KissMeData/123410/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3620	140	2	4.02	8484309545	2324669	622.70	3480	3780	3455	4520	2440	3480	3650.21	38.93	-135444	-136208	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1008	10.77	0.70	12	8.35	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	7.83	N	123410	100	27 억	10838183	N	N	0	N	N
3	20231229	150902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3620	140	2	4.02	8484309545	2324669	622.70	3480	3780	3455	4520	2440	3480	3650.21	38.93	-135444	-136208	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1008	10.77	0.70	12	8.35	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	7.83	N	123410	100	27 억	10838183	N	N	0	N	N
4	20231229	140901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3620	140	2	4.02	8484309545	2324669	622.70	3480	3780	3455	4520	2440	3480	3650.21	38.93	-135444	-136208	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1008	10.77	0.70	12	8.35	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	7.83	N	123410	100	27 억	10838183	N	N	0	N	N
5	20231229	130902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3620	140	2	4.02	8484309545	2324669	622.70	3480	3780	3455	4520	2440	3480	3650.21	38.93	-135444	-136208	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1008	10.77	0.70	12	8.35	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	7.83	N	123410	100	27 억	10838183	N	N	0	N	N
6	20231229	120904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3620	140	2	4.02	8484309545	2324669	622.70	3480	3780	3455	4520	2440	3480	3650.21	38.93	-135444	-136208	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1008	10.77	0.70	12	8.35	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	7.83	N	123410	100	27 억	10838183	N	N	0	N	N
7	20231229	110824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3620	140	2	4.02	8484309545	2324669	622.70	3480	3780	3455	4520	2440	3480	3650.21	38.93	-135444	-136208	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1008	10.77	0.70	12	8.35	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	7.83	N	123410	100	27 억	10838183	N	N	0	N	N
8	20231229	100832	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3620	140	2	4.02	8484309545	2324669	622.70	3480	3780	3455	4520	2440	3480	3650.21	38.93	-135444	-136208	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1008	10.77	0.70	12	8.35	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	7.83	N	123410	100	27 억	10838183	N	N	0	N	N
9	20231229	090832	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3620	140	2	4.02	8484309545	2324669	622.70	3480	3780	3455	4520	2440	3480	3650.21	38.93	-135444	-136208	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1008	10.77	0.70	12	8.35	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	7.83	N	123410	100	27 억	10838183	N	N	0	N	N
10	20231228	160823	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3620	140	2	4.02	8401190990	2301610	616.52	3480	3780	3455	4520	2440	3480	3650.21	39.42	0	-136208	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1008	10.77	0.70	12	8.27	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	7.83	N	123410	100	27 억	10973627	N	N	0	N	N
11	20231228	150831	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3625	145	2	4.17	8264218675	2263766	606.39	3480	3780	3455	4520	2440	3480	3650.67	39.42	0	-154739	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1009	10.79	0.70	12	8.13	336.00	5157.00	4320	20230706	-16.09	2265	20230103	60.04	4320	-16.09	20230706	2265	60.04	20230103	4320	-16.09	20230706	2265	60.04	20230103	7.83	N	123410	100	27 억	10973627	N	N	0	N	N
12	20231228	140823	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3645	165	2	4.74	8019302525	2196523	588.37	3480	3780	3455	4520	2440	3480	3650.93	39.42	0	-179136	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1015	10.85	0.71	12	7.89	336.00	5157.00	4320	20230706	-15.62	2265	20230103	60.93	4320	-15.62	20230706	2265	60.93	20230103	4320	-15.62	20230706	2265	60.93	20230103	7.83	N	123410	100	27 억	10973627	N	N	0	N	N
13	20231228	130822	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3640	160	2	4.60	7705078275	2109865	565.16	3480	3780	3455	4520	2440	3480	3651.95	39.42	0	-198507	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1013	10.83	0.71	12	7.58	336.00	5157.00	4320	20230706	-15.74	2265	20230103	60.71	4320	-15.74	20230706	2265	60.71	20230103	4320	-15.74	20230706	2265	60.71	20230103	7.83	N	123410	100	27 억	10973627	N	N	0	N	N
