831	1817	1801	1787	1771	1824	1794	57	541	100	1330	1	1	57196240	1001	19.66	1.39	12	0.16	89.00	1262.00	3430	20240111	-48.98	1550	20241209	12.90	3430	-48.98	20240111	1550	12.90	20241209	3430	-48.98	20240111	1550	12.90	20241209	2.85	N	419050	100	57 억		451896	N	N	0	N	00	N
56	20241220	101257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1766	-38	5	-2.11	102113127	57534	64.25	1804	1805	1755	2345	1263	1804	1774.83	0.79	0	-33401	1831	1817	1801	1787	1771	1824	1794	57	541	100	1330	1	1	57196240	1010	19.84	1.40	12	0.10	89.00	1262.00	3430	20240111	-48.51	1550	20241209	13.94	3430	-48.51	20240111	1550	13.94	20241209	3430	-48.51	20240111	1550	13.94	20241209	2.85	N	419050	100	57 억		451896	N	N	0	N	00	N
57	20241220	091258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1803	-1	5	-0.06	22191894	12473	13.93	1804	1805	1765	2345	1263	1804	1779.19	0.79	0	-8964	1831	1817	1801	1787	1771	1824	1794	57	541	100	1330	1	1	57196240	1031	20.26	1.43	12	0.02	89.00	1262.00	3430	20240111	-47.43	1550	20241209	16.32	3430	-47.43	20240111	1550	16.32	20241209	3430	-47.43	20240111	1550	16.32	20241209	2.85	N	419050	100	57 억		451896	N	N	0	N	00	N
58	20241219	161252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1804	-30	5	-1.64	160622919	89271	59.41	1801	1815	1785	2380	1284	1834	1799.21	0.83	0	-21449	1890	1862	1816	1788	1742	1876	1802	57	546	100	1350	1	1	57196240	1032	20.27	1.43	12	0.16	89.00	1262.00	3430	20240111	-47.41	1550	20241209	16.39	3430	-47.41	20240111	1550	16.39	20241209	3430	-47.41	20240111	1550	16.39	20241209	2.85	N	419050	100	57 억		473160	N	N	0	N	00	N
59	20241219	151251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1796	-38	5	-2.07	157275838	87415	58.17	1801	1815	1785	2380	1284	1834	1799.15	0.83	0	-20961	1890	1862	1816	1788	1742	1876	1802	57	546	100	1350	1	1	57196240	1027	20.18	1.42	12	0.15	89.00	1262.00	3430	20240111	-47.64	1550	20241209	15.87	3430	-47.64	20240111	1550	15.87	20241209	3430	-47.64	20240111	1550	15.87	20241209	2.85	N	419050	100	57 억		473160	N	N	0	N	00	N
60	20241219	141253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1805	-29	5	-1.58	121064221	67255	44.76	1801	1815	1785	2380	1284	1834	1800.03	0.83	0	-9778	1890	1862	1816	1788	1742	1876	1802	57	546	100	1350	1	1	57196240	1032	20.28	1.43	12	0.12	89.00	1262.00	3430	20240111	-47.38	1550	20241209	16.45	3430	-47.38	20240111	1550	16.45	20241209	3430	-47.38	20240111	1550	16.45	20241209	2.85	N	419050	100	57 억		473160	N	N	0	N	00	N
61	20241219	131252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1808	-26	5	-1.42	117076492	65043	43.29	1801	1815	1785	2380	1284	1834	1799.93	0.83	0	-10754	1890	1862	1816	1788	1742	1876	1802	57	546	100	1350	1	1	57196240	1034	20.31	1.43	12	0.11	89.00	1262.00	3430	20240111	-47.29	1550	20241209	16.65	3430	-47.29	20240111	1550	16.65	20241209	3430	-47.29	20240111	1550	16.65	20241209	2.85	N	419050	100	57 억		473160	N	N	0	N	00	N
62	20241219	121254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1798	-36	5	-1.96	104799802	58222	38.75	1801	1815	1785	2380	1284	1834	1799.94	0.83	0	-9995	1890	1862	1816	1788	1742	1876	1802	57	546	100	1350	1	1	57196240	1028	20.20	1.42	12	0.10	89.00	1262.00	3430	20240111	-47.58	1550	20241209	16.00	3430	-47.58	20240111	1550	16.00	20241209	3430	-47.58	20240111	1550	16.00	20241209	2.85	N	419050	100	57 억		473160	N	N	0	N	00	N
63	20241219	111251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1803	-31	5	-1.69	97054410	53915	35.88	1801	1815	1785	2380	1284	1834	1800.07	0.83	0	-8494	1890	1862	1816	1788	1742	1876	1802	57	546	100	1350	1	1	57196240	1031	20.26	1.43	12	0.09	89.00	1262.00	3430	20240111	-47.43	1550	20241209	16.32	3430	-47.43	20240111	1550	16.32	20241209	3430	-47.43	20240111	1550	16.32	20241209	2.85	N	419050	100	57 억		473160	N	N	0	N	00	N
64	20241219	101244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1805	-29	5	-1.58	57042233	31667	21.07	1801	1815	1785	2380	1284	1834	1801.21	0.83	0	-2361	1890	1862	1816	1788	1742	1876	1802	57	546	100	1350	1	1	57196240	1032	20.28	1.43	12	0.06	89.00	1262.00	3430	20240111	-47.38	1550	20241209	16.45	3430	-47.38	20240111	1550	16.45	20241209	3430	-47.38	20240111	1550	16.45	20241209	2.85	N	419050	100	57 억		473160	N	N	0	N	00	N
65	20241219	091254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1814	-20	5	-1.09	39774227	22116	14.72	1801	1815	1785	2380	1284	1834	1798.28	0.83	0	-1852	1890	1862	1816	1788	1742	1876	1802	57	546	100	1350	1	1	57196240	1038	20.38	1.44	12	0.04	89.00	1262.00	3430	20240111	-47.11	1550	20241209	17.03	3430	-47.11	20240111	1550	17.03	20241209	3430	-47.11	20240111	1550	17.03	20241209	2.85	N	419050	100	57 억		473160	N	N	0	N	00	N
66	20241218	161247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1834	1	2	0.05	267756848	146815	66.73	1833	1844	1770	2380	1284	1833	1823.77	0.83	0	463	1895	1864	1837	1806	1779	1850	1792	57	547	100	1350	1	1	57196240	1049	20.61	1.45	12	0.26	89.00	1262.00	3430	20240111	-46.53	1550	20241209	18.32	3430	-46.53	20240111	1550	18.32	20241209	3430	-46.53	20240111	1550	18.32	20241209	2.77	N	419050	100	57 억		472882	N	N	0	N	00	N
67	20241218	151252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1841	8	2	0.44	262232609	143808	65.36	1833	1844	1770	2380	1284	1833	1823.49	0.83	0	-222	1895	1864	1837	1806	1779	1850	1792	57	547	100	1350	1	1	57196240	1053	20.69	1.46	12	0.25	89.00	1262.00	3430	20240111	-46.33	1550	20241209	18.77	3430	-46.33	20240111	1550	18.77	20241209	3430	-46.33	20240111	1550	18.77	20241209	2.77	N	419050	100	57 억		472882	N	N	0	N	00	N
68	20241218	141243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1835	2	2	0.11	212774897	116902	53.13	1833	1840	1770	2380	1284	1833	1820.11	0.83	0	-10991	1895	1864	1837	1806	1779	1850	1792	57	547	100	1350	1	1	57196240	1050	20.62	1.45	12	0.20	89.00	1262.00	3430	20240111	-46.50	1550	20241209	18.39	3430	-46.50	20240111	1550	18.39	20241209	3430	-46.50	20240111	1550	18.39	20241209	2.77	N	419050	100	57 억		472882	N	N	0	N	00	N
69	20241218	131251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1828	-5	5	-0.27	176053508	96820	44.01	1833	1840	1770	2380	1284	1833	1818.36	0.83	0	-9773	1895	1864	1837	1806	1779	1850	1792	57	547	100	1350	1	1	57196240	1046	20.54	1.45	12	0.17	89.00	1262.00	3430	20240111	-46.71	1550	20241209	17.94	3430	-46.71	20240111	1550	17.94	20241209	3430	-46.71	20240111	1550	17.94	20241209	2.77	N	419050	100	57 억		472882	N	N	0	N	00	N
