KissMeData/080470/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

70 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	160714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9890775	2772	64.30	3585	3585	3550	4660	2510	3585	3568.07	2.59	1	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188992	N	N	N	N
3	20241231	150712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9890775	2772	64.30	3585	3585	3550	4660	2510	3585	3568.07	2.59	1	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188992	N	N	N	N
4	20241231	140712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9890775	2772	64.30	3585	3585	3550	4660	2510	3585	3568.07	2.59	1	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188992	N	N	N	N
5	20241231	130715	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9890775	2772	64.30	3585	3585	3550	4660	2510	3585	3568.07	2.59	1	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188992	N	N	N	N
6	20241231	120714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9890775	2772	64.30	3585	3585	3550	4660	2510	3585	3568.07	2.59	1	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188992	N	N	N	N
7	20241231	110713	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9890775	2772	64.30	3585	3585	3550	4660	2510	3585	3568.07	2.59	1	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188992	N	N	N	N
8	20241231	100708	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9890775	2772	64.30	3585	3585	3550	4660	2510	3585	3568.07	2.59	1	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188992	N	N	N	N
9	20241231	090716	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9890775	2772	64.30	3585	3585	3550	4660	2510	3585	3568.07	2.59	1	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188992	N	N	N	N
10	20241230	160710	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9890775	2772	64.30	3585	3585	3550	4660	2510	3585	3568.07	2.59	0	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188991	N	N	N	N
11	20241230	150715	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	9433880	2644	61.33	3585	3585	3550	4660	2510	3585	3568.03	2.59	0	2	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188991	N	N	N	N
12	20241230	140714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3555	-30	5	-0.84	4066495	1139	26.42	3585	3585	3550	4660	2510	3585	3570.23	2.59	0	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	260	4.72	0.54	12	0.02	753.00	6590.00	5250	20240122	-32.29	3200	20241209	11.09	5250	-32.29	20240122	3200	11.09	20241209	5250	-32.29	20240122	3200	11.09	20241209	0.26	N	080470	500	36 억	188991	N	N	N	N
13	20241230	130712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3560	-25	5	-0.70	3543540	992	23.01	3585	3585	3550	4660	2510	3585	3572.12	2.59	0	1	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	260	4.73	0.54	12	0.01	753.00	6590.00	5250	20240122	-32.19	3200	20241209	11.25	5250	-32.19	20240122	3200	11.25	20241209	5250	-32.19	20240122	3200	11.25	20241209	0.26	N	080470	500	36 억	188991	N	N	N	N
14	20241230	120710	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	3244040	908	21.06	3585	3585	3550	4660	2510	3585	3572.73	2.59	0	0	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.01	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188991	N	N	N	N
15	20241230	110712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3570	-15	5	-0.42	1362425	381	8.84	3585	3585	3550	4660	2510	3585	3575.92	2.59	0	0	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.74	0.54	12	0.01	753.00	6590.00	5250	20240122	-32.00	3200	20241209	11.56	5250	-32.00	20240122	3200	11.56	20241209	5250	-32.00	20240122	3200	11.56	20241209	0.26	N	080470	500	36 억	188991	N	N	N	N
16	20241230	100712	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3575	-10	5	-0.28	787390	220	5.10	3585	3585	3550	4660	2510	3585	3579.05	2.59	0	0	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	261	4.75	0.54	12	0.00	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.26	N	080470	500	36 억	188991	N	N	N	N
17	20241230	090714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	3555	-30	5	-0.84	572705	160	3.71	3585	3585	3550	4660	2510	3585	3579.41	2.59	0	0	3715	3650	3605	3540	3495	3640	3530	37	1075	500	2500	5	1	7300000	260	4.72	0.54	12	0.00	753.00	6590.00	5250	20240122	-32.29	3200	20241209	11.09	5250	-32.29	20240122	3200	11.09	20241209	5250	-32.29	20240122	3200	11.09	20241209	0.26	N	080470	500	36 억	188991	N	N	N	N
18	20241227	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	0	3	0.00	15465625	4311	72.09	3585	3670	3560	4660	2510	3585	3587.48	2.59	0	-211	3701	3642	3581	3522	3461	3672	3552	37	1075	500	2500	5	1	7300000	262	4.76	0.54	12	0.06	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189218	N	N	N	N
19	20241227	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	-25	5	-0.70	14716360	4102	68.60	3585	3670	3560	4660	2510	3585	3587.61	2.59	0	-95	3701	3642	3581	3522	3461	3672	3552	37	1075	500	2500	5	1	7300000	260	4.73	0.54	12	0.06	753.00	6590.00	5250	20240122	-32.19	3200	20241209	11.25	5250	-32.19	20240122	3200	11.25	20241209	5250	-32.19	20240122	3200	11.25	20241209	0.26	N	080470	500	36 억	189218	N	N	N	N
20	20241227	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	0	3	0.00	13431640	3743	62.59	3585	3670	3580	4660	2510	3585	3588.47	2.59	0	-93	3701	3642	3581	3522	3461	3672	3552	37	1075	500	2500	5	1	7300000	262	4.76	0.54	12	0.05	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189218	N	N	N	N
21	20241227	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	0	3	0.00	5796500	1613	26.97	3585	3670	3585	4660	2510	3585	3593.61	2.59	0	-179	3701	3642	3581	3522	3461	3672	3552	37	1075	500	2500	5	1	7300000	262	4.76	0.54	12	0.02	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189218	N	N	N	N
22	20241227	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3590	5	2	0.14	5631375	1567	26.20	3585	3670	3585	4660	2510	3585	3593.73	2.59	0	-176	3701	3642	3581	3522	3461	3672	3552	37	1075	500	2500	5	1	7300000	262	4.77	0.54	12	0.02	753.00	6590.00	5250	20240122	-31.62	3200	20241209	12.19	5250	-31.62	20240122	3200	12.19	20241209	5250	-31.62	20240122	3200	12.19	20241209	0.26	N	080470	500	36 억	189218	N	N	N	N
23	20241227	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	0	3	0.00	5071945	1411	23.60	3585	3670	3585	4660	2510	3585	3594.57	2.59	0	-175	3701	3642	3581	3522	3461	3672	3552	37	1075	500	2500	5	1	7300000	262	4.76	0.54	12	0.02	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189218	N	N	N	N
24	20241227	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3615	30	2	0.84	2460645	684	11.44	3585	3670	3585	4660	2510	3585	3597.43	2.59	0	-33	3701	3642	3581	3522	3461	3672	3552	37	1075	500	2500	5	1	7300000	264	4.80	0.55	12	0.01	753.00	6590.00	5250	20240122	-31.14	3200	20241209	12.97	5250	-31.14	20240122	3200	12.97	20241209	5250	-31.14	20240122	3200	12.97	20241209	0.26	N	080470	500	36 억	189218	N	N	N	N
25	20241227	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3670	85	2	2.37	663990	185	3.09	3585	3670	3585	4660	2510	3585	3589.14	2.59	0	-20	3701	3642	3581	3522	3461	3672	3552	37	1075	500	2500	5	1	7300000	268	4.87	0.56	12	0.00	753.00	6590.00	5250	20240122	-30.10	3200	20241209	14.69	5250	-30.10	20240122	3200	14.69	20241209	5250	-30.10	20240122	3200	14.69	20241209	0.26	N	080470	500	36 억	189218	N	N	N	N
26	20241226	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	35	2	0.99	21348225	5980	136.09	3550	3640	3520	4615	2485	3550	3569.94	2.59	0	87	3613	3581	3553	3521	3493	3567	3507	37	1065	500	2480	5	1	7300000	262	4.76	0.54	12	0.08	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189119	N	N	N	N
27	20241226	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3590	40	2	1.13	17031155	4776	108.69	3550	3640	3520	4615	2485	3550	3565.99	2.59	0	147	3613	3581	3553	3521	3493	3567	3507	37	1065	500	2480	5	1	7300000	262	4.77	0.54	12	0.07	753.00	6590.00	5250	20240122	-31.62	3200	20241209	12.19	5250	-31.62	20240122	3200	12.19	20241209	5250	-31.62	20240122	3200	12.19	20241209	0.26	N	080470	500	36 억	189119	N	N	N	N
28	20241226	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	35	2	0.99	13453075	3779	86.00	3550	3640	3520	4615	2485	3550	3559.96	2.59	0	119	3613	3581	3553	3521	3493	3567	3507	37	1065	500	2480	5	1	7300000	262	4.76	0.54	12	0.05	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189119	N	N	N	N