14	20231228	120825	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3625	145	2	4.17	7545213810	2065854	553.37	3480	3780	3455	4520	2440	3480	3652.37	39.42	0	-207399	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1009	10.79	0.70	12	7.42	336.00	5157.00	4320	20230706	-16.09	2265	20230103	60.04	4320	-16.09	20230706	2265	60.04	20230103	4320	-16.09	20230706	2265	60.04	20230103	7.83	N	123410	100	27 억	10973627	N	N	0	N	N
15	20231228	110827	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3660	180	2	5.17	7280593725	1992966	533.85	3480	3780	3455	4520	2440	3480	3653.17	39.42	0	-217317	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1019	10.89	0.71	12	7.16	336.00	5157.00	4320	20230706	-15.28	2265	20230103	61.59	4320	-15.28	20230706	2265	61.59	20230103	4320	-15.28	20230706	2265	61.59	20230103	7.83	N	123410	100	27 억	10973627	N	N	0	N	N
16	20231228	100822	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3595	115	2	3.30	6730081000	1841206	493.20	3480	3780	3455	4520	2440	3480	3655.29	39.42	0	-256708	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1001	10.70	0.70	12	6.61	336.00	5157.00	4320	20230706	-16.78	2265	20230103	58.72	4320	-16.78	20230706	2265	58.72	20230103	4320	-16.78	20230706	2265	58.72	20230103	7.83	N	123410	100	27 억	10973627	N	N	0	N	N
17	20231228	090828	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3610	130	2	3.74	225442560	63434	16.99	3480	3630	3455	4520	2440	3480	3554.33	39.42	0	5417	3580	3530	3465	3415	3350	3497	3382	28	1040	100	2360	5	1	27841064	1005	10.74	0.70	12	0.23	336.00	5157.00	4320	20230706	-16.44	2265	20230103	59.38	4320	-16.44	20230706	2265	59.38	20230103	4320	-16.44	20230706	2265	59.38	20230103	7.83	N	123410	100	27 억	10973627	N	N	0	N	N
18	20231227	160816	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3480	-50	5	-1.42	1275306150	369926	63.87	3500	3515	3400	4585	2475	3530	3447.33	39.37	0	-16620	3646	3587	3536	3477	3426	3562	3452	28	1055	100	2400	5	1	27841064	969	10.36	0.67	12	1.33	336.00	5157.00	4320	20230706	-19.44	2265	20230103	53.64	4320	-19.44	20230706	2265	53.64	20230103	4320	-19.44	20230706	2265	53.64	20230103	7.70	N	123410	100	27 억	10962371	N	N	0	N	N
19	20231227	150828	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3475	-55	5	-1.56	1216153045	352928	60.94	3500	3515	3400	4585	2475	3530	3445.87	39.37	0	-12083	3646	3587	3536	3477	3426	3562	3452	28	1055	100	2400	5	1	27841064	967	10.34	0.67	12	1.27	336.00	5157.00	4320	20230706	-19.56	2265	20230103	53.42	4320	-19.56	20230706	2265	53.42	20230103	4320	-19.56	20230706	2265	53.42	20230103	7.70	N	123410	100	27 억	10962371	N	N	0	N	N
20	20231227	140824	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3435	-95	5	-2.69	1114887550	323595	55.87	3500	3515	3400	4585	2475	3530	3445.29	39.37	0	-8115	3646	3587	3536	3477	3426	3562	3452	28	1055	100	2400	5	1	27841064	956	10.22	0.67	12	1.16	336.00	5157.00	4320	20230706	-20.49	2265	20230103	51.66	4320	-20.49	20230706	2265	51.66	20230103	4320	-20.49	20230706	2265	51.66	20230103	7.70	N	123410	100	27 억	10962371	N	N	0	N	N
21	20231227	130817	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3460	-70	5	-1.98	1047647260	304044	52.50	3500	3515	3400	4585	2475	3530	3445.68	39.37	0	-4769	3646	3587	3536	3477	3426	3562	3452	28	1055	100	2400	5	1	27841064	963	10.30	0.67	12	1.09	336.00	5157.00	4320	20230706	-19.91	2265	20230103	52.76	4320	-19.91	20230706	2265	52.76	20230103	4320	-19.91	20230706	2265	52.76	20230103	7.70	N	123410	100	27 억	10962371	N	N	0	N	N
22	20231227	120818	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3440	-90	5	-2.55	952567730	276460	47.74	3500	3515	3400	4585	2475	3530	3445.56	39.37	0	1600	3646	3587	3536	3477	3426	3562	3452	28	1055	100	2400	5	1	27841064	958	10.24	0.67	12	0.99	336.00	5157.00	4320	20230706	-20.37	2265	20230103	51.88	4320	-20.37	20230706	2265	51.88	20230103	4320	-20.37	20230706	2265	51.88	20230103	7.70	N	123410	100	27 억	10962371	N	N	0	N	N