70	20241218	121242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1818	-15	5	-0.82	161241945	88706	40.32	1833	1840	1770	2380	1284	1833	1817.71	0.83	0	-8134	1895	1864	1837	1806	1779	1850	1792	57	547	100	1350	1	1	57196240	1040	20.43	1.44	12	0.16	89.00	1262.00	3430	20240111	-47.00	1550	20241209	17.29	3430	-47.00	20240111	1550	17.29	20241209	3430	-47.00	20240111	1550	17.29	20241209	2.77	N	419050	100	57 억		472882	N	N	0	N	00	N
71	20241218	111242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1831	-2	5	-0.11	136008031	74823	34.01	1833	1840	1770	2380	1284	1833	1817.73	0.83	0	-2386	1895	1864	1837	1806	1779	1850	1792	57	547	100	1350	1	1	57196240	1047	20.57	1.45	12	0.13	89.00	1262.00	3430	20240111	-46.62	1550	20241209	18.13	3430	-46.62	20240111	1550	18.13	20241209	3430	-46.62	20240111	1550	18.13	20241209	2.77	N	419050	100	57 억		472882	N	N	0	N	00	N
72	20241218	101250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1814	-19	5	-1.04	124468434	68493	31.13	1833	1840	1770	2380	1284	1833	1817.24	0.83	0	-2832	1895	1864	1837	1806	1779	1850	1792	57	547	100	1350	1	1	57196240	1038	20.38	1.44	12	0.12	89.00	1262.00	3430	20240111	-47.11	1550	20241209	17.03	3430	-47.11	20240111	1550	17.03	20241209	3430	-47.11	20240111	1550	17.03	20241209	2.77	N	419050	100	57 억		472882	N	N	0	N	00	N
73	20241218	091254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1830	-3	5	-0.16	17057735	9328	4.24	1833	1840	1815	2380	1284	1833	1828.66	0.83	0	4438	1895	1864	1837	1806	1779	1850	1792	57	547	100	1350	1	1	57196240	1047	20.56	1.45	12	0.02	89.00	1262.00	3430	20240111	-46.65	1550	20241209	18.06	3430	-46.65	20240111	1550	18.06	20241209	3430	-46.65	20240111	1550	18.06	20241209	2.77	N	419050	100	57 억		472882	N	N	0	N	00	N
74	20241217	161245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1833	-35	5	-1.87	403087925	219437	66.47	1854	1868	1810	2425	1308	1868	1836.92	0.80	0	12667	1916	1892	1846	1822	1776	1904	1834	57	557	100	1380	1	1	57196240	1048	20.60	1.45	12	0.38	89.00	1262.00	3430	20240111	-46.56	1550	20241209	18.26	3430	-46.56	20240111	1550	18.26	20241209	3430	-46.56	20240111	1550	18.26	20241209	2.72	N	419050	100	57 억		459337	N	N	0	N	00	N
75	20241217	151250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1828	-40	5	-2.14	398005277	216661	65.63	1854	1868	1810	2425	1308	1868	1837.00	0.80	0	12936	1916	1892	1846	1822	1776	1904	1834	57	557	100	1380	1	1	57196240	1046	20.54	1.45	12	0.38	89.00	1262.00	3430	20240111	-46.71	1550	20241209	17.94	3430	-46.71	20240111	1550	17.94	20241209	3430	-46.71	20240111	1550	17.94	20241209	2.72	N	419050	100	57 억		459337	N	N	0	N	00	N
76	20241217	141240	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1836	-32	5	-1.71	373136157	203052	61.51	1854	1868	1810	2425	1308	1868	1837.64	0.80	0	8778	1916	1892	1846	1822	1776	1904	1834	57	557	100	1380	1	1	57196240	1050	20.63	1.45	12	0.36	89.00	1262.00	3430	20240111	-46.47	1550	20241209	18.45	3430	-46.47	20240111	1550	18.45	20241209	3430	-46.47	20240111	1550	18.45	20241209	2.72	N	419050	100	57 억		459337	N	N	0	N	00	N
77	20241217	131234	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1830	-38	5	-2.03	320148901	174039	52.72	1854	1868	1810	2425	1308	1868	1839.52	0.80	0	-4856	1916	1892	1846	1822	1776	1904	1834	57	557	100	1380	1	1	57196240	1047	20.56	1.45	12	0.30	89.00	1262.00	3430	20240111	-46.65	1550	20241209	18.06	3430	-46.65	20240111	1550	18.06	20241209	3430	-46.65	20240111	1550	18.06	20241209	2.72	N	419050	100	57 억		459337	N	N	0	N	00	N
78	20241217	121201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1828	-40	5	-2.14	305896164	166242	50.36	1854	1868	1810	2425	1308	1868	1840.07	0.80	0	994	1916	1892	1846	1822	1776	1904	1834	57	557	100	1380	1	1	57196240	1046	20.54	1.45	12	0.29	89.00	1262.00	3430	20240111	-46.71	1550	20241209	17.94	3430	-46.71	20240111	1550	17.94	20241209	3430	-46.71	20240111	1550	17.94	20241209	2.72	N	419050	100	57 억		459337	N	N	0	N	00	N
79	20241217	111224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1841	-27	5	-1.45	200257209	108481	32.86	1854	1868	1826	2425	1308	1868	1846.01	0.80	0	37576	1916	1892	1846	1822	1776	1904	1834	57	557	100	1380	1	1	57196240	1053	20.69	1.46	12	0.19	89.00	1262.00	3430	20240111	-46.33	1550	20241209	18.77	3430	-46.33	20240111	1550	18.77	20241209	3430	-46.33	20240111	1550	18.77	20241209	2.72	N	419050	100	57 억		459337	N	N	0	N	00	N
80	20241217	101230	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1840	-28	5	-1.50	181963185	98549	29.85	1854	1868	1826	2425	1308	1868	1846.42	0.80	0	34980	1916	1892	1846	1822	1776	1904	1834	57	557	100	1380	1	1	57196240	1052	20.67	1.46	12	0.17	89.00	1262.00	3430	20240111	-46.36	1550	20241209	18.71	3430	-46.36	20240111	1550	18.71	20241209	3430	-46.36	20240111	1550	18.71	20241209	2.72	N	419050	100	57 억		459337	N	N	0	N	00	N
81	20241217	091247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1853	-15	5	-0.80	46648102	25343	7.68	1854	1868	1826	2425	1308	1868	1840.67	0.80	0	6033	1916	1892	1846	1822	1776	1904	1834	57	557	100	1380	1	1	57196240	1060	20.82	1.47	12	0.04	89.00	1262.00	3430	20240111	-45.98	1550	20241209	19.55	3430	-45.98	20240111	1550	19.55	20241209	3430	-45.98	20240111	1550	19.55	20241209	2.72	N	419050	100	57 억		459337	N	N	0	N	00	N
82	20241216	161237	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1868	68	2	3.78	606319207	329977	169.82	1807	1870	1800	2340	1260	1800	1837.45	0.78	0	15301	1856	1827	1773	1744	1690	1842	1759	57	540	100	1330	1	1	57196240	1068	20.99	1.48	12	0.58	89.00	1262.00	3430	20240111	-45.54	1550	20241209	20.52	3430	-45.54	20240111	1550	20.52	20241209	3430	-45.54	20240111	1550	20.52	20241209	2.71	N	419050	100	57 억		444827	N	N	0	N	00	N
83	20241216	151247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1859	59	2	3.28	568714449	309817	159.44	1807	1863	1800	2340	1260	1800	1835.65	0.78	0	17137	1856	1827	1773	1744	1690	1842	1759	57	540	100	1330	1	1	57196240	1063	20.89	1.47	12	0.54	89.00	1262.00	3430	20240111	-45.80	1550	20241209	19.94	3430	-45.80	20240111	1550	19.94	20241209	3430	-45.80	20240111	1550	19.94	20241209	2.71	N	419050	100	57 억		444827	N	N	0	N	00	N