29	20241226	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	35	2	0.99	13395695	3763	85.64	3550	3640	3520	4615	2485	3550	3559.84	2.59	0	115	3613	3581	3553	3521	3493	3567	3507	37	1065	500	2480	5	1	7300000	262	4.76	0.54	12	0.05	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189119	N	N	N	N
30	20241226	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	35	2	0.99	9762630	2750	62.59	3550	3640	3520	4615	2485	3550	3550.05	2.59	0	41	3613	3581	3553	3521	3493	3567	3507	37	1065	500	2480	5	1	7300000	262	4.76	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189119	N	N	N	N
31	20241226	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3580	30	2	0.85	9062630	2555	58.15	3550	3640	3520	4615	2485	3550	3547.02	2.59	0	41	3613	3581	3553	3521	3493	3567	3507	37	1065	500	2480	5	1	7300000	261	4.75	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.81	3200	20241209	11.88	5250	-31.81	20240122	3200	11.88	20241209	5250	-31.81	20240122	3200	11.88	20241209	0.26	N	080470	500	36 억	189119	N	N	N	N
32	20241226	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3545	-5	5	-0.14	1831340	517	11.77	3550	3550	3520	4615	2485	3550	3542.24	2.59	0	36	3613	3581	3553	3521	3493	3567	3507	37	1065	500	2480	5	1	7300000	259	4.71	0.54	12	0.01	753.00	6590.00	5250	20240122	-32.48	3200	20241209	10.78	5250	-32.48	20240122	3200	10.78	20241209	5250	-32.48	20240122	3200	10.78	20241209	0.26	N	080470	500	36 억	189119	N	N	N	N
33	20241226	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3520	-30	5	-0.85	205600	58	1.32	3550	3550	3520	4615	2485	3550	3544.83	2.59	0	-2	3613	3581	3553	3521	3493	3567	3507	37	1065	500	2480	5	1	7300000	257	4.67	0.53	12	0.00	753.00	6590.00	5250	20240122	-32.95	3200	20241209	10.00	5250	-32.95	20240122	3200	10.00	20241209	5250	-32.95	20240122	3200	10.00	20241209	0.26	N	080470	500	36 억	189119	N	N	N	N
34	20241224	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3550	-35	5	-0.98	15635240	4394	200.82	3585	3585	3525	4660	2510	3585	3558.32	2.59	0	-126	3638	3611	3573	3546	3508	3592	3527	37	1075	500	2500	5	1	7300000	259	4.71	0.54	12	0.06	753.00	6590.00	5250	20240122	-32.38	3200	20241209	10.94	5250	-32.38	20240122	3200	10.94	20241209	5250	-32.38	20240122	3200	10.94	20241209	0.26	N	080470	500	36 억	189245	N	N	N	N
35	20241224	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3550	-35	5	-0.98	14843575	4171	190.63	3585	3585	3525	4660	2510	3585	3558.76	2.59	0	-40	3638	3611	3573	3546	3508	3592	3527	37	1075	500	2500	5	1	7300000	259	4.71	0.54	12	0.06	753.00	6590.00	5250	20240122	-32.38	3200	20241209	10.94	5250	-32.38	20240122	3200	10.94	20241209	5250	-32.38	20240122	3200	10.94	20241209	0.26	N	080470	500	36 억	189245	N	N	N	N
36	20241224	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3530	-55	5	-1.53	13594085	3819	174.54	3585	3585	3525	4660	2510	3585	3559.59	2.59	0	-40	3638	3611	3573	3546	3508	3592	3527	37	1075	500	2500	5	1	7300000	258	4.69	0.54	12	0.05	753.00	6590.00	5250	20240122	-32.76	3200	20241209	10.31	5250	-32.76	20240122	3200	10.31	20241209	5250	-32.76	20240122	3200	10.31	20241209	0.26	N	080470	500	36 억	189245	N	N	N	N
37	20241224	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3565	-20	5	-0.56	11982305	3363	153.70	3585	3585	3525	4660	2510	3585	3562.98	2.59	0	-160	3638	3611	3573	3546	3508	3592	3527	37	1075	500	2500	5	1	7300000	260	4.73	0.54	12	0.05	753.00	6590.00	5250	20240122	-32.10	3200	20241209	11.41	5250	-32.10	20240122	3200	11.41	20241209	5250	-32.10	20240122	3200	11.41	20241209	0.26	N	080470	500	36 억	189245	N	N	N	N
38	20241224	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	0	3	0.00	9952560	2790	127.51	3585	3585	3560	4660	2510	3585	3567.23	2.59	0	-161	3638	3611	3573	3546	3508	3592	3527	37	1075	500	2500	5	1	7300000	262	4.76	0.54	12	0.04	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189245	N	N	N	N
39	20241224	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	-25	5	-0.70	7552780	2117	96.76	3585	3585	3560	4660	2510	3585	3567.68	2.59	0	-165	3638	3611	3573	3546	3508	3592	3527	37	1075	500	2500	5	1	7300000	260	4.73	0.54	12	0.03	753.00	6590.00	5250	20240122	-32.19	3200	20241209	11.25	5250	-32.19	20240122	3200	11.25	20241209	5250	-32.19	20240122	3200	11.25	20241209	0.26	N	080470	500	36 억	189245	N	N	N	N
40	20241224	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3565	-20	5	-0.56	2216700	620	28.34	3585	3585	3560	4660	2510	3585	3575.32	2.59	0	-118	3638	3611	3573	3546	3508	3592	3527	37	1075	500	2500	5	1	7300000	260	4.73	0.54	12	0.01	753.00	6590.00	5250	20240122	-32.10	3200	20241209	11.41	5250	-32.10	20240122	3200	11.41	20241209	5250	-32.10	20240122	3200	11.41	20241209	0.26	N	080470	500	36 억	189245	N	N	N	N
41	20241224	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	0	3	0.00	1390105	388	17.73	3585	3585	3560	4660	2510	3585	3582.74	2.59	0	-44	3638	3611	3573	3546	3508	3592	3527	37	1075	500	2500	5	1	7300000	262	4.76	0.54	12	0.01	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189245	N	N	N	N
42	20241223	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	-15	5	-0.42	7793710	2182	34.10	3600	3600	3535	4680	2520	3600	3571.82	2.59	0	38	3736	3667	3601	3532	3466	3635	3500	37	1080	500	2520	5	1	7300000	262	4.76	0.54	12	0.03	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189207	N	N	N	N
43	20241223	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	-40	5	-1.11	7675405	2149	33.58	3600	3600	3535	4680	2520	3600	3571.62	2.59	0	65	3736	3667	3601	3532	3466	3635	3500	37	1080	500	2520	5	1	7300000	260	4.73	0.54	12	0.03	753.00	6590.00	5250	20240122	-32.19	3200	20241209	11.25	5250	-32.19	20240122	3200	11.25	20241209	5250	-32.19	20240122	3200	11.25	20241209	0.26	N	080470	500	36 억	189207	N	N	N	N
44	20241223	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3565	-35	5	-0.97	5434925	1523	23.80	3600	3600	3535	4680	2520	3600	3568.57	2.59	0	65	3736	3667	3601	3532	3466	3635	3500	37	1080	500	2520	5	1	7300000	260	4.73	0.54	12	0.02	753.00	6590.00	5250	20240122	-32.10	3200	20241209	11.41	5250	-32.10	20240122	3200	11.41	20241209	5250	-32.10	20240122	3200	11.41	20241209	0.26	N	080470	500	36 억	189207	N	N	N	N
45	20241223	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	-15	5	-0.42	5406405	1515	23.68	3600	3600	3535	4680	2520	3600	3568.58	2.59	0	65	3736	3667	3601	3532	3466	3635	3500	37	1080	500	2520	5	1	7300000	262	4.76	0.54	12	0.02	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189207	N	N	N	N
46	20241223	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3555	-45	5	-1.25	4608940	1292	20.19	3600	3600	3535	4680	2520	3600	3567.29	2.59	0	65	3736	3667	3601	3532	3466	3635	3500	37	1080	500	2520	5	1	7300000	260	4.72	0.54	12	0.02	753.00	6590.00	5250	20240122	-32.29	3200	20241209	11.09	5250	-32.29	20240122	3200	11.09	20241209	5250	-32.29	20240122	3200	11.09	20241209	0.26	N	080470	500	36 억	189207	N	N	N	N
47	20241223	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	-40	5	-1.11	3423915	961	15.02	3600	3600	3535	4680	2520	3600	3562.87	2.59	0	75	3736	3667	3601	3532	3466	3635	3500	37	1080	500	2520	5	1	7300000	260	4.73	0.54	12	0.01	753.00	6590.00	5250	20240122	-32.19	3200	20241209	11.25	5250	-32.19	20240122	3200	11.25	20241209	5250	-32.19	20240122	3200	11.25	20241209	0.26	N	080470	500	36 억	189207	N	N	N	N
48	20241223	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3545	-55	5	-1.53	2603950	730	11.41	3600	3600	3535	4680	2520	3600	3567.05	2.59	0	75	3736	3667	3601	3532	3466	3635	3500	37	1080	500	2520	5	1	7300000	259	4.71	0.54	12	0.01	753.00	6590.00	5250	20240122	-32.48	3200	20241209	10.78	5250	-32.48	20240122	3200	10.78	20241209	5250	-32.48	20240122	3200	10.78	20241209	0.26	N	080470	500	36 억	189207	N	N	N	N
49	20241223	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3535	-65	5	-1.81	1049250	292	4.56	3600	3600	3535	4680	2520	3600	3593.32	2.59	0	-39	3736	3667	3601	3532	3466	3635	3500	37	1080	500	2520	5	1	7300000	258	4.69	0.54	12	0.00	753.00	6590.00	5250	20240122	-32.67	3200	20241209	10.47	5250	-32.67	20240122	3200	10.47	20241209	5250	-32.67	20240122	3200	10.47	20241209	0.26	N	080470	500	36 억	189207	N	N	N	N
50	20241220	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3600	-70	5	-1.91	23016610	6399	130.30	3670	3670	3535	4770	2570	3670	3596.91	2.59	0	-1902	3760	3715	3660	3615	3560	3687	3587	37	1100	500	2560	5	1	7300000	263	4.78	0.55	12	0.09	753.00	6590.00	5250	20240122	-31.43	3200	20241209	12.50	5250	-31.43	20240122	3200	12.50	20241209	5250	-31.43	20240122	3200	12.50	20241209	0.26	N	080470	500	36 억	189233	N	N	N	N