23	20231227	110824	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3465	-65	5	-1.84	865371660	251113	43.36	3500	3515	3400	4585	2475	3530	3446.11	39.37	0	7236	3646	3587	3536	3477	3426	3562	3452	28	1055	100	2400	5	1	27841064	965	10.31	0.67	12	0.90	336.00	5157.00	4320	20230706	-19.79	2265	20230103	52.98	4320	-19.79	20230706	2265	52.98	20230103	4320	-19.79	20230706	2265	52.98	20230103	7.70	N	123410	100	27 억	10962371	N	N	0	N	N
24	20231227	100823	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3420	-110	5	-3.12	561877550	162922	28.13	3500	3515	3400	4585	2475	3530	3448.70	39.37	0	4287	3646	3587	3536	3477	3426	3562	3452	28	1055	100	2400	5	1	27841064	952	10.18	0.66	12	0.59	336.00	5157.00	4320	20230706	-20.83	2265	20230103	50.99	4320	-20.83	20230706	2265	50.99	20230103	4320	-20.83	20230706	2265	50.99	20230103	7.70	N	123410	100	27 억	10962371	N	N	0	N	N
25	20231227	090826	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3490	-40	5	-1.13	68039880	19534	3.37	3500	3515	3445	4585	2475	3530	3482.91	39.37	0	3112	3646	3587	3536	3477	3426	3562	3452	28	1055	100	2400	5	1	27841064	972	10.39	0.68	12	0.07	336.00	5157.00	4320	20230706	-19.21	2265	20230103	54.08	4320	-19.21	20230706	2265	54.08	20230103	4320	-19.21	20230706	2265	54.08	20230103	7.70	N	123410	100	27 억	10962371	N	N	0	N	N
26	20231226	160825	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3530	-50	5	-1.40	2006672630	568651	73.72	3585	3595	3485	4650	2510	3580	3528.79	39.25	0	38943	3760	3670	3620	3530	3480	3645	3505	28	1070	100	2430	5	1	27841064	983	10.51	0.68	12	2.04	336.00	5157.00	4320	20230706	-18.29	2265	20230103	55.85	4320	-18.29	20230706	2265	55.85	20230103	4320	-18.29	20230706	2265	55.85	20230103	7.58	N	123410	100	27 억	10927171	N	N	0	N	N
27	20231226	150823	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3500	-80	5	-2.23	1887081915	534614	69.31	3585	3595	3485	4650	2510	3580	3529.76	39.25	0	39490	3760	3670	3620	3530	3480	3645	3505	28	1070	100	2430	5	1	27841064	974	10.42	0.68	12	1.92	336.00	5157.00	4320	20230706	-18.98	2265	20230103	54.53	4320	-18.98	20230706	2265	54.53	20230103	4320	-18.98	20230706	2265	54.53	20230103	7.58	N	123410	100	27 억	10927171	N	N	0	N	N
28	20231226	140825	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3515	-65	5	-1.82	1622179200	459080	59.52	3585	3595	3485	4650	2510	3580	3533.50	39.25	0	51262	3760	3670	3620	3530	3480	3645	3505	28	1070	100	2430	5	1	27841064	979	10.46	0.68	12	1.65	336.00	5157.00	4320	20230706	-18.63	2265	20230103	55.19	4320	-18.63	20230706	2265	55.19	20230103	4320	-18.63	20230706	2265	55.19	20230103	7.58	N	123410	100	27 억	10927171	N	N	0	N	N
29	20231226	130824	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3530	-50	5	-1.40	1476609405	417761	54.16	3585	3595	3485	4650	2510	3580	3534.54	39.25	0	51745	3760	3670	3620	3530	3480	3645	3505	28	1070	100	2430	5	1	27841064	983	10.51	0.68	12	1.50	336.00	5157.00	4320	20230706	-18.29	2265	20230103	55.85	4320	-18.29	20230706	2265	55.85	20230103	4320	-18.29	20230706	2265	55.85	20230103	7.58	N	123410	100	27 억	10927171	N	N	0	N	N
30	20231226	120823	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3550	-30	5	-0.84	1313281115	371442	48.16	3585	3595	3485	4650	2510	3580	3535.58	39.25	0	53066	3760	3670	3620	3530	3480	3645	3505	28	1070	100	2430	5	1	27841064	988	10.57	0.69	12	1.33	336.00	5157.00	4320	20230706	-17.82	2265	20230103	56.73	4320	-17.82	20230706	2265	56.73	20230103	4320	-17.82	20230706	2265	56.73	20230103	7.58	N	123410	100	27 억	10927171	N	N	0	N	N
31	20231226	110827	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3575	-5	5	-0.14	1107752310	313875	40.69	3585	3590	3485	4650	2510	3580	3529.21	39.25	0	87594	3760	3670	3620	3530	3480	3645	3505	28	1070	100	2430	5	1	27841064	995	10.64	0.69	12	1.13	336.00	5157.00	4320	20230706	-17.25	2265	20230103	57.84	4320	-17.25	20230706	2265	57.84	20230103	4320	-17.25	20230706	2265	57.84	20230103	7.58	N	123410	100	27 억	10927171	N	N	0	N	N
32	20231226	100822	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3555	-25	5	-0.70	876719385	249056	32.29	3585	3590	3485	4650	2510	3580	3520.07	39.25	0	98206	3760	3670	3620	3530	3480	3645	3505	28	1070	100	2430	5	1	27841064	990	10.58	0.69	12	0.89	336.00	5157.00	4320	20230706	-17.71	2265	20230103	56.95	4320	-17.71	20230706	2265	56.95	20230103	4320	-17.71	20230706	2265	56.95	20230103	7.58	N	123410	100	27 억	10927171	N	N	0	N	N