84	20241216	141245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1839	39	2	2.17	401509556	219555	112.99	1807	1849	1800	2340	1260	1800	1828.74	0.78	0	25007	1856	1827	1773	1744	1690	1842	1759	57	540	100	1330	1	1	57196240	1052	20.66	1.46	12	0.38	89.00	1262.00	3430	20240111	-46.38	1550	20241209	18.65	3430	-46.38	20240111	1550	18.65	20241209	3430	-46.38	20240111	1550	18.65	20241209	2.71	N	419050	100	57 억		444827	N	N	0	N	00	N
85	20241216	131247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1840	40	2	2.22	356508439	195125	100.42	1807	1849	1800	2340	1260	1800	1827.08	0.78	0	19468	1856	1827	1773	1744	1690	1842	1759	57	540	100	1330	1	1	57196240	1052	20.67	1.46	12	0.34	89.00	1262.00	3430	20240111	-46.36	1550	20241209	18.71	3430	-46.36	20240111	1550	18.71	20241209	3430	-46.36	20240111	1550	18.71	20241209	2.71	N	419050	100	57 억		444827	N	N	0	N	00	N
86	20241216	121245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1836	36	2	2.00	298681973	163706	84.25	1807	1843	1800	2340	1260	1800	1824.50	0.78	0	17890	1856	1827	1773	1744	1690	1842	1759	57	540	100	1330	1	1	57196240	1050	20.63	1.45	12	0.29	89.00	1262.00	3430	20240111	-46.47	1550	20241209	18.45	3430	-46.47	20240111	1550	18.45	20241209	3430	-46.47	20240111	1550	18.45	20241209	2.71	N	419050	100	57 억		444827	N	N	0	N	00	N
87	20241216	111244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1835	35	2	1.94	293091770	160658	82.68	1807	1843	1800	2340	1260	1800	1824.32	0.78	0	18777	1856	1827	1773	1744	1690	1842	1759	57	540	100	1330	1	1	57196240	1050	20.62	1.45	12	0.28	89.00	1262.00	3430	20240111	-46.50	1550	20241209	18.39	3430	-46.50	20240111	1550	18.39	20241209	3430	-46.50	20240111	1550	18.39	20241209	2.71	N	419050	100	57 억		444827	N	N	0	N	00	N
88	20241216	101245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1820	20	2	1.11	199043294	109336	56.27	1807	1838	1800	2340	1260	1800	1820.47	0.78	0	13286	1856	1827	1773	1744	1690	1842	1759	57	540	100	1330	1	1	57196240	1041	20.45	1.44	12	0.19	89.00	1262.00	3430	20240111	-46.94	1550	20241209	17.42	3430	-46.94	20240111	1550	17.42	20241209	3430	-46.94	20240111	1550	17.42	20241209	2.71	N	419050	100	57 억		444827	N	N	0	N	00	N
89	20241216	091246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1816	16	2	0.89	43592676	24126	12.42	1807	1816	1800	2340	1260	1800	1806.88	0.78	0	13682	1856	1827	1773	1744	1690	1842	1759	57	540	100	1330	1	1	57196240	1039	20.40	1.44	12	0.04	89.00	1262.00	3430	20240111	-47.06	1550	20241209	17.16	3430	-47.06	20240111	1550	17.16	20241209	3430	-47.06	20240111	1550	17.16	20241209	2.71	N	419050	100	57 억		444827	N	N	0	N	00	N
90	20241213	161236	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1800	12	2	0.67	341260564	191411	80.74	1750	1802	1719	2320	1252	1788	1782.76	0.77	0	3602	1834	1811	1788	1765	1742	1822	1776	57	532	100	1320	1	1	57196240	1030	20.22	1.43	12	0.33	89.00	1262.00	3430	20240111	-47.52	1550	20241209	16.13	3430	-47.52	20240111	1550	16.13	20241209	3430	-47.52	20240111	1550	16.13	20241209	2.63	N	419050	100	57 억		441225	N	N	0	N	00	N
91	20241213	151242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1801	13	2	0.73	315336939	176993	74.66	1750	1802	1719	2320	1252	1788	1781.64	0.77	0	3127	1834	1811	1788	1765	1742	1822	1776	57	532	100	1320	1	1	57196240	1030	20.24	1.43	12	0.31	89.00	1262.00	3430	20240111	-47.49	1550	20241209	16.19	3430	-47.49	20240111	1550	16.19	20241209	3430	-47.49	20240111	1550	16.19	20241209	2.63	N	419050	100	57 억		441225	N	N	0	N	00	N
92	20241213	141241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1794	6	2	0.34	245615068	138085	58.24	1750	1800	1719	2320	1252	1788	1778.72	0.77	0	13128	1834	1811	1788	1765	1742	1822	1776	57	532	100	1320	1	1	57196240	1026	20.16	1.42	12	0.24	89.00	1262.00	3430	20240111	-47.70	1550	20241209	15.74	3430	-47.70	20240111	1550	15.74	20241209	3430	-47.70	20240111	1550	15.74	20241209	2.63	N	419050	100	57 억		441225	N	N	0	N	00	N
93	20241213	131243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1791	3	2	0.17	209873367	118117	49.82	1750	1800	1719	2320	1252	1788	1776.83	0.77	0	14100	1834	1811	1788	1765	1742	1822	1776	57	532	100	1320	1	1	57196240	1024	20.12	1.42	12	0.21	89.00	1262.00	3430	20240111	-47.78	1550	20241209	15.55	3430	-47.78	20240111	1550	15.55	20241209	3430	-47.78	20240111	1550	15.55	20241209	2.63	N	419050	100	57 억		441225	N	N	0	N	00	N
94	20241213	121242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1793	5	2	0.28	179328517	101046	42.62	1750	1800	1719	2320	1252	1788	1774.72	0.77	0	15176	1834	1811	1788	1765	1742	1822	1776	57	532	100	1320	1	1	57196240	1026	20.15	1.42	12	0.18	89.00	1262.00	3430	20240111	-47.73	1550	20241209	15.68	3430	-47.73	20240111	1550	15.68	20241209	3430	-47.73	20240111	1550	15.68	20241209	2.63	N	419050	100	57 억		441225	N	N	0	N	00	N
95	20241213	111240	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1790	2	2	0.11	140696621	79520	33.54	1750	1798	1719	2320	1252	1788	1769.32	0.77	0	22663	1834	1811	1788	1765	1742	1822	1776	57	532	100	1320	1	1	57196240	1024	20.11	1.42	12	0.14	89.00	1262.00	3430	20240111	-47.81	1550	20241209	15.48	3430	-47.81	20240111	1550	15.48	20241209	3430	-47.81	20240111	1550	15.48	20241209	2.63	N	419050	100	57 억		441225	N	N	0	N	00	N
96	20241213	101232	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1780	-8	5	-0.45	84439499	47816	20.17	1750	1798	1719	2320	1252	1788	1765.93	0.77	0	10013	1834	1811	1788	1765	1742	1822	1776	57	532	100	1320	1	1	57196240	1018	20.00	1.41	12	0.08	89.00	1262.00	3430	20240111	-48.10	1550	20241209	14.84	3430	-48.10	20240111	1550	14.84	20241209	3430	-48.10	20240111	1550	14.84	20241209	2.63	N	419050	100	57 억		441225	N	N	0	N	00	N
97	20241213	091234	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1766	-22	5	-1.23	15882740	8982	3.79	1750	1798	1750	2320	1252	1788	1768.29	0.77	0	2868	1834	1811	1788	1765	1742	1822	1776	57	532	100	1320	1	1	57196240	1010	19.84	1.40	12	0.02	89.00	1262.00	3430	20240111	-48.51	1550	20241209	13.94	3430	-48.51	20240111	1550	13.94	20241209	3430	-48.51	20240111	1550	13.94	20241209	2.63	N	419050	100	57 억		441225	N	N	0	N	00	N