51	20241220	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	-110	5	-3.00	22998570	6394	130.20	3670	3670	3535	4770	2570	3670	3596.90	2.59	0	-1902	3760	3715	3660	3615	3560	3687	3587	37	1100	500	2560	5	1	7300000	260	4.73	0.54	12	0.09	753.00	6590.00	5250	20240122	-32.19	3200	20241209	11.25	5250	-32.19	20240122	3200	11.25	20241209	5250	-32.19	20240122	3200	11.25	20241209	0.26	N	080470	500	36 억	189233	N	N	N	N
52	20241220	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3540	-130	5	-3.54	20945555	5815	118.41	3670	3670	3535	4770	2570	3670	3601.99	2.59	0	-1977	3760	3715	3660	3615	3560	3687	3587	37	1100	500	2560	5	1	7300000	258	4.70	0.54	12	0.08	753.00	6590.00	5250	20240122	-32.57	3200	20241209	10.62	5250	-32.57	20240122	3200	10.62	20241209	5250	-32.57	20240122	3200	10.62	20241209	0.26	N	080470	500	36 억	189233	N	N	N	N
53	20241220	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3540	-130	5	-3.54	20761400	5763	117.35	3670	3670	3535	4770	2570	3670	3602.53	2.59	0	-1977	3760	3715	3660	3615	3560	3687	3587	37	1100	500	2560	5	1	7300000	258	4.70	0.54	12	0.08	753.00	6590.00	5250	20240122	-32.57	3200	20241209	10.62	5250	-32.57	20240122	3200	10.62	20241209	5250	-32.57	20240122	3200	10.62	20241209	0.26	N	080470	500	36 억	189233	N	N	N	N
54	20241220	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3555	-115	5	-3.13	17713845	4904	99.86	3670	3670	3535	4770	2570	3670	3612.12	2.59	0	-1466	3760	3715	3660	3615	3560	3687	3587	37	1100	500	2560	5	1	7300000	260	4.72	0.54	12	0.07	753.00	6590.00	5250	20240122	-32.29	3200	20241209	11.09	5250	-32.29	20240122	3200	11.09	20241209	5250	-32.29	20240122	3200	11.09	20241209	0.26	N	080470	500	36 억	189233	N	N	N	N
55	20241220	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3550	-120	5	-3.27	8989915	2501	50.93	3670	3670	3535	4770	2570	3670	3594.53	2.59	0	-825	3760	3715	3660	3615	3560	3687	3587	37	1100	500	2560	5	1	7300000	259	4.71	0.54	12	0.03	753.00	6590.00	5250	20240122	-32.38	3200	20241209	10.94	5250	-32.38	20240122	3200	10.94	20241209	5250	-32.38	20240122	3200	10.94	20241209	0.26	N	080470	500	36 억	189233	N	N	N	N
56	20241220	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3600	-70	5	-1.91	6629965	1838	37.43	3670	3670	3535	4770	2570	3670	3607.16	2.59	0	-429	3760	3715	3660	3615	3560	3687	3587	37	1100	500	2560	5	1	7300000	263	4.78	0.55	12	0.03	753.00	6590.00	5250	20240122	-31.43	3200	20241209	12.50	5250	-31.43	20240122	3200	12.50	20241209	5250	-31.43	20240122	3200	12.50	20241209	0.26	N	080470	500	36 억	189233	N	N	N	N
57	20241220	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3670	0	3	0.00	428080	117	2.38	3670	3670	3625	4770	2570	3670	3658.80	2.59	0	-36	3760	3715	3660	3615	3560	3687	3587	37	1100	500	2560	5	1	7300000	268	4.87	0.56	12	0.00	753.00	6590.00	5250	20240122	-30.10	3200	20241209	14.69	5250	-30.10	20240122	3200	14.69	20241209	5250	-30.10	20240122	3200	14.69	20241209	0.26	N	080470	500	36 억	189233	N	N	N	N
58	20241219	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3670	-35	5	-0.94	18029315	4907	122.37	3705	3705	3605	4815	2595	3705	3674.21	2.59	0	-126	3908	3806	3728	3626	3548	3767	3587	37	1110	500	2590	5	1	7300000	268	4.87	0.56	12	0.07	753.00	6590.00	5250	20240122	-30.10	3200	20241209	14.69	5250	-30.10	20240122	3200	14.69	20241209	5250	-30.10	20240122	3200	14.69	20241209	0.26	N	080470	500	36 억	189359	N	N	N	N
59	20241219	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3650	-55	5	-1.48	16399185	4461	111.25	3705	3705	3605	4815	2595	3705	3676.12	2.59	0	-117	3908	3806	3728	3626	3548	3767	3587	37	1110	500	2590	5	1	7300000	266	4.85	0.55	12	0.06	753.00	6590.00	5250	20240122	-30.48	3200	20241209	14.06	5250	-30.48	20240122	3200	14.06	20241209	5250	-30.48	20240122	3200	14.06	20241209	0.26	N	080470	500	36 억	189359	N	N	N	N
60	20241219	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3655	-50	5	-1.35	16119810	4385	109.35	3705	3705	3605	4815	2595	3705	3676.13	2.59	0	-111	3908	3806	3728	3626	3548	3767	3587	37	1110	500	2590	5	1	7300000	267	4.85	0.55	12	0.06	753.00	6590.00	5250	20240122	-30.38	3200	20241209	14.22	5250	-30.38	20240122	3200	14.22	20241209	5250	-30.38	20240122	3200	14.22	20241209	0.26	N	080470	500	36 억	189359	N	N	N	N
61	20241219	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-45	5	-1.21	15834435	4307	107.41	3705	3705	3605	4815	2595	3705	3676.44	2.59	0	-114	3908	3806	3728	3626	3548	3767	3587	37	1110	500	2590	5	1	7300000	267	4.86	0.56	12	0.06	753.00	6590.00	5250	20240122	-30.29	3200	20241209	14.38	5250	-30.29	20240122	3200	14.38	20241209	5250	-30.29	20240122	3200	14.38	20241209	0.26	N	080470	500	36 억	189359	N	N	N	N
62	20241219	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3615	-90	5	-2.43	15447770	4201	104.76	3705	3705	3605	4815	2595	3705	3677.16	2.59	0	-114	3908	3806	3728	3626	3548	3767	3587	37	1110	500	2590	5	1	7300000	264	4.80	0.55	12	0.06	753.00	6590.00	5250	20240122	-31.14	3200	20241209	12.97	5250	-31.14	20240122	3200	12.97	20241209	5250	-31.14	20240122	3200	12.97	20241209	0.26	N	080470	500	36 억	189359	N	N	N	N
63	20241219	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3630	-75	5	-2.02	8994005	2442	60.90	3705	3705	3630	4815	2595	3705	3683.05	2.59	0	-122	3908	3806	3728	3626	3548	3767	3587	37	1110	500	2590	5	1	7300000	265	4.82	0.55	12	0.03	753.00	6590.00	5250	20240122	-30.86	3200	20241209	13.44	5250	-30.86	20240122	3200	13.44	20241209	5250	-30.86	20240122	3200	13.44	20241209	0.26	N	080470	500	36 억	189359	N	N	N	N
64	20241219	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3675	-30	5	-0.81	6332905	1713	42.72	3705	3705	3650	4815	2595	3705	3696.97	2.59	0	-50	3908	3806	3728	3626	3548	3767	3587	37	1110	500	2590	5	1	7300000	268	4.88	0.56	12	0.02	753.00	6590.00	5250	20240122	-30.00	3200	20241209	14.84	5250	-30.00	20240122	3200	14.84	20241209	5250	-30.00	20240122	3200	14.84	20241209	0.26	N	080470	500	36 억	189359	N	N	N	N
65	20241219	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3695	-10	5	-0.27	2321795	627	15.64	3705	3705	3695	4815	2595	3705	3703.02	2.59	0	-49	3908	3806	3728	3626	3548	3767	3587	37	1110	500	2590	5	1	7300000	270	4.91	0.56	12	0.01	753.00	6590.00	5250	20240122	-29.62	3200	20241209	15.47	5250	-29.62	20240122	3200	15.47	20241209	5250	-29.62	20240122	3200	15.47	20241209	0.26	N	080470	500	36 억	189359	N	N	N	N
66	20241218	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3705	-20	5	-0.54	14816995	4010	48.30	3720	3830	3650	4840	2610	3725	3695.01	2.60	0	-111	3775	3750	3700	3675	3625	3762	3687	37	1115	500	2600	5	1	7300000	270	4.92	0.56	12	0.05	753.00	6590.00	5250	20240122	-29.43	3200	20241209	15.78	5250	-29.43	20240122	3200	15.78	20241209	5250	-29.43	20240122	3200	15.78	20241209	0.26	N	080470	500	36 억	189470	N	N	N	N
67	20241218	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3705	-20	5	-0.54	14816995	4010	48.30	3720	3830	3650	4840	2610	3725	3695.01	2.60	0	-111	3775	3750	3700	3675	3625	3762	3687	37	1115	500	2600	5	1	7300000	270	4.92	0.56	12	0.05	753.00	6590.00	5250	20240122	-29.43	3200	20241209	15.78	5250	-29.43	20240122	3200	15.78	20241209	5250	-29.43	20240122	3200	15.78	20241209	0.26	N	080470	500	36 억	189470	N	N	N	N
68	20241218	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3710	-15	5	-0.40	14328310	3878	46.71	3720	3830	3650	4840	2610	3725	3694.77	2.60	0	-110	3775	3750	3700	3675	3625	3762	3687	37	1115	500	2600	5	1	7300000	271	4.93	0.56	12	0.05	753.00	6590.00	5250	20240122	-29.33	3200	20241209	15.94	5250	-29.33	20240122	3200	15.94	20241209	5250	-29.33	20240122	3200	15.94	20241209	0.26	N	080470	500	36 억	189470	N	N	N	N
69	20241218	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3685	-40	5	-1.07	11589585	3137	37.79	3720	3830	3650	4840	2610	3725	3694.48	2.60	0	-110	3775	3750	3700	3675	3625	3762	3687	37	1115	500	2600	5	1	7300000	269	4.89	0.56	12	0.04	753.00	6590.00	5250	20240122	-29.81	3200	20241209	15.16	5250	-29.81	20240122	3200	15.16	20241209	5250	-29.81	20240122	3200	15.16	20241209	0.26	N	080470	500	36 억	189470	N	N	N	N