33	20231226	090825	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3520	-60	5	-1.68	522063905	148572	19.26	3585	3590	3485	4650	2510	3580	3513.70	39.25	0	61549	3760	3670	3620	3530	3480	3645	3505	28	1070	100	2430	5	1	27841064	980	10.48	0.68	12	0.53	336.00	5157.00	4320	20230706	-18.52	2265	20230103	55.41	4320	-18.52	20230706	2265	55.41	20230103	4320	-18.52	20230706	2265	55.41	20230103	7.58	N	123410	100	27 억	10927171	N	N	0	N	N
34	20231222	160812	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3580	-65	5	-1.78	2778900210	766421	27.23	3665	3710	3570	4735	2555	3645	3625.86	39.25	0	-2165	3925	3785	3690	3550	3455	3737	3502	28	1090	100	2470	5	1	27841064	997	10.65	0.69	12	2.75	336.00	5157.00	4320	20230706	-17.13	2265	20230103	58.06	4320	-17.13	20230706	2265	58.06	20230103	4320	-17.13	20230706	2265	58.06	20230103	6.09	N	123410	100	27 억	10927363	N	N	0	N	N
35	20231222	150810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3585	-60	5	-1.65	2632592290	725526	25.78	3665	3710	3570	4735	2555	3645	3628.51	39.25	0	-10588	3925	3785	3690	3550	3455	3737	3502	28	1090	100	2470	5	1	27841064	998	10.67	0.70	12	2.61	336.00	5157.00	4320	20230706	-17.01	2265	20230103	58.28	4320	-17.01	20230706	2265	58.28	20230103	4320	-17.01	20230706	2265	58.28	20230103	6.09	N	123410	100	27 억	10927363	N	N	0	N	N
36	20231222	140807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3610	-35	5	-0.96	2345018900	645459	22.93	3665	3710	3580	4735	2555	3645	3633.08	39.25	0	-9834	3925	3785	3690	3550	3455	3737	3502	28	1090	100	2470	5	1	27841064	1005	10.74	0.70	12	2.32	336.00	5157.00	4320	20230706	-16.44	2265	20230103	59.38	4320	-16.44	20230706	2265	59.38	20230103	4320	-16.44	20230706	2265	59.38	20230103	6.09	N	123410	100	27 억	10927363	N	N	0	N	N
37	20231222	130809	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3620	-25	5	-0.69	2093599980	575609	20.45	3665	3710	3590	4735	2555	3645	3637.18	39.25	0	-3703	3925	3785	3690	3550	3455	3737	3502	28	1090	100	2470	5	1	27841064	1008	10.77	0.70	12	2.07	336.00	5157.00	4320	20230706	-16.20	2265	20230103	59.82	4320	-16.20	20230706	2265	59.82	20230103	4320	-16.20	20230706	2265	59.82	20230103	6.09	N	123410	100	27 억	10927363	N	N	0	N	N
38	20231222	120808	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3645	0	3	0.00	1916429395	526854	18.72	3665	3710	3590	4735	2555	3645	3637.48	39.25	0	24508	3925	3785	3690	3550	3455	3737	3502	28	1090	100	2470	5	1	27841064	1015	10.85	0.71	12	1.89	336.00	5157.00	4320	20230706	-15.62	2265	20230103	60.93	4320	-15.62	20230706	2265	60.93	20230103	4320	-15.62	20230706	2265	60.93	20230103	6.09	N	123410	100	27 억	10927363	N	N	0	N	N
39	20231222	110807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3615	-30	5	-0.82	1650130410	453692	16.12	3665	3710	3590	4735	2555	3645	3637.10	39.25	0	25782	3925	3785	3690	3550	3455	3737	3502	28	1090	100	2470	5	1	27841064	1006	10.76	0.70	12	1.63	336.00	5157.00	4320	20230706	-16.32	2265	20230103	59.60	4320	-16.32	20230706	2265	59.60	20230103	4320	-16.32	20230706	2265	59.60	20230103	6.09	N	123410	100	27 억	10927363	N	N	0	N	N
40	20231222	100805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3630	-15	5	-0.41	1142940150	313293	11.13	3665	3710	3590	4735	2555	3645	3648.16	39.25	0	-24267	3925	3785	3690	3550	3455	3737	3502	28	1090	100	2470	5	1	27841064	1011	10.80	0.70	12	1.13	336.00	5157.00	4320	20230706	-15.97	2265	20230103	60.26	4320	-15.97	20230706	2265	60.26	20230103	4320	-15.97	20230706	2265	60.26	20230103	6.09	N	123410	100	27 억	10927363	N	N	0	N	N
41	20231222	090808	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3630	-15	5	-0.41	588280950	160308	5.70	3665	3710	3620	4735	2555	3645	3669.85	39.25	0	-28736	3925	3785	3690	3550	3455	3737	3502	28	1090	100	2470	5	1	27841064	1011	10.80	0.70	12	0.58	336.00	5157.00	4320	20230706	-15.97	2265	20230103	60.26	4320	-15.97	20230706	2265	60.26	20230103	4320	-15.97	20230706	2265	60.26	20230103	6.09	N	123410	100	27 억	10927363	N	N	0	N	N
42	20231221	160803	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3645	-30	5	-0.82	10251085715	2771783	41.51	3680	3830	3595	4775	2575	3675	3698.56	39.29	0	-65766	4165	3920	3605	3360	3045	4042	3482	28	1100	100	2490	5	1	27841064	1015	10.85	0.71	12	9.96	336.00	5157.00	4320	20230706	-15.62	2265	20230103	60.93	4320	-15.62	20230706	2265	60.93	20230103	4320	-15.62	20230706	2265	60.93	20230103	5.99	N	123410	100	27 억	10938783	N	N	0	N	N