98	20241212	161239	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1788	7	2	0.39	420662541	235913	58.33	1780	1811	1765	2315	1247	1781	1783.13	0.71	0	37577	1837	1808	1759	1730	1681	1823	1745	57	534	100	1310	1	1	57196240	1023	20.09	1.42	12	0.41	89.00	1262.00	3430	20240111	-47.87	1550	20241209	15.35	3430	-47.87	20240111	1550	15.35	20241209	3430	-47.87	20240111	1550	15.35	20241209	2.77	N	419050	100	57 억		403519	N	N	0	N	00	N
99	20241212	151233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1795	14	2	0.79	394759368	221443	54.75	1780	1811	1765	2315	1247	1781	1782.67	0.71	0	33387	1837	1808	1759	1730	1681	1823	1745	57	534	100	1310	1	1	57196240	1027	20.17	1.42	12	0.39	89.00	1262.00	3430	20240111	-47.67	1550	20241209	15.81	3430	-47.67	20240111	1550	15.81	20241209	3430	-47.67	20240111	1550	15.81	20241209	2.77	N	419050	100	57 억		403519	N	N	0	N	00	N
100	20241212	141230	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1787	6	2	0.34	341677321	191740	47.41	1780	1811	1765	2315	1247	1781	1781.98	0.71	0	25349	1837	1808	1759	1730	1681	1823	1745	57	534	100	1310	1	1	57196240	1022	20.08	1.42	12	0.34	89.00	1262.00	3430	20240111	-47.90	1550	20241209	15.29	3430	-47.90	20240111	1550	15.29	20241209	3430	-47.90	20240111	1550	15.29	20241209	2.77	N	419050	100	57 억		403519	N	N	0	N	00	N
101	20241212	131219	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1777	-4	5	-0.22	329528228	184906	45.72	1780	1811	1765	2315	1247	1781	1782.14	0.71	0	23934	1837	1808	1759	1730	1681	1823	1745	57	534	100	1310	1	1	57196240	1016	19.97	1.41	12	0.32	89.00	1262.00	3430	20240111	-48.19	1550	20241209	14.65	3430	-48.19	20240111	1550	14.65	20241209	3430	-48.19	20240111	1550	14.65	20241209	2.77	N	419050	100	57 억		403519	N	N	0	N	00	N
102	20241212	121213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1776	-5	5	-0.28	301406935	169047	41.80	1780	1811	1765	2315	1247	1781	1782.98	0.71	0	24687	1837	1808	1759	1730	1681	1823	1745	57	534	100	1310	1	1	57196240	1016	19.96	1.41	12	0.30	89.00	1262.00	3430	20240111	-48.22	1550	20241209	14.58	3430	-48.22	20240111	1550	14.58	20241209	3430	-48.22	20240111	1550	14.58	20241209	2.77	N	419050	100	57 억		403519	N	N	0	N	00	N
103	20241212	111223	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1803	22	2	1.24	263302666	147695	36.52	1780	1811	1765	2315	1247	1781	1782.75	0.71	0	28132	1837	1808	1759	1730	1681	1823	1745	57	534	100	1310	1	1	57196240	1031	20.26	1.43	12	0.26	89.00	1262.00	3430	20240111	-47.43	1550	20241209	16.32	3430	-47.43	20240111	1550	16.32	20241209	3430	-47.43	20240111	1550	16.32	20241209	2.77	N	419050	100	57 억		403519	N	N	0	N	00	N
104	20241212	101221	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1782	1	2	0.06	215981011	121213	29.97	1780	1811	1765	2315	1247	1781	1781.83	0.71	0	24900	1837	1808	1759	1730	1681	1823	1745	57	534	100	1310	1	1	57196240	1019	20.02	1.41	12	0.21	89.00	1262.00	3430	20240111	-48.05	1550	20241209	14.97	3430	-48.05	20240111	1550	14.97	20241209	3430	-48.05	20240111	1550	14.97	20241209	2.77	N	419050	100	57 억		403519	N	N	0	N	00	N
105	20241212	091232	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1778	-3	5	-0.17	44716003	25096	6.20	1780	1790	1777	2315	1247	1781	1781.80	0.71	0	8825	1837	1808	1759	1730	1681	1823	1745	57	534	100	1310	1	1	57196240	1017	19.98	1.41	12	0.04	89.00	1262.00	3430	20240111	-48.16	1550	20241209	14.71	3430	-48.16	20240111	1550	14.71	20241209	3430	-48.16	20240111	1550	14.71	20241209	2.77	N	419050	100	57 억		403519	N	N	0	N	00	N
106	20241211	161225	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1781	56	2	3.25	708399121	400756	52.46	1716	1788	1710	2240	1208	1725	1767.54	0.61	0	55979	1910	1817	1691	1598	1472	1864	1645	57	515	100	1270	1	1	57196240	1019	20.01	1.41	12	0.70	89.00	1262.00	3430	20240111	-48.08	1550	20241209	14.90	3430	-48.08	20240111	1550	14.90	20241209	3430	-48.08	20240111	1550	14.90	20241209	2.83	N	419050	100	57 억		347587	N	N	0	N	00	N
107	20241211	151139	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1786	61	2	3.54	675329265	382195	50.03	1716	1788	1710	2240	1208	1725	1766.98	0.61	0	52974	1910	1817	1691	1598	1472	1864	1645	57	515	100	1270	1	1	57196240	1022	20.07	1.42	12	0.67	89.00	1262.00	3430	20240111	-47.93	1550	20241209	15.23	3430	-47.93	20240111	1550	15.23	20241209	3430	-47.93	20240111	1550	15.23	20241209	2.83	N	419050	100	57 억		347587	N	N	0	N	00	N
108	20241211	141235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1768	43	2	2.49	592670703	335579	43.93	1716	1787	1710	2240	1208	1725	1766.11	0.61	0	47341	1910	1817	1691	1598	1472	1864	1645	57	515	100	1270	1	1	57196240	1011	19.87	1.40	12	0.59	89.00	1262.00	3430	20240111	-48.45	1550	20241209	14.06	3430	-48.45	20240111	1550	14.06	20241209	3430	-48.45	20240111	1550	14.06	20241209	2.83	N	419050	100	57 억		347587	N	N	0	N	00	N
109	20241211	131236	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1770	45	2	2.61	526587282	297867	38.99	1716	1787	1710	2240	1208	1725	1767.86	0.61	0	27701	1910	1817	1691	1598	1472	1864	1645	57	515	100	1270	1	1	57196240	1012	19.89	1.40	12	0.52	89.00	1262.00	3430	20240111	-48.40	1550	20241209	14.19	3430	-48.40	20240111	1550	14.19	20241209	3430	-48.40	20240111	1550	14.19	20241209	2.83	N	419050	100	57 억		347587	N	N	0	N	00	N
110	20241211	121237	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1761	36	2	2.09	470901895	266275	34.85	1716	1787	1710	2240	1208	1725	1768.48	0.61	0	28606	1910	1817	1691	1598	1472	1864	1645	57	515	100	1270	1	1	57196240	1007	19.79	1.40	12	0.47	89.00	1262.00	3430	20240111	-48.66	1550	20241209	13.61	3430	-48.66	20240111	1550	13.61	20241209	3430	-48.66	20240111	1550	13.61	20241209	2.83	N	419050	100	57 억		347587	N	N	0	N	00	N
111	20241211	111233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1766	41	2	2.38	436408360	246817	32.31	1716	1787	1710	2240	1208	1725	1768.15	0.61	0	35274	1910	1817	1691	1598	1472	1864	1645	57	515	100	1270	1	1	57196240	1010	19.84	1.40	12	0.43	89.00	1262.00	3430	20240111	-48.51	1550	20241209	13.94	3430	-48.51	20240111	1550	13.94	20241209	3430	-48.51	20240111	1550	13.94	20241209	2.83	N	419050	100	57 억		347587	N	N	0	N	00	N