70	20241218	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3685	-40	5	-1.07	10181105	2755	33.18	3720	3830	3650	4840	2610	3725	3695.50	2.60	0	-110	3775	3750	3700	3675	3625	3762	3687	37	1115	500	2600	5	1	7300000	269	4.89	0.56	12	0.04	753.00	6590.00	5250	20240122	-29.81	3200	20241209	15.16	5250	-29.81	20240122	3200	15.16	20241209	5250	-29.81	20240122	3200	15.16	20241209	0.26	N	080470	500	36 억	189470	N	N	N	N
71	20241218	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-65	5	-1.74	8860430	2396	28.86	3720	3830	3650	4840	2610	3725	3698.01	2.60	0	-110	3775	3750	3700	3675	3625	3762	3687	37	1115	500	2600	5	1	7300000	267	4.86	0.56	12	0.03	753.00	6590.00	5250	20240122	-30.29	3200	20241209	14.38	5250	-30.29	20240122	3200	14.38	20241209	5250	-30.29	20240122	3200	14.38	20241209	0.26	N	080470	500	36 억	189470	N	N	N	N
72	20241218	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3690	-35	5	-0.94	4086990	1095	13.19	3720	3830	3675	4840	2610	3725	3732.41	2.60	0	-100	3775	3750	3700	3675	3625	3762	3687	37	1115	500	2600	5	1	7300000	269	4.90	0.56	12	0.02	753.00	6590.00	5250	20240122	-29.71	3200	20241209	15.31	5250	-29.71	20240122	3200	15.31	20241209	5250	-29.71	20240122	3200	15.31	20241209	0.26	N	080470	500	36 억	189470	N	N	N	N
73	20241218	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	-45	5	-1.21	3688295	987	11.89	3720	3830	3675	4840	2610	3725	3736.87	2.60	0	-123	3775	3750	3700	3675	3625	3762	3687	37	1115	500	2600	5	1	7300000	269	4.89	0.56	12	0.01	753.00	6590.00	5250	20240122	-29.90	3200	20241209	15.00	5250	-29.90	20240122	3200	15.00	20241209	5250	-29.90	20240122	3200	15.00	20241209	0.26	N	080470	500	36 억	189470	N	N	N	N
74	20241217	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3725	45	2	1.22	30606450	8296	109.97	3680	3725	3650	4780	2580	3680	3689.30	2.60	0	-329	3770	3725	3650	3605	3530	3747	3627	37	1100	500	2570	5	1	7300000	272	4.95	0.57	12	0.11	753.00	6590.00	5250	20240122	-29.05	3200	20241209	16.41	5250	-29.05	20240122	3200	16.41	20241209	5250	-29.05	20240122	3200	16.41	20241209	0.26	N	080470	500	36 억	189799	N	N	N	N
75	20241217	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-20	5	-0.54	23434920	6366	84.38	3680	3710	3650	4780	2580	3680	3681.26	2.60	0	-328	3770	3725	3650	3605	3530	3747	3627	37	1100	500	2570	5	1	7300000	267	4.86	0.56	12	0.09	753.00	6590.00	5250	20240122	-30.29	3200	20241209	14.38	5250	-30.29	20240122	3200	14.38	20241209	5250	-30.29	20240122	3200	14.38	20241209	0.26	N	080470	500	36 억	189799	N	N	N	N
76	20241217	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-20	5	-0.54	22892615	6218	82.42	3680	3710	3650	4780	2580	3680	3681.67	2.60	0	-317	3770	3725	3650	3605	3530	3747	3627	37	1100	500	2570	5	1	7300000	267	4.86	0.56	12	0.09	753.00	6590.00	5250	20240122	-30.29	3200	20241209	14.38	5250	-30.29	20240122	3200	14.38	20241209	5250	-30.29	20240122	3200	14.38	20241209	0.26	N	080470	500	36 억	189799	N	N	N	N
77	20241217	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3665	-15	5	-0.41	16999915	4616	61.19	3680	3710	3650	4780	2580	3680	3682.82	2.60	0	-278	3770	3725	3650	3605	3530	3747	3627	37	1100	500	2570	5	1	7300000	268	4.87	0.56	12	0.06	753.00	6590.00	5250	20240122	-30.19	3200	20241209	14.53	5250	-30.19	20240122	3200	14.53	20241209	5250	-30.19	20240122	3200	14.53	20241209	0.26	N	080470	500	36 억	189799	N	N	N	N
78	20241217	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3670	-10	5	-0.27	16124085	4377	58.02	3680	3710	3650	4780	2580	3680	3683.82	2.60	0	-278	3770	3725	3650	3605	3530	3747	3627	37	1100	500	2570	5	1	7300000	268	4.87	0.56	12	0.06	753.00	6590.00	5250	20240122	-30.10	3200	20241209	14.69	5250	-30.10	20240122	3200	14.69	20241209	5250	-30.10	20240122	3200	14.69	20241209	0.26	N	080470	500	36 억	189799	N	N	N	N
79	20241217	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	0	3	0.00	7066915	1919	25.44	3680	3705	3650	4780	2580	3680	3682.60	2.60	0	-143	3770	3725	3650	3605	3530	3747	3627	37	1100	500	2570	5	1	7300000	269	4.89	0.56	12	0.03	753.00	6590.00	5250	20240122	-29.90	3200	20241209	15.00	5250	-29.90	20240122	3200	15.00	20241209	5250	-29.90	20240122	3200	15.00	20241209	0.26	N	080470	500	36 억	189799	N	N	N	N
80	20241217	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	0	3	0.00	2504045	680	9.01	3680	3705	3650	4780	2580	3680	3682.42	2.60	0	-110	3770	3725	3650	3605	3530	3747	3627	37	1100	500	2570	5	1	7300000	269	4.89	0.56	12	0.01	753.00	6590.00	5250	20240122	-29.90	3200	20241209	15.00	5250	-29.90	20240122	3200	15.00	20241209	5250	-29.90	20240122	3200	15.00	20241209	0.26	N	080470	500	36 억	189799	N	N	N	N
81	20241217	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	0	3	0.00	585120	159	2.11	3680	3680	3680	4780	2580	3680	3680.00	2.60	0	0	3770	3725	3650	3605	3530	3747	3627	37	1100	500	2570	5	1	7300000	269	4.89	0.56	12	0.00	753.00	6590.00	5250	20240122	-29.90	3200	20241209	15.00	5250	-29.90	20240122	3200	15.00	20241209	5250	-29.90	20240122	3200	15.00	20241209	0.26	N	080470	500	36 억	189799	N	N	N	N
82	20241216	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	75	2	2.08	26453250	7274	149.67	3575	3695	3575	4685	2525	3605	3636.69	2.60	0	45	3681	3642	3586	3547	3491	3652	3557	37	1080	500	2520	5	1	7300000	269	4.89	0.56	12	0.10	753.00	6590.00	5250	20240122	-29.90	3200	20241209	15.00	5250	-29.90	20240122	3200	15.00	20241209	5250	-29.90	20240122	3200	15.00	20241209	0.26	N	080470	500	36 억	189730	N	N	N	N
83	20241216	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	75	2	2.08	26453250	7274	149.67	3575	3695	3575	4685	2525	3605	3636.69	2.60	0	45	3681	3642	3586	3547	3491	3652	3557	37	1080	500	2520	5	1	7300000	269	4.89	0.56	12	0.10	753.00	6590.00	5250	20240122	-29.90	3200	20241209	15.00	5250	-29.90	20240122	3200	15.00	20241209	5250	-29.90	20240122	3200	15.00	20241209	0.26	N	080470	500	36 억	189730	N	N	N	N
84	20241216	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3655	50	2	1.39	24358570	6702	137.90	3575	3695	3575	4685	2525	3605	3634.52	2.60	0	-8	3681	3642	3586	3547	3491	3652	3557	37	1080	500	2520	5	1	7300000	267	4.85	0.55	12	0.09	753.00	6590.00	5250	20240122	-30.38	3200	20241209	14.22	5250	-30.38	20240122	3200	14.22	20241209	5250	-30.38	20240122	3200	14.22	20241209	0.26	N	080470	500	36 억	189730	N	N	N	N
85	20241216	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3645	40	2	1.11	13978810	3874	79.71	3575	3650	3575	4685	2525	3605	3608.37	2.60	0	70	3681	3642	3586	3547	3491	3652	3557	37	1080	500	2520	5	1	7300000	266	4.84	0.55	12	0.05	753.00	6590.00	5250	20240122	-30.57	3200	20241209	13.91	5250	-30.57	20240122	3200	13.91	20241209	5250	-30.57	20240122	3200	13.91	20241209	0.26	N	080470	500	36 억	189730	N	N	N	N
86	20241216	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3645	40	2	1.11	12478645	3462	71.23	3575	3645	3575	4685	2525	3605	3604.46	2.60	0	70	3681	3642	3586	3547	3491	3652	3557	37	1080	500	2520	5	1	7300000	266	4.84	0.55	12	0.05	753.00	6590.00	5250	20240122	-30.57	3200	20241209	13.91	5250	-30.57	20240122	3200	13.91	20241209	5250	-30.57	20240122	3200	13.91	20241209	0.26	N	080470	500	36 억	189730	N	N	N	N
87	20241216	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3645	40	2	1.11	12238190	3396	69.88	3575	3645	3575	4685	2525	3605	3603.71	2.60	0	70	3681	3642	3586	3547	3491	3652	3557	37	1080	500	2520	5	1	7300000	266	4.84	0.55	12	0.05	753.00	6590.00	5250	20240122	-30.57	3200	20241209	13.91	5250	-30.57	20240122	3200	13.91	20241209	5250	-30.57	20240122	3200	13.91	20241209	0.26	N	080470	500	36 억	189730	N	N	N	N
88	20241216	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	0	3	0.00	8579455	2384	49.05	3575	3605	3575	4685	2525	3605	3598.76	2.60	0	31	3681	3642	3586	3547	3491	3652	3557	37	1080	500	2520	5	1	7300000	263	4.79	0.55	12	0.03	753.00	6590.00	5250	20240122	-31.33	3200	20241209	12.66	5250	-31.33	20240122	3200	12.66	20241209	5250	-31.33	20240122	3200	12.66	20241209	0.26	N	080470	500	36 억	189730	N	N	N	N
89	20241216	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	-20	5	-0.55	654615	182	3.74	3575	3605	3575	4685	2525	3605	3596.79	2.60	0	10	3681	3642	3586	3547	3491	3652	3557	37	1080	500	2520	5	1	7300000	262	4.76	0.54	12	0.00	753.00	6590.00	5250	20240122	-31.71	3200	20241209	12.03	5250	-31.71	20240122	3200	12.03	20241209	5250	-31.71	20240122	3200	12.03	20241209	0.26	N	080470	500	36 억	189730	N	N	N	N