43	20231221	150805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3640	-35	5	-0.95	9975542100	2695985	40.37	3680	3830	3595	4775	2575	3675	3700.25	39.29	0	-84654	4165	3920	3605	3360	3045	4042	3482	28	1100	100	2490	5	1	27841064	1013	10.83	0.71	12	9.68	336.00	5157.00	4320	20230706	-15.74	2265	20230103	60.71	4320	-15.74	20230706	2265	60.71	20230103	4320	-15.74	20230706	2265	60.71	20230103	5.99	N	123410	100	27 억	10938783	N	N	0	N	N
44	20231221	140803	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3675	0	3	0.00	9391049525	2536275	37.98	3680	3830	3595	4775	2575	3675	3702.81	39.29	0	-55728	4165	3920	3605	3360	3045	4042	3482	28	1100	100	2490	5	1	27841064	1023	10.94	0.71	12	9.11	336.00	5157.00	4320	20230706	-14.93	2265	20230103	62.25	4320	-14.93	20230706	2265	62.25	20230103	4320	-14.93	20230706	2265	62.25	20230103	5.99	N	123410	100	27 억	10938783	N	N	0	N	N
45	20231221	130801	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3660	-15	5	-0.41	9039460445	2440057	36.54	3680	3830	3595	4775	2575	3675	3704.74	39.29	0	-91453	4165	3920	3605	3360	3045	4042	3482	28	1100	100	2490	5	1	27841064	1019	10.89	0.71	12	8.76	336.00	5157.00	4320	20230706	-15.28	2265	20230103	61.59	4320	-15.28	20230706	2265	61.59	20230103	4320	-15.28	20230706	2265	61.59	20230103	5.99	N	123410	100	27 억	10938783	N	N	0	N	N
46	20231221	120806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3675	0	3	0.00	8619279585	2325983	34.83	3680	3830	3595	4775	2575	3675	3705.79	39.29	0	-91254	4165	3920	3605	3360	3045	4042	3482	28	1100	100	2490	5	1	27841064	1023	10.94	0.71	12	8.35	336.00	5157.00	4320	20230706	-14.93	2265	20230103	62.25	4320	-14.93	20230706	2265	62.25	20230103	4320	-14.93	20230706	2265	62.25	20230103	5.99	N	123410	100	27 억	10938783	N	N	0	N	N
47	20231221	110807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3625	-50	5	-1.36	8329289610	2246839	33.65	3680	3830	3595	4775	2575	3675	3707.27	39.29	0	-103700	4165	3920	3605	3360	3045	4042	3482	28	1100	100	2490	5	1	27841064	1009	10.79	0.70	12	8.07	336.00	5157.00	4320	20230706	-16.09	2265	20230103	60.04	4320	-16.09	20230706	2265	60.04	20230103	4320	-16.09	20230706	2265	60.04	20230103	5.99	N	123410	100	27 억	10938783	N	N	0	N	N
48	20231221	100804	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3690	15	2	0.41	7477367910	2013286	30.15	3680	3830	3595	4775	2575	3675	3714.22	39.29	0	-167776	4165	3920	3605	3360	3045	4042	3482	28	1100	100	2490	5	1	27841064	1027	10.98	0.72	12	7.23	336.00	5157.00	4320	20230706	-14.58	2265	20230103	62.91	4320	-14.58	20230706	2265	62.91	20230103	4320	-14.58	20230706	2265	62.91	20230103	5.99	N	123410	100	27 억	10938783	N	N	0	N	N
49	20231221	090804	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3760	85	2	2.31	1730486355	463460	6.94	3680	3795	3645	4775	2575	3675	3735.21	39.29	0	-15835	4165	3920	3605	3360	3045	4042	3482	28	1100	100	2490	5	1	27841064	1047	11.19	0.73	12	1.66	336.00	5157.00	4320	20230706	-12.96	2265	20230103	66.00	4320	-12.96	20230706	2265	66.00	20230103	4320	-12.96	20230706	2265	66.00	20230103	5.99	N	123410	100	27 억	10938783	N	N	0	N	N
50	20231220	160807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3675	395	2	12.04	24246245410	6631950	7968.79	3290	3850	3290	4260	2300	3280	3655.96	38.28	0	324745	3350	3315	3290	3255	3230	3302	3242	28	980	100	2230	5	1	27841064	1023	10.94	0.71	12	23.82	336.00	5157.00	4320	20230706	-14.93	2265	20230103	62.25	4320	-14.93	20230706	2265	62.25	20230103	4320	-14.93	20230706	2265	62.25	20230103	5.88	N	123410	100	27 억	10658757	N	N	0	N	N
51	20231220	150846	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3640	360	2	10.98	23368799560	6391845	7680.29	3290	3850	3290	4260	2300	3280	3656.03	38.28	0	281886	3350	3315	3290	3255	3230	3302	3242	28	980	100	2230	5	1	27841064	1013	10.83	0.71	12	22.96	336.00	5157.00	4320	20230706	-15.74	2265	20230103	60.71	4320	-15.74	20230706	2265	60.71	20230103	4320	-15.74	20230706	2265	60.71	20230103	5.88	N	123410	100	27 억	10658757	N	N	0	N	N