112	20241211	101233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1774	49	2	2.84	359696126	203656	26.66	1716	1787	1710	2240	1208	1725	1766.19	0.61	0	26932	1910	1817	1691	1598	1472	1864	1645	57	515	100	1270	1	1	57196240	1015	19.93	1.41	12	0.36	89.00	1262.00	3430	20240111	-48.28	1550	20241209	14.45	3430	-48.28	20240111	1550	14.45	20241209	3430	-48.28	20240111	1550	14.45	20241209	2.83	N	419050	100	57 억		347587	N	N	0	N	00	N
113	20241211	091239	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1760	35	2	2.03	87367241	50155	6.56	1716	1773	1710	2240	1208	1725	1741.94	0.61	0	26805	1910	1817	1691	1598	1472	1864	1645	57	515	100	1270	1	1	57196240	1007	19.78	1.39	12	0.09	89.00	1262.00	3430	20240111	-48.69	1550	20241209	13.55	3430	-48.69	20240111	1550	13.55	20241209	3430	-48.69	20240111	1550	13.55	20241209	2.83	N	419050	100	57 억		347587	N	N	0	N	00	N
114	20241210	161222	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1725	160	2	10.22	1276730557	758575	81.90	1565	1784	1565	2030	1096	1565	1682.86	0.12	0	279784	1805	1684	1617	1496	1429	1651	1463	57	465	100	1150	1	1	57196240	987	19.38	1.37	12	1.33	89.00	1262.00	3430	20240111	-49.71	1550	20241209	11.29	3430	-49.71	20240111	1550	11.29	20241209	3430	-49.71	20240111	1550	11.29	20241209	2.89	N	419050	100	57 억		67877	N	N	0	N	00	N
115	20241210	151225	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1715	150	2	9.58	1217935194	724432	78.22	1565	1784	1565	2030	1096	1565	1681.23	0.12	0	270191	1805	1684	1617	1496	1429	1651	1463	57	465	100	1150	1	1	57196240	981	19.27	1.36	12	1.27	89.00	1262.00	3430	20240111	-50.00	1550	20241209	10.65	3430	-50.00	20240111	1550	10.65	20241209	3430	-50.00	20240111	1550	10.65	20241209	2.89	N	419050	100	57 억		67877	N	N	0	N	00	N
116	20241210	141224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1711	146	2	9.33	1161643022	691543	74.67	1565	1784	1565	2030	1096	1565	1679.78	0.12	0	253041	1805	1684	1617	1496	1429	1651	1463	57	465	100	1150	1	1	57196240	979	19.22	1.36	12	1.21	89.00	1262.00	3430	20240111	-50.12	1550	20241209	10.39	3430	-50.12	20240111	1550	10.39	20241209	3430	-50.12	20240111	1550	10.39	20241209	2.89	N	419050	100	57 억		67877	N	N	0	N	00	N
117	20241210	131226	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1721	156	2	9.97	860358078	517343	55.86	1565	1721	1565	2030	1096	1565	1663.03	0.12	0	268310	1805	1684	1617	1496	1429	1651	1463	57	465	100	1150	1	1	57196240	984	19.34	1.36	12	0.90	89.00	1262.00	3430	20240111	-49.83	1550	20241209	11.03	3430	-49.83	20240111	1550	11.03	20241209	3430	-49.83	20240111	1550	11.03	20241209	2.89	N	419050	100	57 억		67877	Y	N	0	N	00	N
118	20241210	121224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1675	110	2	7.03	722527884	436220	47.10	1565	1700	1565	2030	1096	1565	1656.34	0.12	0	217994	1805	1684	1617	1496	1429	1651	1463	57	465	100	1150	1	1	57196240	958	18.82	1.33	12	0.76	89.00	1262.00	3430	20240111	-51.17	1550	20241209	8.06	3430	-51.17	20240111	1550	8.06	20241209	3430	-51.17	20240111	1550	8.06	20241209	2.89	N	419050	100	57 억		67877	N	N	0	N	00	N
119	20241210	111223	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1688	123	2	7.86	658852115	398422	43.02	1565	1700	1565	2030	1096	1565	1653.65	0.12	0	207743	1805	1684	1617	1496	1429	1651	1463	57	465	100	1150	1	1	57196240	965	18.97	1.34	12	0.70	89.00	1262.00	3430	20240111	-50.79	1550	20241209	8.90	3430	-50.79	20240111	1550	8.90	20241209	3430	-50.79	20240111	1550	8.90	20241209	2.89	N	419050	100	57 억		67877	N	N	0	N	00	N
120	20241210	101225	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1669	104	2	6.65	505952554	307885	33.24	1565	1677	1565	2030	1096	1565	1643.32	0.12	0	196559	1805	1684	1617	1496	1429	1651	1463	57	465	100	1150	1	1	57196240	955	18.75	1.32	12	0.54	89.00	1262.00	3430	20240111	-51.34	1550	20241209	7.68	3430	-51.34	20240111	1550	7.68	20241209	3430	-51.34	20240111	1550	7.68	20241209	2.89	N	419050	100	57 억		67877	N	N	0	N	00	N
121	20241210	091232	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1650	85	2	5.43	194264127	119981	12.95	1565	1654	1565	2030	1096	1565	1619.12	0.12	0	67867	1805	1684	1617	1496	1429	1651	1463	57	465	100	1150	1	1	57196240	944	18.54	1.31	12	0.21	89.00	1262.00	3430	20240111	-51.90	1550	20241209	6.45	3430	-51.90	20240111	1550	6.45	20241209	3430	-51.90	20240111	1550	6.45	20241209	2.89	N	419050	100	57 억		67877	N	N	0	N	00	N
122	20241209	161220	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1565	-196	5	-11.13	1481383867	896876	72.47	1710	1738	1550	2285	1233	1761	1651.29	0.34	0	-124468	1905	1833	1787	1715	1669	1810	1692	57	524	100	1300	1	1	57196240	895	17.58	1.24	12	1.57	89.00	1262.00	3430	20240111	-54.37	1550	20241209	0.97	3430	-54.37	20240111	1550	0.97	20241209	3430	-54.37	20240111	1550	0.97	20241209	2.89	N	419050	100	57 억		196021	N	N	0	N	00	N
123	20241209	151222	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1586	-175	5	-9.94	1380457764	832748	67.29	1710	1738	1550	2285	1233	1761	1656.90	0.34	0	-128687	1905	1833	1787	1715	1669	1810	1692	57	524	100	1300	1	1	57196240	907	17.82	1.26	12	1.46	89.00	1262.00	3430	20240111	-53.76	1550	20241209	2.32	3430	-53.76	20240111	1550	2.32	20241209	3430	-53.76	20240111	1550	2.32	20241209	2.89	N	419050	100	57 억		196021	N	N	0	N	00	N
124	20241209	141220	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1635	-126	5	-7.16	1124378416	672897	54.38	1710	1738	1621	2285	1233	1761	1670.07	0.34	0	-108980	1905	1833	1787	1715	1669	1810	1692	57	524	100	1300	1	1	57196240	935	18.37	1.30	12	1.18	89.00	1262.00	3430	20240111	-52.33	1606	20240805	1.81	3430	-52.33	20240111	1606	1.81	20240805	3430	-52.33	20240111	1606	1.81	20240805	2.89	N	419050	100	57 억		196021	N	N	0	N	00	N
125	20241209	131226	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1645	-116	5	-6.59	1000887242	597340	48.27	1710	1738	1636	2285	1233	1761	1674.64	0.34	0	-105499	1905	1833	1787	1715	1669	1810	1692	57	524	100	1300	1	1	57196240	941	18.48	1.30	12	1.04	89.00	1262.00	3430	20240111	-52.04	1606	20240805	2.43	3430	-52.04	20240111	1606	2.43	20240805	3430	-52.04	20240111	1606	2.43	20240805	2.89	N	419050	100	57 억		196021	N	N	0	N	00	N
126	20241209	121221	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1665	-96	5	-5.45	858254124	510851	41.28	1710	1738	1655	2285	1233	1761	1679.01	0.34	0	-101496	1905	1833	1787	1715	1669	1810	1692	57	524	100	1300	1	1	57196240	952	18.71	1.32	12	0.89	89.00	1262.00	3430	20240111	-51.46	1606	20240805	3.67	3430	-51.46	20240111	1606	3.67	20240805	3430	-51.46	20240111	1606	3.67	20240805	2.89	N	419050	100	57 억		196021	N	N	0	N	00	N