90	20241213	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	0	3	0.00	17432505	4860	73.49	3605	3625	3530	4685	2525	3605	3586.94	2.60	0	82	3675	3640	3615	3580	3555	3657	3597	37	1080	500	2520	5	1	7300000	263	4.79	0.55	12	0.07	753.00	6590.00	5250	20240122	-31.33	3200	20241209	12.66	5250	-31.33	20240122	3200	12.66	20241209	5250	-31.33	20240122	3200	12.66	20241209	0.26	N	080470	500	36 억	189648	N	N	N	N
91	20241213	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3625	20	2	0.55	17168650	4787	72.39	3605	3625	3530	4685	2525	3605	3586.52	2.60	0	125	3675	3640	3615	3580	3555	3657	3597	37	1080	500	2520	5	1	7300000	265	4.81	0.55	12	0.07	753.00	6590.00	5250	20240122	-30.95	3200	20241209	13.28	5250	-30.95	20240122	3200	13.28	20241209	5250	-30.95	20240122	3200	13.28	20241209	0.26	N	080470	500	36 억	189648	N	N	N	N
92	20241213	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3610	5	2	0.14	11662625	3267	49.40	3605	3625	3530	4685	2525	3605	3569.83	2.60	0	125	3675	3640	3615	3580	3555	3657	3597	37	1080	500	2520	5	1	7300000	264	4.79	0.55	12	0.04	753.00	6590.00	5250	20240122	-31.24	3200	20241209	12.81	5250	-31.24	20240122	3200	12.81	20241209	5250	-31.24	20240122	3200	12.81	20241209	0.26	N	080470	500	36 억	189648	N	N	N	N
93	20241213	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	0	3	0.00	10911575	3059	46.26	3605	3625	3530	4685	2525	3605	3567.04	2.60	0	159	3675	3640	3615	3580	3555	3657	3597	37	1080	500	2520	5	1	7300000	263	4.79	0.55	12	0.04	753.00	6590.00	5250	20240122	-31.33	3200	20241209	12.66	5250	-31.33	20240122	3200	12.66	20241209	5250	-31.33	20240122	3200	12.66	20241209	0.26	N	080470	500	36 억	189648	N	N	N	N
94	20241213	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3565	-40	5	-1.11	10273840	2882	43.58	3605	3605	3530	4685	2525	3605	3564.83	2.60	0	170	3675	3640	3615	3580	3555	3657	3597	37	1080	500	2520	5	1	7300000	260	4.73	0.54	12	0.04	753.00	6590.00	5250	20240122	-32.10	3200	20241209	11.41	5250	-32.10	20240122	3200	11.41	20241209	5250	-32.10	20240122	3200	11.41	20241209	0.26	N	080470	500	36 억	189648	N	N	N	N
95	20241213	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3550	-55	5	-1.53	10152675	2848	43.07	3605	3605	3530	4685	2525	3605	3564.84	2.60	0	173	3675	3640	3615	3580	3555	3657	3597	37	1080	500	2520	5	1	7300000	259	4.71	0.54	12	0.04	753.00	6590.00	5250	20240122	-32.38	3200	20241209	10.94	5250	-32.38	20240122	3200	10.94	20241209	5250	-32.38	20240122	3200	10.94	20241209	0.26	N	080470	500	36 억	189648	N	N	N	N
96	20241213	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	0	3	0.00	3557870	988	14.94	3605	3605	3560	4685	2525	3605	3601.08	2.60	0	-86	3675	3640	3615	3580	3555	3657	3597	37	1080	500	2520	5	1	7300000	263	4.79	0.55	12	0.01	753.00	6590.00	5250	20240122	-31.33	3200	20241209	12.66	5250	-31.33	20240122	3200	12.66	20241209	5250	-31.33	20240122	3200	12.66	20241209	0.26	N	080470	500	36 억	189648	N	N	N	N
97	20241213	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	0	3	0.00	3248105	901	13.62	3605	3605	3605	4685	2525	3605	3605.00	2.60	0	-86	3675	3640	3615	3580	3555	3657	3597	37	1080	500	2520	5	1	7300000	263	4.79	0.55	12	0.01	753.00	6590.00	5250	20240122	-31.33	3200	20241209	12.66	5250	-31.33	20240122	3200	12.66	20241209	5250	-31.33	20240122	3200	12.66	20241209	0.26	N	080470	500	36 억	189648	N	N	N	N
98	20241212	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	25	2	0.70	23870310	6610	119.88	3595	3650	3590	4650	2510	3580	3611.24	2.60	0	174	3746	3662	3556	3472	3366	3705	3515	37	1070	500	2500	5	1	7300000	263	4.79	0.55	12	0.09	753.00	6590.00	5250	20240122	-31.33	3200	20241209	12.66	5250	-31.33	20240122	3200	12.66	20241209	5250	-31.33	20240122	3200	12.66	20241209	0.27	N	080470	500	36 억	189474	N	N	N	N
99	20241212	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	25	2	0.70	23592725	6533	118.48	3595	3650	3590	4650	2510	3580	3611.32	2.60	0	251	3746	3662	3556	3472	3366	3705	3515	37	1070	500	2500	5	1	7300000	263	4.79	0.55	12	0.09	753.00	6590.00	5250	20240122	-31.33	3200	20241209	12.66	5250	-31.33	20240122	3200	12.66	20241209	5250	-31.33	20240122	3200	12.66	20241209	0.27	N	080470	500	36 억	189474	N	N	N	N
100	20241212	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3625	45	2	1.26	20734815	5743	104.15	3595	3650	3590	4650	2510	3580	3610.45	2.60	0	251	3746	3662	3556	3472	3366	3705	3515	37	1070	500	2500	5	1	7300000	265	4.81	0.55	12	0.08	753.00	6590.00	5250	20240122	-30.95	3200	20241209	13.28	5250	-30.95	20240122	3200	13.28	20241209	5250	-30.95	20240122	3200	13.28	20241209	0.27	N	080470	500	36 억	189474	N	N	N	N
101	20241212	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3630	50	2	1.40	19708800	5460	99.02	3595	3650	3590	4650	2510	3580	3609.67	2.60	0	251	3746	3662	3556	3472	3366	3705	3515	37	1070	500	2500	5	1	7300000	265	4.82	0.55	12	0.07	753.00	6590.00	5250	20240122	-30.86	3200	20241209	13.44	5250	-30.86	20240122	3200	13.44	20241209	5250	-30.86	20240122	3200	13.44	20241209	0.27	N	080470	500	36 억	189474	N	N	N	N
102	20241212	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3610	30	2	0.84	18592765	5152	93.43	3595	3650	3590	4650	2510	3580	3608.84	2.60	0	268	3746	3662	3556	3472	3366	3705	3515	37	1070	500	2500	5	1	7300000	264	4.79	0.55	12	0.07	753.00	6590.00	5250	20240122	-31.24	3200	20241209	12.81	5250	-31.24	20240122	3200	12.81	20241209	5250	-31.24	20240122	3200	12.81	20241209	0.27	N	080470	500	36 억	189474	N	N	N	N
103	20241212	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3610	30	2	0.84	14029830	3887	70.49	3595	3650	3590	4650	2510	3580	3609.42	2.60	0	268	3746	3662	3556	3472	3366	3705	3515	37	1070	500	2500	5	1	7300000	264	4.79	0.55	12	0.05	753.00	6590.00	5250	20240122	-31.24	3200	20241209	12.81	5250	-31.24	20240122	3200	12.81	20241209	5250	-31.24	20240122	3200	12.81	20241209	0.27	N	080470	500	36 억	189474	N	N	N	N
104	20241212	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3610	30	2	0.84	11170700	3095	56.13	3595	3650	3590	4650	2510	3580	3609.27	2.60	0	218	3746	3662	3556	3472	3366	3705	3515	37	1070	500	2500	5	1	7300000	264	4.79	0.55	12	0.04	753.00	6590.00	5250	20240122	-31.24	3200	20241209	12.81	5250	-31.24	20240122	3200	12.81	20241209	5250	-31.24	20240122	3200	12.81	20241209	0.27	N	080470	500	36 억	189474	N	N	N	N
105	20241212	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3595	15	2	0.42	6409455	1783	32.34	3595	3595	3590	4650	2510	3580	3594.76	2.60	0	148	3746	3662	3556	3472	3366	3705	3515	37	1070	500	2500	5	1	7300000	262	4.77	0.55	12	0.02	753.00	6590.00	5250	20240122	-31.52	3200	20241209	12.34	5250	-31.52	20240122	3200	12.34	20241209	5250	-31.52	20240122	3200	12.34	20241209	0.27	N	080470	500	36 억	189474	N	N	N	N
106	20241211	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3580	155	2	4.53	19520865	5514	60.98	3450	3640	3450	4450	2400	3425	3540.23	2.59	0	-12	3598	3511	3368	3281	3138	3555	3325	37	1025	500	2390	5	1	7300000	261	4.75	0.54	12	0.08	753.00	6590.00	5250	20240122	-31.81	3200	20241209	11.88	5250	-31.81	20240122	3200	11.88	20241209	5250	-31.81	20240122	3200	11.88	20241209	0.27	N	080470	500	36 억	189396	N	N	N	N
107	20241211	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3575	150	2	4.38	18783525	5308	58.70	3450	3640	3450	4450	2400	3425	3538.72	2.59	0	-4	3598	3511	3368	3281	3138	3555	3325	37	1025	500	2390	5	1	7300000	261	4.75	0.54	12	0.07	753.00	6590.00	5250	20240122	-31.90	3200	20241209	11.72	5250	-31.90	20240122	3200	11.72	20241209	5250	-31.90	20240122	3200	11.72	20241209	0.27	N	080470	500	36 억	189396	N	N	N	N
108	20241211	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3520	95	2	2.77	9280260	2629	29.08	3450	3580	3450	4450	2400	3425	3529.96	2.59	0	-169	3598	3511	3368	3281	3138	3555	3325	37	1025	500	2390	5	1	7300000	257	4.67	0.53	12	0.04	753.00	6590.00	5250	20240122	-32.95	3200	20241209	10.00	5250	-32.95	20240122	3200	10.00	20241209	5250	-32.95	20240122	3200	10.00	20241209	0.27	N	080470	500	36 억	189396	N	N	N	N
109	20241211	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	135	2	3.94	7349525	2082	23.03	3450	3580	3450	4450	2400	3425	3530.03	2.59	0	-86	3598	3511	3368	3281	3138	3555	3325	37	1025	500	2390	5	1	7300000	260	4.73	0.54	12	0.03	753.00	6590.00	5250	20240122	-32.19	3200	20241209	11.25	5250	-32.19	20240122	3200	11.25	20241209	5250	-32.19	20240122	3200	11.25	20241209	0.27	N	080470	500	36 억	189396	N	N	N	N