52	20231220	140857	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3740	460	2	14.02	21126084760	5783307	6949.09	3290	3850	3290	4260	2300	3280	3652.94	38.28	0	148925	3350	3315	3290	3255	3230	3302	3242	28	980	100	2230	5	1	27841064	1041	11.13	0.73	12	20.77	336.00	5157.00	4320	20230706	-13.43	2265	20230103	65.12	4320	-13.43	20230706	2265	65.12	20230103	4320	-13.43	20230706	2265	65.12	20230103	5.88	N	123410	100	27 억	10658757	N	N	0	N	N
53	20231220	130851	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3645	365	2	11.13	9854706115	2772104	3330.89	3290	3725	3290	4260	2300	3280	3554.96	38.28	0	16240	3350	3315	3290	3255	3230	3302	3242	28	980	100	2230	5	1	27841064	1015	10.85	0.71	12	9.96	336.00	5157.00	4320	20230706	-15.62	2265	20230103	60.93	4320	-15.62	20230706	2265	60.93	20230103	4320	-15.62	20230706	2265	60.93	20230103	5.88	N	123410	100	27 억	10658757	N	N	0	N	N
54	20231220	120801	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3430	150	2	4.57	1827828095	541814	651.03	3290	3430	3290	4260	2300	3280	3373.53	38.28	0	53646	3350	3315	3290	3255	3230	3302	3242	28	980	100	2230	5	1	27841064	955	10.21	0.67	12	1.95	336.00	5157.00	4320	20230706	-20.60	2265	20230103	51.43	4320	-20.60	20230706	2265	51.43	20230103	4320	-20.60	20230706	2265	51.43	20230103	5.88	N	123410	100	27 억	10658757	N	N	0	N	N
55	20231220	110805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3420	140	2	4.27	1617576195	480208	577.01	3290	3430	3290	4260	2300	3280	3368.49	38.28	0	52833	3350	3315	3290	3255	3230	3302	3242	28	980	100	2230	5	1	27841064	952	10.18	0.66	12	1.72	336.00	5157.00	4320	20230706	-20.83	2265	20230103	50.99	4320	-20.83	20230706	2265	50.99	20230103	4320	-20.83	20230706	2265	50.99	20230103	5.88	N	123410	100	27 억	10658757	N	N	0	N	N
56	20231220	100804	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3380	100	2	3.05	1208774590	360217	432.83	3290	3400	3290	4260	2300	3280	3355.68	38.28	0	53099	3350	3315	3290	3255	3230	3302	3242	28	980	100	2230	5	1	27841064	941	10.06	0.66	12	1.29	336.00	5157.00	4320	20230706	-21.76	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4320	-21.76	20230706	2265	49.23	20230103	5.88	N	123410	100	27 억	10658757	N	N	0	N	N
57	20231220	090803	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3315	35	2	1.07	58586395	17717	21.29	3290	3315	3290	4260	2300	3280	3306.79	38.28	0	3671	3350	3315	3290	3255	3230	3302	3242	28	980	100	2230	5	1	27841064	923	9.87	0.64	12	0.06	336.00	5157.00	4320	20230706	-23.26	2265	20230103	46.36	4320	-23.26	20230706	2265	46.36	20230103	4320	-23.26	20230706	2265	46.36	20230103	5.88	N	123410	100	27 억	10658757	N	N	0	N	N
58	20231219	160803	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	-30	5	-0.91	272624915	83133	45.86	3325	3325	3265	4300	2320	3310	3279.38	38.35	0	-20062	3373	3341	3293	3261	3213	3357	3277	28	990	100	2250	5	1	27841064	913	9.76	0.64	12	0.30	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	6.08	N	123410	100	27 억	10676183	N	N	0	N	N
59	20231219	150806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3275	-35	5	-1.06	250868400	76494	42.20	3325	3325	3265	4300	2320	3310	3279.58	38.35	0	-19118	3373	3341	3293	3261	3213	3357	3277	28	990	100	2250	5	1	27841064	912	9.75	0.64	12	0.27	336.00	5157.00	4320	20230706	-24.19	2265	20230103	44.59	4320	-24.19	20230706	2265	44.59	20230103	4320	-24.19	20230706	2265	44.59	20230103	6.08	N	123410	100	27 억	10676183	N	N	0	N	N
60	20231219	140801	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	-30	5	-0.91	205379050	62629	34.55	3325	3325	3265	4300	2320	3310	3279.30	38.35	0	-17246	3373	3341	3293	3261	3213	3357	3277	28	990	100	2250	5	1	27841064	913	9.76	0.64	12	0.22	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	6.08	N	123410	100	27 억	10676183	N	N	0	N	N
61	20231219	130806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3270	-40	5	-1.21	165947590	50579	27.90	3325	3325	3265	4300	2320	3310	3280.96	38.35	0	-16933	3373	3341	3293	3261	3213	3357	3277	28	990	100	2250	5	1	27841064	910	9.73	0.63	12	0.18	336.00	5157.00	4320	20230706	-24.31	2265	20230103	44.37	4320	-24.31	20230706	2265	44.37	20230103	4320	-24.31	20230706	2265	44.37	20230103	6.08	N	123410	100	27 억	10676183	N	N	0	N	N
62	20231219	120810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3270	-40	5	-1.21	139778735	42573	23.48	3325	3325	3265	4300	2320	3310	3283.27	38.35	0	-11720	3373	3341	3293	3261	3213	3357	3277	28	990	100	2250	5	1	27841064	910	9.73	0.63	12	0.15	336.00	5157.00	4320	20230706	-24.31	2265	20230103	44.37	4320	-24.31	20230706	2265	44.37	20230103	4320	-24.31	20230706	2265	44.37	20230103	6.08	N	123410	100	27 억	10676183	N	N	0	N	N