127	20241209	111222	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1675	-86	5	-4.88	714343544	424243	34.28	1710	1738	1655	2285	1233	1761	1682.61	0.34	0	-66473	1905	1833	1787	1715	1669	1810	1692	57	524	100	1300	1	1	57196240	958	18.82	1.33	12	0.74	89.00	1262.00	3430	20240111	-51.17	1606	20240805	4.30	3430	-51.17	20240111	1606	4.30	20240805	3430	-51.17	20240111	1606	4.30	20240805	2.89	N	419050	100	57 억		196021	N	N	0	N	00	N
128	20241209	101218	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1681	-80	5	-4.54	565053525	335034	27.07	1710	1738	1655	2285	1233	1761	1685.08	0.34	0	-33354	1905	1833	1787	1715	1669	1810	1692	57	524	100	1300	1	1	57196240	961	18.89	1.33	12	0.59	89.00	1262.00	3430	20240111	-50.99	1606	20240805	4.67	3430	-50.99	20240111	1606	4.67	20240805	3430	-50.99	20240111	1606	4.67	20240805	2.89	N	419050	100	57 억		196021	N	N	0	N	00	N
129	20241209	091212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1705	-56	5	-3.18	340475013	200934	16.24	1710	1738	1655	2285	1233	1761	1692.24	0.34	0	2303	1905	1833	1787	1715	1669	1810	1692	57	524	100	1300	1	1	57196240	975	19.16	1.35	12	0.35	89.00	1262.00	3430	20240111	-50.29	1606	20240805	6.16	3430	-50.29	20240111	1606	6.16	20240805	3430	-50.29	20240111	1606	6.16	20240805	2.89	N	419050	100	57 억		196021	N	N	0	N	00	N
130	20241206	161210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1761	-89	5	-4.81	2173082966	1215836	9.11	1848	1859	1741	2405	1295	1850	1787.26	0.25	0	52480	2344	2096	1917	1669	1490	2221	1794	57	555	100	1360	1	1	57196240	1007	19.79	1.40	12	2.13	89.00	1262.00	3430	20240111	-48.66	1606	20240805	9.65	3430	-48.66	20240111	1606	9.65	20240805	3430	-48.66	20240111	1606	9.65	20240805	2.90	N	419050	100	57 억		140575	N	N	0	N	00	N
131	20241206	151215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1781	-69	5	-3.73	2063831209	1154063	8.65	1848	1859	1741	2405	1295	1850	1788.29	0.25	0	40707	2344	2096	1917	1669	1490	2221	1794	57	555	100	1360	1	1	57196240	1019	20.01	1.41	12	2.02	89.00	1262.00	3430	20240111	-48.08	1606	20240805	10.90	3430	-48.08	20240111	1606	10.90	20240805	3430	-48.08	20240111	1606	10.90	20240805	2.90	N	419050	100	57 억		140575	N	N	0	N	00	N
132	20241206	141212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1776	-74	5	-4.00	1938766476	1083792	8.12	1848	1859	1741	2405	1295	1850	1788.85	0.25	0	33803	2344	2096	1917	1669	1490	2221	1794	57	555	100	1360	1	1	57196240	1016	19.96	1.41	12	1.89	89.00	1262.00	3430	20240111	-48.22	1606	20240805	10.59	3430	-48.22	20240111	1606	10.59	20240805	3430	-48.22	20240111	1606	10.59	20240805	2.90	N	419050	100	57 억		140575	N	N	0	N	00	N
133	20241206	131213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1760	-90	5	-4.86	1825317328	1019825	7.65	1848	1859	1741	2405	1295	1850	1789.81	0.25	0	25244	2344	2096	1917	1669	1490	2221	1794	57	555	100	1360	1	1	57196240	1007	19.78	1.39	12	1.78	89.00	1262.00	3430	20240111	-48.69	1606	20240805	9.59	3430	-48.69	20240111	1606	9.59	20240805	3430	-48.69	20240111	1606	9.59	20240805	2.90	N	419050	100	57 억		140575	N	N	0	N	00	N
134	20241206	121204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1782	-68	5	-3.68	1723594867	962362	7.21	1848	1859	1741	2405	1295	1850	1790.97	0.25	0	34600	2344	2096	1917	1669	1490	2221	1794	57	555	100	1360	1	1	57196240	1019	20.02	1.41	12	1.68	89.00	1262.00	3430	20240111	-48.05	1606	20240805	10.96	3430	-48.05	20240111	1606	10.96	20240805	3430	-48.05	20240111	1606	10.96	20240805	2.90	N	419050	100	57 억		140575	N	N	0	N	00	N
135	20241206	111203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1762	-88	5	-4.76	1530382407	853769	6.40	1848	1859	1741	2405	1295	1850	1792.47	0.25	0	-9490	2344	2096	1917	1669	1490	2221	1794	57	555	100	1360	1	1	57196240	1008	19.80	1.40	12	1.49	89.00	1262.00	3430	20240111	-48.63	1606	20240805	9.71	3430	-48.63	20240111	1606	9.71	20240805	3430	-48.63	20240111	1606	9.71	20240805	2.90	N	419050	100	57 억		140575	N	N	0	N	00	N
136	20241206	101202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1789	-61	5	-3.30	1013667122	560633	4.20	1848	1859	1770	2405	1295	1850	1808.04	0.25	0	11082	2344	2096	1917	1669	1490	2221	1794	57	555	100	1360	1	1	57196240	1023	20.10	1.42	12	0.98	89.00	1262.00	3430	20240111	-47.84	1606	20240805	11.39	3430	-47.84	20240111	1606	11.39	20240805	3430	-47.84	20240111	1606	11.39	20240805	2.90	N	419050	100	57 억		140575	N	N	0	N	00	N
137	20241206	091213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1814	-36	5	-1.95	344913918	188423	1.41	1848	1859	1812	2405	1295	1850	1830.48	0.25	0	22603	2344	2096	1917	1669	1490	2221	1794	57	555	100	1360	1	1	57196240	1038	20.38	1.44	12	0.33	89.00	1262.00	3430	20240111	-47.11	1606	20240805	12.95	3430	-47.11	20240111	1606	12.95	20240805	3430	-47.11	20240111	1606	12.95	20240805	2.90	N	419050	100	57 억		140575	N	N	0	N	00	N
138	20241205	161147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1850	102	2	5.84	26704677418	13222469	6289.91	1743	2165	1738	2270	1224	1748	2019.97	0.20	0	28273	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1058	20.79	1.47	12	23.12	89.00	1262.00	3430	20240111	-46.06	1606	20240805	15.19	3430	-46.06	20240111	1606	15.19	20240805	3430	-46.06	20240111	1606	15.19	20240805	2.90	N	419050	100	57 억		113782	N	N	0	N	00	N
139	20241205	151156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1867	119	2	6.81	26290208688	12999262	6183.73	1743	2165	1738	2270	1224	1748	2022.44	0.20	0	16364	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1068	20.98	1.48	12	22.73	89.00	1262.00	3430	20240111	-45.57	1606	20240805	16.25	3430	-45.57	20240111	1606	16.25	20240805	3430	-45.57	20240111	1606	16.25	20240805	2.90	N	419050	100	57 억		113782	N	N	0	N	00	N
140	20241205	141140	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1939	191	2	10.93	24817954925	12216742	5811.49	1743	2165	1738	2270	1224	1748	2031.47	0.20	0	-52406	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1109	21.79	1.54	12	21.36	89.00	1262.00	3430	20240111	-43.47	1606	20240805	20.73	3430	-43.47	20240111	1606	20.73	20240805	3430	-43.47	20240111	1606	20.73	20240805	2.90	N	419050	100	57 억		113782	N	N	0	N	00	N