110	20241211	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	135	2	3.94	5699050	1618	17.89	3450	3580	3450	4450	2400	3425	3522.28	2.59	0	-86	3598	3511	3368	3281	3138	3555	3325	37	1025	500	2390	5	1	7300000	260	4.73	0.54	12	0.02	753.00	6590.00	5250	20240122	-32.19	3200	20241209	11.25	5250	-32.19	20240122	3200	11.25	20241209	5250	-32.19	20240122	3200	11.25	20241209	0.27	N	080470	500	36 억	189396	N	N	N	N
111	20241211	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3570	145	2	4.23	5274645	1499	16.58	3450	3580	3450	4450	2400	3425	3518.78	2.59	0	-86	3598	3511	3368	3281	3138	3555	3325	37	1025	500	2390	5	1	7300000	261	4.74	0.54	12	0.02	753.00	6590.00	5250	20240122	-32.00	3200	20241209	11.56	5250	-32.00	20240122	3200	11.56	20241209	5250	-32.00	20240122	3200	11.56	20241209	0.27	N	080470	500	36 억	189396	N	N	N	N
112	20241211	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3535	110	2	3.21	3443310	984	10.88	3450	3535	3450	4450	2400	3425	3499.30	2.59	0	2	3598	3511	3368	3281	3138	3555	3325	37	1025	500	2390	5	1	7300000	258	4.69	0.54	12	0.01	753.00	6590.00	5250	20240122	-32.67	3200	20241209	10.47	5250	-32.67	20240122	3200	10.47	20241209	5250	-32.67	20240122	3200	10.47	20241209	0.27	N	080470	500	36 억	189396	N	N	N	N
113	20241211	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3450	25	2	0.73	334650	97	1.07	3450	3450	3450	4450	2400	3425	3450.00	2.59	0	0	3598	3511	3368	3281	3138	3555	3325	37	1025	500	2390	5	1	7300000	252	4.58	0.52	12	0.00	753.00	6590.00	5250	20240122	-34.29	3200	20241209	7.81	5250	-34.29	20240122	3200	7.81	20241209	5250	-34.29	20240122	3200	7.81	20241209	0.27	N	080470	500	36 억	189396	N	N	N	N
114	20241210	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3425	140	2	4.26	30388790	9042	75.21	3285	3455	3225	4270	2300	3285	3361.10	2.59	0	88	3555	3420	3310	3175	3065	3365	3120	37	985	500	2290	5	1	7300000	250	4.55	0.52	12	0.12	753.00	6590.00	5250	20240122	-34.76	3200	20241209	7.03	5250	-34.76	20240122	3200	7.03	20241209	5250	-34.76	20240122	3200	7.03	20241209	0.27	N	080470	500	36 억	189308	N	N	N	N
115	20241210	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	160	2	4.87	29783040	8866	73.75	3285	3455	3225	4270	2300	3285	3359.49	2.59	0	122	3555	3420	3310	3175	3065	3365	3120	37	985	500	2290	5	1	7300000	251	4.58	0.52	12	0.12	753.00	6590.00	5250	20240122	-34.38	3200	20241209	7.66	5250	-34.38	20240122	3200	7.66	20241209	5250	-34.38	20240122	3200	7.66	20241209	0.27	N	080470	500	36 억	189308	N	N	N	N
116	20241210	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3450	165	2	5.02	27398140	8174	67.99	3285	3455	3225	4270	2300	3285	3352.11	2.59	0	98	3555	3420	3310	3175	3065	3365	3120	37	985	500	2290	5	1	7300000	252	4.58	0.52	12	0.11	753.00	6590.00	5250	20240122	-34.29	3200	20241209	7.81	5250	-34.29	20240122	3200	7.81	20241209	5250	-34.29	20240122	3200	7.81	20241209	0.27	N	080470	500	36 억	189308	N	N	N	N
117	20241210	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3450	165	2	5.02	26697520	7971	66.30	3285	3450	3225	4270	2300	3285	3349.57	2.59	0	118	3555	3420	3310	3175	3065	3365	3120	37	985	500	2290	5	1	7300000	252	4.58	0.52	12	0.11	753.00	6590.00	5250	20240122	-34.29	3200	20241209	7.81	5250	-34.29	20240122	3200	7.81	20241209	5250	-34.29	20240122	3200	7.81	20241209	0.27	N	080470	500	36 억	189308	N	N	N	N
118	20241210	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	145	2	4.41	24956545	7466	62.10	3285	3450	3225	4270	2300	3285	3342.93	2.59	0	209	3555	3420	3310	3175	3065	3365	3120	37	985	500	2290	5	1	7300000	250	4.56	0.52	12	0.10	753.00	6590.00	5250	20240122	-34.67	3200	20241209	7.19	5250	-34.67	20240122	3200	7.19	20241209	5250	-34.67	20240122	3200	7.19	20241209	0.27	N	080470	500	36 억	189308	N	N	N	N
119	20241210	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3415	130	2	3.96	22981050	6892	57.33	3285	3430	3225	4270	2300	3285	3334.67	2.59	0	221	3555	3420	3310	3175	3065	3365	3120	37	985	500	2290	5	1	7300000	249	4.54	0.52	12	0.09	753.00	6590.00	5250	20240122	-34.95	3200	20241209	6.72	5250	-34.95	20240122	3200	6.72	20241209	5250	-34.95	20240122	3200	6.72	20241209	0.27	N	080470	500	36 억	189308	N	N	N	N
120	20241210	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3415	130	2	3.96	14928760	4536	37.73	3285	3420	3225	4270	2300	3285	3291.21	2.59	0	325	3555	3420	3310	3175	3065	3365	3120	37	985	500	2290	5	1	7300000	249	4.54	0.52	12	0.06	753.00	6590.00	5250	20240122	-34.95	3200	20241209	6.72	5250	-34.95	20240122	3200	6.72	20241209	5250	-34.95	20240122	3200	6.72	20241209	0.27	N	080470	500	36 억	189308	N	N	N	N
121	20241210	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3285	0	3	0.00	4881510	1486	12.36	3285	3285	3285	4270	2300	3285	3285.00	2.59	0	0	3555	3420	3310	3175	3065	3365	3120	37	985	500	2290	5	1	7300000	240	4.36	0.50	12	0.02	753.00	6590.00	5250	20240122	-37.43	3200	20241209	2.66	5250	-37.43	20240122	3200	2.66	20241209	5250	-37.43	20240122	3200	2.66	20241209	0.27	N	080470	500	36 억	189308	N	N	N	N
122	20241209	160635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3285	-165	5	-4.78	39442155	12022	155.10	3430	3445	3200	4485	2415	3450	3280.83	2.59	0	59	3600	3525	3445	3370	3290	3485	3330	37	1035	500	2410	5	1	7300000	240	4.36	0.50	12	0.16	753.00	6590.00	5250	20240122	-37.43	3200	20241209	2.66	5250	-37.43	20240122	3200	2.66	20241209	5250	-37.43	20240122	3200	2.66	20241209	0.29	N	080470	500	36 억	189305	N	N	N	N
123	20241209	150637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3280	-170	5	-4.93	35772045	10900	140.63	3430	3445	3200	4485	2415	3450	3281.84	2.59	0	67	3600	3525	3445	3370	3290	3485	3330	37	1035	500	2410	5	1	7300000	239	4.36	0.50	12	0.15	753.00	6590.00	5250	20240122	-37.52	3200	20241209	2.50	5250	-37.52	20240122	3200	2.50	20241209	5250	-37.52	20240122	3200	2.50	20241209	0.29	N	080470	500	36 억	189305	N	N	N	N
124	20241209	140637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3285	-165	5	-4.78	28776065	8762	113.04	3430	3445	3200	4485	2415	3450	3284.19	2.59	0	60	3600	3525	3445	3370	3290	3485	3330	37	1035	500	2410	5	1	7300000	240	4.36	0.50	12	0.12	753.00	6590.00	5250	20240122	-37.43	3200	20241209	2.66	5250	-37.43	20240122	3200	2.66	20241209	5250	-37.43	20240122	3200	2.66	20241209	0.29	N	080470	500	36 억	189305	N	N	N	N
125	20241209	130639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3265	-185	5	-5.36	20534160	6253	80.67	3430	3445	3200	4485	2415	3450	3283.89	2.59	0	32	3600	3525	3445	3370	3290	3485	3330	37	1035	500	2410	5	1	7300000	238	4.34	0.50	12	0.09	753.00	6590.00	5250	20240122	-37.81	3200	20241209	2.03	5250	-37.81	20240122	3200	2.03	20241209	5250	-37.81	20240122	3200	2.03	20241209	0.29	N	080470	500	36 억	189305	N	N	N	N
126	20241209	120635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3265	-185	5	-5.36	18719100	5697	73.50	3430	3445	3200	4485	2415	3450	3285.78	2.59	0	48	3600	3525	3445	3370	3290	3485	3330	37	1035	500	2410	5	1	7300000	238	4.34	0.50	12	0.08	753.00	6590.00	5250	20240122	-37.81	3200	20241209	2.03	5250	-37.81	20240122	3200	2.03	20241209	5250	-37.81	20240122	3200	2.03	20241209	0.29	N	080470	500	36 억	189305	N	N	N	N
127	20241209	110637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3255	-195	5	-5.65	17219910	5237	67.57	3430	3445	3200	4485	2415	3450	3288.12	2.59	0	77	3600	3525	3445	3370	3290	3485	3330	37	1035	500	2410	5	1	7300000	238	4.32	0.49	12	0.07	753.00	6590.00	5250	20240122	-38.00	3200	20241209	1.72	5250	-38.00	20240122	3200	1.72	20241209	5250	-38.00	20240122	3200	1.72	20241209	0.29	N	080470	500	36 억	189305	N	N	N	N
128	20241209	100635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3275	-175	5	-5.07	11092845	3361	43.36	3430	3445	3200	4485	2415	3450	3300.46	2.59	0	-25	3600	3525	3445	3370	3290	3485	3330	37	1035	500	2410	5	1	7300000	239	4.35	0.50	12	0.05	753.00	6590.00	5250	20240122	-37.62	3200	20241209	2.34	5250	-37.62	20240122	3200	2.34	20241209	5250	-37.62	20240122	3200	2.34	20241209	0.29	N	080470	500	36 억	189305	N	N	N	N
129	20241209	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	-20	5	-0.58	1578490	460	5.93	3430	3445	3430	4485	2415	3450	3431.50	2.59	0	-204	3600	3525	3445	3370	3290	3485	3330	37	1035	500	2410	5	1	7300000	250	4.56	0.52	12	0.01	753.00	6590.00	5250	20240122	-34.67	3250	20240805	5.54	5250	-34.67	20240122	3250	5.54	20240805	5250	-34.67	20240122	3250	5.54	20240805	0.29	N	080470	500	36 억	189305	N	N	N	N