63	20231219	110805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3290	-20	5	-0.60	105395125	32060	17.69	3325	3325	3270	4300	2320	3310	3287.43	38.35	0	-9099	3373	3341	3293	3261	3213	3357	3277	28	990	100	2250	5	1	27841064	916	9.79	0.64	12	0.12	336.00	5157.00	4320	20230706	-23.84	2265	20230103	45.25	4320	-23.84	20230706	2265	45.25	20230103	4320	-23.84	20230706	2265	45.25	20230103	6.08	N	123410	100	27 억	10676183	N	N	0	N	N
64	20231219	100803	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	-30	5	-0.91	76116150	23134	12.76	3325	3325	3280	4300	2320	3310	3290.23	38.35	0	-8500	3373	3341	3293	3261	3213	3357	3277	28	990	100	2250	5	1	27841064	913	9.76	0.64	12	0.08	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	6.08	N	123410	100	27 억	10676183	N	N	0	N	N
65	20231219	090759	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3285	-25	5	-0.76	13471955	4083	2.25	3325	3325	3285	4300	2320	3310	3299.52	38.35	0	-2229	3373	3341	3293	3261	3213	3357	3277	28	990	100	2250	5	1	27841064	915	9.78	0.64	12	0.01	336.00	5157.00	4320	20230706	-23.96	2265	20230103	45.03	4320	-23.96	20230706	2265	45.03	20230103	4320	-23.96	20230706	2265	45.03	20230103	6.08	N	123410	100	27 억	10676183	N	N	0	N	N
66	20231218	160759	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3310	65	2	2.00	593273365	179772	75.77	3255	3325	3245	4215	2275	3245	3300.13	38.26	0	19883	3328	3286	3233	3191	3138	3307	3212	28	970	100	2200	5	1	27841064	922	9.85	0.64	12	0.65	336.00	5157.00	4320	20230706	-23.38	2265	20230103	46.14	4320	-23.38	20230706	2265	46.14	20230103	4320	-23.38	20230706	2265	46.14	20230103	6.01	N	123410	100	27 억	10652466	N	N	0	N	N
67	20231218	150802	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3310	65	2	2.00	569975750	172730	72.80	3255	3325	3245	4215	2275	3245	3299.81	38.26	0	18922	3328	3286	3233	3191	3138	3307	3212	28	970	100	2200	5	1	27841064	922	9.85	0.64	12	0.62	336.00	5157.00	4320	20230706	-23.38	2265	20230103	46.14	4320	-23.38	20230706	2265	46.14	20230103	4320	-23.38	20230706	2265	46.14	20230103	6.01	N	123410	100	27 억	10652466	N	N	0	N	N
68	20231218	140757	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3305	60	2	1.85	515675255	156304	65.88	3255	3325	3245	4215	2275	3245	3299.18	38.26	0	19253	3328	3286	3233	3191	3138	3307	3212	28	970	100	2200	5	1	27841064	920	9.84	0.64	12	0.56	336.00	5157.00	4320	20230706	-23.50	2265	20230103	45.92	4320	-23.50	20230706	2265	45.92	20230103	4320	-23.50	20230706	2265	45.92	20230103	6.01	N	123410	100	27 억	10652466	N	N	0	N	N
69	20231218	130759	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3310	65	2	2.00	492978515	149449	62.99	3255	3325	3245	4215	2275	3245	3298.64	38.26	0	17640	3328	3286	3233	3191	3138	3307	3212	28	970	100	2200	5	1	27841064	922	9.85	0.64	12	0.54	336.00	5157.00	4320	20230706	-23.38	2265	20230103	46.14	4320	-23.38	20230706	2265	46.14	20230103	4320	-23.38	20230706	2265	46.14	20230103	6.01	N	123410	100	27 억	10652466	N	N	0	N	N
70	20231218	120753	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3315	70	2	2.16	447306265	135666	57.18	3255	3325	3245	4215	2275	3245	3297.11	38.26	0	14759	3328	3286	3233	3191	3138	3307	3212	28	970	100	2200	5	1	27841064	923	9.87	0.64	12	0.49	336.00	5157.00	4320	20230706	-23.26	2265	20230103	46.36	4320	-23.26	20230706	2265	46.36	20230103	4320	-23.26	20230706	2265	46.36	20230103	6.01	N	123410	100	27 억	10652466	N	N	0	N	N
71	20231218	110757	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3310	65	2	2.00	383828700	116504	49.10	3255	3325	3245	4215	2275	3245	3294.55	38.26	0	13692	3328	3286	3233	3191	3138	3307	3212	28	970	100	2200	5	1	27841064	922	9.85	0.64	12	0.42	336.00	5157.00	4320	20230706	-23.38	2265	20230103	46.14	4320	-23.38	20230706	2265	46.14	20230103	4320	-23.38	20230706	2265	46.14	20230103	6.01	N	123410	100	27 억	10652466	N	N	0	N	N
72	20231218	100755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3290	45	2	1.39	292597045	88895	37.47	3255	3325	3245	4215	2275	3245	3291.49	38.26	0	11132	3328	3286	3233	3191	3138	3307	3212	28	970	100	2200	5	1	27841064	916	9.79	0.64	12	0.32	336.00	5157.00	4320	20230706	-23.84	2265	20230103	45.25	4320	-23.84	20230706	2265	45.25	20230103	4320	-23.84	20230706	2265	45.25	20230103	6.01	N	123410	100	27 억	10652466	N	N	0	N	N