141	20241205	131151	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1932	184	2	10.53	22099592942	10826531	5150.17	1743	2165	1738	2270	1224	1748	2041.24	0.20	0	-20331	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1105	21.71	1.53	12	18.93	89.00	1262.00	3430	20240111	-43.67	1606	20240805	20.30	3430	-43.67	20240111	1606	20.30	20240805	3430	-43.67	20240111	1606	20.30	20240805	2.90	N	419050	100	57 억		113782	N	N	0	N	00	N
142	20241205	121150	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	267	2	15.27	19466117279	9481436	4510.31	1743	2165	1738	2270	1224	1748	2053.08	0.20	0	51565	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	5	1	57196240	1153	22.64	1.60	12	16.58	89.00	1262.00	3430	20240111	-41.25	1606	20240805	25.47	3430	-41.25	20240111	1606	25.47	20240805	3430	-41.25	20240111	1606	25.47	20240805	2.90	N	419050	100	57 억		113782	N	N	0	N	00	N
143	20241205	111148	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2035	287	2	16.42	11329299054	5564748	2647.14	1743	2140	1738	2270	1224	1748	2035.91	0.20	0	-39831	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	5	1	57196240	1164	22.87	1.61	12	9.73	89.00	1262.00	3430	20240111	-40.67	1606	20240805	26.71	3430	-40.67	20240111	1606	26.71	20240805	3430	-40.67	20240111	1606	26.71	20240805	2.90	N	419050	100	57 억		113782	N	N	0	N	00	N
144	20241205	101148	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1756	8	2	0.46	71296370	40784	19.40	1743	1778	1738	2270	1224	1748	1748.15	0.20	0	-7279	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1004	19.73	1.39	12	0.07	89.00	1262.00	3430	20240111	-48.80	1606	20240805	9.34	3430	-48.80	20240111	1606	9.34	20240805	3430	-48.80	20240111	1606	9.34	20240805	2.90	N	419050	100	57 억		113782	N	N	0	N	00	N
145	20241205	091155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1747	-1	5	-0.06	15641970	8934	4.25	1743	1778	1740	2270	1224	1748	1750.84	0.20	0	-2196	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	999	19.63	1.38	12	0.02	89.00	1262.00	3430	20240111	-49.07	1606	20240805	8.78	3430	-49.07	20240111	1606	8.78	20240805	3430	-49.07	20240111	1606	8.78	20240805	2.90	N	419050	100	57 억		113782	N	N	0	N	00	N
146	20241204	161128	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1748	-62	5	-3.43	368296084	209244	128.25	1766	1810	1741	2350	1267	1810	1760.15	0.30	0	-58619	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1000	19.64	1.39	12	0.37	89.00	1262.00	3430	20240111	-49.04	1606	20240805	8.84	3430	-49.04	20240111	1606	8.84	20240805	3430	-49.04	20240111	1606	8.84	20240805	2.92	N	419050	100	57 억		170965	N	N	0	N	00	N
147	20241204	151130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1750	-60	5	-3.31	347674738	197447	121.02	1766	1810	1741	2350	1267	1810	1760.85	0.30	0	-55813	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1001	19.66	1.39	12	0.35	89.00	1262.00	3430	20240111	-48.98	1606	20240805	8.97	3430	-48.98	20240111	1606	8.97	20240805	3430	-48.98	20240111	1606	8.97	20240805	2.92	N	419050	100	57 억		170965	N	N	0	N	00	N
148	20241204	141132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1748	-62	5	-3.43	328096669	186259	114.16	1766	1810	1741	2350	1267	1810	1761.51	0.30	0	-55756	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1000	19.64	1.39	12	0.33	89.00	1262.00	3430	20240111	-49.04	1606	20240805	8.84	3430	-49.04	20240111	1606	8.84	20240805	3430	-49.04	20240111	1606	8.84	20240805	2.92	N	419050	100	57 억		170965	N	N	0	N	00	N
149	20241204	131126	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1759	-51	5	-2.82	300827232	170674	104.61	1766	1810	1741	2350	1267	1810	1762.58	0.30	0	-43824	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1006	19.76	1.39	12	0.30	89.00	1262.00	3430	20240111	-48.72	1606	20240805	9.53	3430	-48.72	20240111	1606	9.53	20240805	3430	-48.72	20240111	1606	9.53	20240805	2.92	N	419050	100	57 억		170965	N	N	0	N	00	N
150	20241204	121120	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1752	-58	5	-3.20	290361405	164686	100.94	1766	1810	1741	2350	1267	1810	1763.12	0.30	0	-43990	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1002	19.69	1.39	12	0.29	89.00	1262.00	3430	20240111	-48.92	1606	20240805	9.09	3430	-48.92	20240111	1606	9.09	20240805	3430	-48.92	20240111	1606	9.09	20240805	2.92	N	419050	100	57 억		170965	N	N	0	N	00	N
151	20241204	111108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1753	-57	5	-3.15	232277790	131479	80.59	1766	1810	1750	2350	1267	1810	1766.65	0.30	0	-32051	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1003	19.70	1.39	12	0.23	89.00	1262.00	3430	20240111	-48.89	1606	20240805	9.15	3430	-48.89	20240111	1606	9.15	20240805	3430	-48.89	20240111	1606	9.15	20240805	2.92	N	419050	100	57 억		170965	N	N	0	N	00	N
152	20241204	101110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1763	-47	5	-2.60	167940841	94855	58.14	1766	1810	1750	2350	1267	1810	1770.50	0.30	0	-8220	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1008	19.81	1.40	12	0.17	89.00	1262.00	3430	20240111	-48.60	1606	20240805	9.78	3430	-48.60	20240111	1606	9.78	20240805	3430	-48.60	20240111	1606	9.78	20240805	2.92	N	419050	100	57 억		170965	N	N	0	N	00	N
153	20241204	091132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1788	-22	5	-1.22	59697569	33830	20.74	1766	1794	1756	2350	1267	1810	1764.63	0.30	0	314	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1023	20.09	1.42	12	0.06	89.00	1262.00	3430	20240111	-47.87	1606	20240805	11.33	3430	-47.87	20240111	1606	11.33	20240805	3430	-47.87	20240111	1606	11.33	20240805	2.92	N	419050	100	57 억		170965	N	N	0	N	00	N
154	20241203	161217	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1810	55	2	3.13	286658147	160982	66.66	1754	1810	1754	2280	1229	1755	1780.65	0.19	0	66437	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1035	20.34	1.43	12	0.28	89.00	1262.00	3430	20240111	-47.23	1606	20240805	12.70	3430	-47.23	20240111	1606	12.70	20240805	3430	-47.23	20240111	1606	12.70	20240805	2.93	N	419050	100	57 억		105964	N	N	0	N	00	N