130	20241206	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3450	-80	5	-2.27	26682965	7748	114.31	3520	3520	3365	4585	2475	3530	3443.85	2.60	0	-484	3620	3575	3550	3505	3480	3562	3492	37	1055	500	2470	5	1	7300000	252	4.58	0.52	12	0.11	753.00	6590.00	5250	20240122	-34.29	3250	20240805	6.15	5250	-34.29	20240122	3250	6.15	20240805	5250	-34.29	20240122	3250	6.15	20240805	0.29	N	080470	500	36 억	189732	N	N	N	N
131	20241206	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3455	-75	5	-2.12	26282765	7632	112.60	3520	3520	3365	4585	2475	3530	3443.76	2.60	0	-464	3620	3575	3550	3505	3480	3562	3492	37	1055	500	2470	5	1	7300000	252	4.59	0.52	12	0.10	753.00	6590.00	5250	20240122	-34.19	3250	20240805	6.31	5250	-34.19	20240122	3250	6.31	20240805	5250	-34.19	20240122	3250	6.31	20240805	0.29	N	080470	500	36 억	189732	N	N	N	N
132	20241206	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3420	-110	5	-3.12	23740410	6889	101.64	3520	3520	3365	4585	2475	3530	3446.13	2.60	0	-463	3620	3575	3550	3505	3480	3562	3492	37	1055	500	2470	5	1	7300000	250	4.54	0.52	12	0.09	753.00	6590.00	5250	20240122	-34.86	3250	20240805	5.23	5250	-34.86	20240122	3250	5.23	20240805	5250	-34.86	20240122	3250	5.23	20240805	0.29	N	080470	500	36 억	189732	N	N	N	N
133	20241206	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	-100	5	-2.83	22379090	6489	95.74	3520	3520	3390	4585	2475	3530	3448.77	2.60	0	-417	3620	3575	3550	3505	3480	3562	3492	37	1055	500	2470	5	1	7300000	250	4.56	0.52	12	0.09	753.00	6590.00	5250	20240122	-34.67	3250	20240805	5.54	5250	-34.67	20240122	3250	5.54	20240805	5250	-34.67	20240122	3250	5.54	20240805	0.29	N	080470	500	36 억	189732	N	N	N	N
134	20241206	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3450	-80	5	-2.27	18895030	5466	80.64	3520	3520	3390	4585	2475	3530	3456.83	2.60	0	-331	3620	3575	3550	3505	3480	3562	3492	37	1055	500	2470	5	1	7300000	252	4.58	0.52	12	0.07	753.00	6590.00	5250	20240122	-34.29	3250	20240805	6.15	5250	-34.29	20240122	3250	6.15	20240805	5250	-34.29	20240122	3250	6.15	20240805	0.29	N	080470	500	36 억	189732	N	N	N	N
135	20241206	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3410	-120	5	-3.40	17168925	4959	73.16	3520	3520	3405	4585	2475	3530	3462.17	2.60	0	-267	3620	3575	3550	3505	3480	3562	3492	37	1055	500	2470	5	1	7300000	249	4.53	0.52	12	0.07	753.00	6590.00	5250	20240122	-35.05	3250	20240805	4.92	5250	-35.05	20240122	3250	4.92	20240805	5250	-35.05	20240122	3250	4.92	20240805	0.29	N	080470	500	36 억	189732	N	N	N	N
136	20241206	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3450	-80	5	-2.27	8047465	2299	33.92	3520	3520	3450	4585	2475	3530	3500.42	2.60	0	-355	3620	3575	3550	3505	3480	3562	3492	37	1055	500	2470	5	1	7300000	252	4.58	0.52	12	0.03	753.00	6590.00	5250	20240122	-34.29	3250	20240805	6.15	5250	-34.29	20240122	3250	6.15	20240805	5250	-34.29	20240122	3250	6.15	20240805	0.29	N	080470	500	36 억	189732	N	N	N	N
137	20241206	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3520	-10	5	-0.28	1649170	469	6.92	3520	3520	3510	4585	2475	3530	3516.35	2.60	0	-171	3620	3575	3550	3505	3480	3562	3492	37	1055	500	2470	5	1	7300000	257	4.67	0.53	12	0.01	753.00	6590.00	5250	20240122	-32.95	3250	20240805	8.31	5250	-32.95	20240122	3250	8.31	20240805	5250	-32.95	20240122	3250	8.31	20240805	0.29	N	080470	500	36 억	189732	N	N	N	N
138	20241205	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3530	-75	5	-2.08	24021890	6778	90.04	3595	3595	3525	4685	2525	3605	3544.10	2.59	0	382	3658	3631	3578	3551	3498	3645	3565	37	1080	500	2520	5	1	7300000	258	4.69	0.54	12	0.09	753.00	6590.00	5250	20240122	-32.76	3250	20240805	8.62	5250	-32.76	20240122	3250	8.62	20240805	5250	-32.76	20240122	3250	8.62	20240805	0.29	N	080470	500	36 억	189340	N	N	N	N
139	20241205	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3525	-80	5	-2.22	22620460	6381	84.76	3595	3595	3525	4685	2525	3605	3544.97	2.59	0	481	3658	3631	3578	3551	3498	3645	3565	37	1080	500	2520	5	1	7300000	257	4.68	0.53	12	0.09	753.00	6590.00	5250	20240122	-32.86	3250	20240805	8.46	5250	-32.86	20240122	3250	8.46	20240805	5250	-32.86	20240122	3250	8.46	20240805	0.29	N	080470	500	36 억	189340	N	N	N	N
140	20241205	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3570	-35	5	-0.97	17480935	4928	65.46	3595	3595	3525	4685	2525	3605	3547.27	2.59	0	492	3658	3631	3578	3551	3498	3645	3565	37	1080	500	2520	5	1	7300000	261	4.74	0.54	12	0.07	753.00	6590.00	5250	20240122	-32.00	3250	20240805	9.85	5250	-32.00	20240122	3250	9.85	20240805	5250	-32.00	20240122	3250	9.85	20240805	0.29	N	080470	500	36 억	189340	N	N	N	N
141	20241205	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3565	-40	5	-1.11	15755105	4443	59.02	3595	3595	3525	4685	2525	3605	3546.05	2.59	0	495	3658	3631	3578	3551	3498	3645	3565	37	1080	500	2520	5	1	7300000	260	4.73	0.54	12	0.06	753.00	6590.00	5250	20240122	-32.10	3250	20240805	9.69	5250	-32.10	20240122	3250	9.69	20240805	5250	-32.10	20240122	3250	9.69	20240805	0.29	N	080470	500	36 억	189340	N	N	N	N
142	20241205	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3565	-40	5	-1.11	11416055	3217	42.73	3595	3595	3525	4685	2525	3605	3548.66	2.59	0	502	3658	3631	3578	3551	3498	3645	3565	37	1080	500	2520	5	1	7300000	260	4.73	0.54	12	0.04	753.00	6590.00	5250	20240122	-32.10	3250	20240805	9.69	5250	-32.10	20240122	3250	9.69	20240805	5250	-32.10	20240122	3250	9.69	20240805	0.29	N	080470	500	36 억	189340	N	N	N	N
143	20241205	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3565	-40	5	-1.11	10874175	3065	40.71	3595	3595	3525	4685	2525	3605	3547.85	2.59	0	502	3658	3631	3578	3551	3498	3645	3565	37	1080	500	2520	5	1	7300000	260	4.73	0.54	12	0.04	753.00	6590.00	5250	20240122	-32.10	3250	20240805	9.69	5250	-32.10	20240122	3250	9.69	20240805	5250	-32.10	20240122	3250	9.69	20240805	0.29	N	080470	500	36 억	189340	N	N	N	N
144	20241205	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3570	-35	5	-0.97	10271575	2896	38.47	3595	3595	3525	4685	2525	3605	3546.81	2.59	0	502	3658	3631	3578	3551	3498	3645	3565	37	1080	500	2520	5	1	7300000	261	4.74	0.54	12	0.04	753.00	6590.00	5250	20240122	-32.00	3250	20240805	9.85	5250	-32.00	20240122	3250	9.85	20240805	5250	-32.00	20240122	3250	9.85	20240805	0.29	N	080470	500	36 억	189340	N	N	N	N
145	20241205	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3595	-10	5	-0.28	988040	275	3.65	3595	3595	3580	4685	2525	3605	3592.87	2.59	0	-46	3658	3631	3578	3551	3498	3645	3565	37	1080	500	2520	5	1	7300000	262	4.77	0.55	12	0.00	753.00	6590.00	5250	20240122	-31.52	3250	20240805	10.62	5250	-31.52	20240122	3250	10.62	20240805	5250	-31.52	20240122	3250	10.62	20240805	0.29	N	080470	500	36 억	189340	N	N	N	N
146	20241204	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	-15	5	-0.41	26956355	7528	51.46	3580	3605	3525	4705	2535	3620	3580.81	2.60	0	-341	3683	3651	3598	3566	3513	3662	3577	37	1085	500	2530	5	1	7300000	263	4.79	0.55	12	0.10	753.00	6590.00	5300	20231127	-31.98	3250	20240805	10.92	5250	-31.33	20240122	3250	10.92	20240805	5250	-31.33	20240122	3250	10.92	20240805	0.29	N	080470	500	36 억	189611	N	N	N	N
147	20241204	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	-15	5	-0.41	26952750	7527	51.45	3580	3605	3525	4705	2535	3620	3580.81	2.60	0	-341	3683	3651	3598	3566	3513	3662	3577	37	1085	500	2530	5	1	7300000	263	4.79	0.55	12	0.10	753.00	6590.00	5300	20231127	-31.98	3250	20240805	10.92	5250	-31.33	20240122	3250	10.92	20240805	5250	-31.33	20240122	3250	10.92	20240805	0.29	N	080470	500	36 억	189611	N	N	N	N
148	20241204	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3570	-50	5	-1.38	15581200	4362	29.82	3580	3600	3525	4705	2535	3620	3572.03	2.60	0	-308	3683	3651	3598	3566	3513	3662	3577	37	1085	500	2530	5	1	7300000	261	4.74	0.54	12	0.06	753.00	6590.00	5300	20231127	-32.64	3250	20240805	9.85	5250	-32.00	20240122	3250	9.85	20240805	5250	-32.00	20240122	3250	9.85	20240805	0.29	N	080470	500	36 억	189611	N	N	N	N
149	20241204	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3580	-40	5	-1.10	13527730	3787	25.89	3580	3600	3525	4705	2535	3620	3572.15	2.60	0	-305	3683	3651	3598	3566	3513	3662	3577	37	1085	500	2530	5	1	7300000	261	4.75	0.54	12	0.05	753.00	6590.00	5300	20231127	-32.45	3250	20240805	10.15	5250	-31.81	20240122	3250	10.15	20240805	5250	-31.81	20240122	3250	10.15	20240805	0.29	N	080470	500	36 억	189611	N	N	N	N
150	20241204	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3580	-40	5	-1.10	11874410	3324	22.72	3580	3600	3525	4705	2535	3620	3572.33	2.60	0	-305	3683	3651	3598	3566	3513	3662	3577	37	1085	500	2530	5	1	7300000	261	4.75	0.54	12	0.05	753.00	6590.00	5300	20231127	-32.45	3250	20240805	10.15	5250	-31.81	20240122	3250	10.15	20240805	5250	-31.81	20240122	3250	10.15	20240805	0.29	N	080470	500	36 억	189611	N	N	N	N
151	20241204	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3555	-65	5	-1.80	11109940	3110	21.26	3580	3600	3525	4705	2535	3620	3572.33	2.60	0	-239	3683	3651	3598	3566	3513	3662	3577	37	1085	500	2530	5	1	7300000	260	4.72	0.54	12	0.04	753.00	6590.00	5300	20231127	-32.92	3250	20240805	9.38	5250	-32.29	20240122	3250	9.38	20240805	5250	-32.29	20240122	3250	9.38	20240805	0.29	N	080470	500	36 억	189611	N	N	N	N
152	20241204	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3580	-40	5	-1.10	7033785	1968	13.45	3580	3600	3525	4705	2535	3620	3574.08	2.60	0	-237	3683	3651	3598	3566	3513	3662	3577	37	1085	500	2530	5	1	7300000	261	4.75	0.54	12	0.03	753.00	6590.00	5300	20231127	-32.45	3250	20240805	10.15	5250	-31.81	20240122	3250	10.15	20240805	5250	-31.81	20240122	3250	10.15	20240805	0.29	N	080470	500	36 억	189611	N	N	N	N
153	20241204	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3575	-45	5	-1.24	2366140	661	4.52	3580	3600	3575	4705	2535	3620	3579.64	2.60	0	-132	3683	3651	3598	3566	3513	3662	3577	37	1085	500	2530	5	1	7300000	261	4.75	0.54	12	0.01	753.00	6590.00	5300	20231127	-32.55	3250	20240805	10.00	5250	-31.90	20240122	3250	10.00	20240805	5250	-31.90	20240122	3250	10.00	20240805	0.29	N	080470	500	36 억	189611	N	N	N	N
154	20241203	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3620	-35	5	-0.96	52440610	14630	67.31	3620	3630	3545	4750	2560	3655	3584.45	2.60	0	-316	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	264	4.81	0.55	12	0.20	753.00	6590.00	5300	20231127	-31.70	3250	20240805	11.38	5250	-31.05	20240122	3250	11.38	20240805	5250	-31.05	20240122	3250	11.38	20240805	0.29	N	080470	500	36 억	190079	N	N	N	N
155	20241203	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3570	-85	5	-2.33	45084060	12590	57.93	3620	3630	3545	4750	2560	3655	3580.94	2.60	0	-65	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	261	4.74	0.54	12	0.17	753.00	6590.00	5300	20231127	-32.64	3250	20240805	9.85	5250	-32.00	20240122	3250	9.85	20240805	5250	-32.00	20240122	3250	9.85	20240805	0.29	N	080470	500	36 억	190079	N	N	N	N
156	20241203	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3565	-90	5	-2.46	34091470	9502	43.72	3620	3630	3545	4750	2560	3655	3587.82	2.60	0	-316	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	260	4.73	0.54	12	0.13	753.00	6590.00	5300	20231127	-32.74	3250	20240805	9.69	5250	-32.10	20240122	3250	9.69	20240805	5250	-32.10	20240122	3250	9.69	20240805	0.29	N	080470	500	36 억	190079	N	N	N	N
157	20241203	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3570	-85	5	-2.33	31440770	8759	40.30	3620	3630	3545	4750	2560	3655	3589.54	2.60	0	-365	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	261	4.74	0.54	12	0.12	753.00	6590.00	5300	20231127	-32.64	3250	20240805	9.85	5250	-32.00	20240122	3250	9.85	20240805	5250	-32.00	20240122	3250	9.85	20240805	0.29	N	080470	500	36 억	190079	N	N	N	N
158	20241203	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	-95	5	-2.60	21186455	5882	27.06	3620	3630	3545	4750	2560	3655	3601.91	2.60	0	-479	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	260	4.73	0.54	12	0.08	753.00	6590.00	5300	20231127	-32.83	3250	20240805	9.54	5250	-32.19	20240122	3250	9.54	20240805	5250	-32.19	20240122	3250	9.54	20240805	0.29	N	080470	500	36 억	190079	N	N	N	N
159	20241203	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	-95	5	-2.60	19144005	5308	24.42	3620	3630	3545	4750	2560	3655	3606.63	2.60	0	-490	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	260	4.73	0.54	12	0.07	753.00	6590.00	5300	20231127	-32.83	3250	20240805	9.54	5250	-32.19	20240122	3250	9.54	20240805	5250	-32.19	20240122	3250	9.54	20240805	0.29	N	080470	500	36 억	190079	N	N	N	N
160	20241203	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3555	-100	5	-2.74	17148935	4747	21.84	3620	3630	3555	4750	2560	3655	3612.58	2.60	0	-454	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	260	4.72	0.54	12	0.07	753.00	6590.00	5300	20231127	-32.92	3250	20240805	9.38	5250	-32.29	20240122	3250	9.38	20240805	5250	-32.29	20240122	3250	9.38	20240805	0.29	N	080470	500	36 억	190079	N	N	N	N
161	20241203	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3630	-25	5	-0.68	7639190	2106	9.69	3620	3630	3620	4750	2560	3655	3627.35	2.60	0	-81	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	265	4.82	0.55	12	0.03	753.00	6590.00	5300	20231127	-31.51	3250	20240805	11.69	5250	-30.86	20240122	3250	11.69	20240805	5250	-30.86	20240122	3250	11.69	20240805	0.29	N	080470	500	36 억	190079	N	N	N	N
162	20241202	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3655	-190	5	-4.94	80643285	21715	244.26	3845	3845	3650	4995	2695	3845	3713.71	2.61	0	-775	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	267	4.85	0.55	12	0.30	753.00	6590.00	5300	20231127	-31.04	3250	20240805	12.46	5250	-30.38	20240122	3250	12.46	20240805	5250	-30.38	20240122	3250	12.46	20240805	0.29	N	080470	500	36 억	190254	N	N	N	N
163	20241202	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	-165	5	-4.29	79485750	21399	240.71	3845	3845	3650	4995	2695	3845	3714.46	2.61	0	-628	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	269	4.89	0.56	12	0.29	753.00	6590.00	5300	20231127	-30.57	3250	20240805	13.23	5250	-29.90	20240122	3250	13.23	20240805	5250	-29.90	20240122	3250	13.23	20240805	0.29	N	080470	500	36 억	190254	N	N	N	N
164	20241202	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	-165	5	-4.29	34029160	9175	103.21	3845	3845	3650	4995	2695	3845	3708.90	2.61	0	-548	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	269	4.89	0.56	12	0.13	753.00	6590.00	5300	20231127	-30.57	3250	20240805	13.23	5250	-29.90	20240122	3250	13.23	20240805	5250	-29.90	20240122	3250	13.23	20240805	0.29	N	080470	500	36 억	190254	N	N	N	N
165	20241202	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	-165	5	-4.29	32495695	8758	98.52	3845	3845	3650	4995	2695	3845	3710.40	2.61	0	-547	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	269	4.89	0.56	12	0.12	753.00	6590.00	5300	20231127	-30.57	3250	20240805	13.23	5250	-29.90	20240122	3250	13.23	20240805	5250	-29.90	20240122	3250	13.23	20240805	0.29	N	080470	500	36 억	190254	N	N	N	N
166	20241202	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3665	-180	5	-4.68	25638225	6888	77.48	3845	3845	3660	4995	2695	3845	3722.16	2.61	0	-575	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	268	4.87	0.56	12	0.09	753.00	6590.00	5300	20231127	-30.85	3250	20240805	12.77	5250	-30.19	20240122	3250	12.77	20240805	5250	-30.19	20240122	3250	12.77	20240805	0.29	N	080470	500	36 억	190254	N	N	N	N
167	20241202	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3705	-140	5	-3.64	19765045	5297	59.58	3845	3845	3690	4995	2695	3845	3731.37	2.61	0	-153	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	270	4.92	0.56	12	0.07	753.00	6590.00	5300	20231127	-30.09	3250	20240805	14.00	5250	-29.43	20240122	3250	14.00	20240805	5250	-29.43	20240122	3250	14.00	20240805	0.29	N	080470	500	36 억	190254	N	N	N	N
168	20241202	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3735	-110	5	-2.86	15003055	4014	45.15	3845	3845	3690	4995	2695	3845	3737.68	2.61	0	-134	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	273	4.96	0.57	12	0.05	753.00	6590.00	5300	20231127	-29.53	3250	20240805	14.92	5250	-28.86	20240122	3250	14.92	20240805	5250	-28.86	20240122	3250	14.92	20240805	0.29	N	080470	500	36 억	190254	N	N	N	N
169	20241202	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3805	-40	5	-1.04	1191315	311	3.50	3845	3845	3805	4995	2695	3845	3830.59	2.61	0	-134	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	278	5.05	0.58	12	0.00	753.00	6590.00	5300	20231127	-28.21	3250	20240805	17.08	5250	-27.52	20240122	3250	17.08	20240805	5250	-27.52	20240122	3250	17.08	20240805	0.29	N	080470	500	36 억	190254	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History