155	20241203	151305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1801	46	2	2.62	263079357	147915	61.25	1754	1808	1754	2280	1229	1755	1778.59	0.19	0	59402	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1030	20.24	1.43	12	0.26	89.00	1262.00	3430	20240111	-47.49	1606	20240805	12.14	3430	-47.49	20240111	1606	12.14	20240805	3430	-47.49	20240111	1606	12.14	20240805	2.93	N	419050	100	57 억		105964	N	N	0	N	00	N
156	20241203	141240	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1786	31	2	1.77	194518881	109721	45.43	1754	1799	1754	2280	1229	1755	1772.85	0.19	0	34089	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1022	20.07	1.42	12	0.19	89.00	1262.00	3430	20240111	-47.93	1606	20240805	11.21	3430	-47.93	20240111	1606	11.21	20240805	3430	-47.93	20240111	1606	11.21	20240805	2.93	N	419050	100	57 억		105964	N	N	0	N	00	N
157	20241203	131238	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1780	25	2	1.42	148410577	83919	34.75	1754	1795	1754	2280	1229	1755	1768.50	0.19	0	18756	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1018	20.00	1.41	12	0.15	89.00	1262.00	3430	20240111	-48.10	1606	20240805	10.83	3430	-48.10	20240111	1606	10.83	20240805	3430	-48.10	20240111	1606	10.83	20240805	2.93	N	419050	100	57 억		105964	N	N	0	N	00	N
158	20241203	121300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1782	27	2	1.54	130799528	74006	30.64	1754	1795	1754	2280	1229	1755	1767.42	0.19	0	12556	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1019	20.02	1.41	12	0.13	89.00	1262.00	3430	20240111	-48.05	1606	20240805	10.96	3430	-48.05	20240111	1606	10.96	20240805	3430	-48.05	20240111	1606	10.96	20240805	2.93	N	419050	100	57 억		105964	N	N	0	N	00	N
159	20241203	111230	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1767	12	2	0.68	104443322	59153	24.49	1754	1795	1754	2280	1229	1755	1765.65	0.19	0	3567	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1011	19.85	1.40	12	0.10	89.00	1262.00	3430	20240111	-48.48	1606	20240805	10.02	3430	-48.48	20240111	1606	10.02	20240805	3430	-48.48	20240111	1606	10.02	20240805	2.93	N	419050	100	57 억		105964	N	N	0	N	00	N
160	20241203	101217	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1771	16	2	0.91	90167230	51044	21.14	1754	1795	1754	2280	1229	1755	1766.46	0.19	0	2495	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1013	19.90	1.40	12	0.09	89.00	1262.00	3430	20240111	-48.37	1606	20240805	10.27	3430	-48.37	20240111	1606	10.27	20240805	3430	-48.37	20240111	1606	10.27	20240805	2.93	N	419050	100	57 억		105964	N	N	0	N	00	N
161	20241203	091205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1786	31	2	1.77	18389591	10316	4.27	1754	1795	1754	2280	1229	1755	1782.64	0.19	0	-1216	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1022	20.07	1.42	12	0.02	89.00	1262.00	3430	20240111	-47.93	1606	20240805	11.21	3430	-47.93	20240111	1606	11.21	20240805	3430	-47.93	20240111	1606	11.21	20240805	2.93	N	419050	100	57 억		105964	N	N	0	N	00	N
162	20241202	161147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1755	-18	5	-1.02	419539423	236385	193.50	1773	1819	1751	2300	1242	1773	1774.81	0.18	0	1965	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1004	19.72	1.39	12	0.41	89.00	1262.00	3430	20240111	-48.83	1606	20240805	9.28	3430	-48.83	20240111	1606	9.28	20240805	3430	-48.83	20240111	1606	9.28	20240805	2.91	N	419050	100	57 억		103999	N	N	0	N	00	N
163	20241202	151400	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1765	-8	5	-0.45	381075838	214481	175.57	1773	1819	1751	2300	1242	1773	1776.74	0.18	0	2049	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1010	19.83	1.40	12	0.37	89.00	1262.00	3430	20240111	-48.54	1606	20240805	9.90	3430	-48.54	20240111	1606	9.90	20240805	3430	-48.54	20240111	1606	9.90	20240805	2.91	N	419050	100	57 억		103999	N	N	0	N	00	N
164	20241202	141252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1771	-2	5	-0.11	296478505	166468	136.27	1773	1819	1757	2300	1242	1773	1781.00	0.18	0	8752	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1013	19.90	1.40	12	0.29	89.00	1262.00	3430	20240111	-48.37	1606	20240805	10.27	3430	-48.37	20240111	1606	10.27	20240805	3430	-48.37	20240111	1606	10.27	20240805	2.91	N	419050	100	57 억		103999	N	N	0	N	00	N
165	20241202	131202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1764	-9	5	-0.51	255654499	143331	117.33	1773	1819	1757	2300	1242	1773	1783.67	0.18	0	11066	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1009	19.82	1.40	12	0.25	89.00	1262.00	3430	20240111	-48.57	1606	20240805	9.84	3430	-48.57	20240111	1606	9.84	20240805	3430	-48.57	20240111	1606	9.84	20240805	2.91	N	419050	100	57 억		103999	N	N	0	N	00	N
166	20241202	121232	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1759	-14	5	-0.79	245244071	137450	112.52	1773	1819	1757	2300	1242	1773	1784.25	0.18	0	13152	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1006	19.76	1.39	12	0.24	89.00	1262.00	3430	20240111	-48.72	1606	20240805	9.53	3430	-48.72	20240111	1606	9.53	20240805	3430	-48.72	20240111	1606	9.53	20240805	2.91	N	419050	100	57 억		103999	N	N	0	N	00	N
167	20241202	111128	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1774	1	2	0.06	203570122	113865	93.21	1773	1819	1768	2300	1242	1773	1787.83	0.18	0	24158	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1015	19.93	1.41	12	0.20	89.00	1262.00	3430	20240111	-48.28	1606	20240805	10.46	3430	-48.28	20240111	1606	10.46	20240805	3430	-48.28	20240111	1606	10.46	20240805	2.91	N	419050	100	57 억		103999	N	N	0	N	00	N
168	20241202	101140	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1799	26	2	1.47	167026459	93313	76.39	1773	1819	1768	2300	1242	1773	1789.97	0.18	0	28092	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1029	20.21	1.43	12	0.16	89.00	1262.00	3430	20240111	-47.55	1606	20240805	12.02	3430	-47.55	20240111	1606	12.02	20240805	3430	-47.55	20240111	1606	12.02	20240805	2.91	N	419050	100	57 억		103999	N	N	0	N	00	N
169	20241202	091133	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1799	26	2	1.47	23235710	12994	10.64	1773	1819	1773	2300	1242	1773	1788.23	0.18	0	765	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1029	20.21	1.43	12	0.02	89.00	1262.00	3430	20240111	-47.55	1606	20240805	12.02	3430	-47.55	20240111	1606	12.02	20240805	3430	-47.55	20240111	1606	12.02	20240805	2.91	N	419050	100	57 억		103999	N	N	0	N	00	N