73	20231218	090753	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3260	15	2	0.46	6494910	1992	0.84	3255	3275	3245	4215	2275	3245	3260.50	38.26	0	-464	3328	3286	3233	3191	3138	3307	3212	28	970	100	2200	5	1	27841064	908	9.70	0.63	12	0.01	336.00	5157.00	4320	20230706	-24.54	2265	20230103	43.93	4320	-24.54	20230706	2265	43.93	20230103	4320	-24.54	20230706	2265	43.93	20230103	6.01	N	123410	100	27 억	10652466	N	N	0	N	N
74	20231215	160754	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3245	60	2	1.88	770280400	237107	100.44	3200	3275	3180	4140	2230	3185	3248.66	38.02	0	61941	3271	3227	3186	3142	3101	3207	3122	28	955	100	2160	5	1	27841064	903	9.66	0.63	12	0.85	336.00	5157.00	4320	20230706	-24.88	2265	20230103	43.27	4320	-24.88	20230706	2265	43.27	20230103	4320	-24.88	20230706	2265	43.27	20230103	6.00	N	123410	100	27 억	10586037	N	N	0	N	N
75	20231215	150758	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3250	65	2	2.04	721599710	222158	94.11	3200	3275	3180	4140	2230	3185	3248.14	38.02	0	61408	3271	3227	3186	3142	3101	3207	3122	28	955	100	2160	5	1	27841064	905	9.67	0.63	12	0.80	336.00	5157.00	4320	20230706	-24.77	2265	20230103	43.49	4320	-24.77	20230706	2265	43.49	20230103	4320	-24.77	20230706	2265	43.49	20230103	6.00	N	123410	100	27 억	10586037	N	N	0	N	N
76	20231215	140758	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3245	60	2	1.88	690242520	212483	90.01	3200	3275	3180	4140	2230	3185	3248.46	38.02	0	61341	3271	3227	3186	3142	3101	3207	3122	28	955	100	2160	5	1	27841064	903	9.66	0.63	12	0.76	336.00	5157.00	4320	20230706	-24.88	2265	20230103	43.27	4320	-24.88	20230706	2265	43.27	20230103	4320	-24.88	20230706	2265	43.27	20230103	6.00	N	123410	100	27 억	10586037	N	N	0	N	N
77	20231215	130752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	50	2	1.57	671070895	206573	87.51	3200	3275	3180	4140	2230	3185	3248.59	38.02	0	60590	3271	3227	3186	3142	3101	3207	3122	28	955	100	2160	5	1	27841064	901	9.63	0.63	12	0.74	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.00	N	123410	100	27 억	10586037	N	N	0	N	N
78	20231215	120753	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3250	65	2	2.04	592042570	182200	77.18	3200	3275	3180	4140	2230	3185	3249.41	38.02	0	71364	3271	3227	3186	3142	3101	3207	3122	28	955	100	2160	5	1	27841064	905	9.67	0.63	12	0.65	336.00	5157.00	4320	20230706	-24.77	2265	20230103	43.49	4320	-24.77	20230706	2265	43.49	20230103	4320	-24.77	20230706	2265	43.49	20230103	6.00	N	123410	100	27 억	10586037	N	N	0	N	N
79	20231215	110748	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3270	85	2	2.67	429728770	132396	56.08	3200	3275	3180	4140	2230	3185	3245.78	38.02	0	67258	3271	3227	3186	3142	3101	3207	3122	28	955	100	2160	5	1	27841064	910	9.73	0.63	12	0.48	336.00	5157.00	4320	20230706	-24.31	2265	20230103	44.37	4320	-24.31	20230706	2265	44.37	20230103	4320	-24.31	20230706	2265	44.37	20230103	6.00	N	123410	100	27 억	10586037	N	N	0	N	N
80	20231215	100753	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3250	65	2	2.04	221432255	68488	29.01	3200	3260	3180	4140	2230	3185	3233.15	38.02	0	39277	3271	3227	3186	3142	3101	3207	3122	28	955	100	2160	5	1	27841064	905	9.67	0.63	12	0.25	336.00	5157.00	4320	20230706	-24.77	2265	20230103	43.49	4320	-24.77	20230706	2265	43.49	20230103	4320	-24.77	20230706	2265	43.49	20230103	6.00	N	123410	100	27 억	10586037	N	N	0	N	N
81	20231215	090756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3205	20	2	0.63	40758850	12721	5.39	3200	3220	3180	4140	2230	3185	3204.06	38.02	0	8688	3271	3227	3186	3142	3101	3207	3122	28	955	100	2160	5	1	27841064	892	9.54	0.62	12	0.05	336.00	5157.00	4320	20230706	-25.81	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4320	-25.81	20230706	2265	41.50	20230103	6.00	N	123410	100	27 억	10586037	N	N	0	N	N
82	20231214	160750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3185	-15	5	-0.47	746105160	234788	209.76	3230	3230	3145	4160	2240	3200	3177.75	38.33	0	-89086	3273	3236	3208	3171	3143	3222	3157	28	960	100	2170	5	1	27841064	887	9.48	0.62	12	0.84	336.00	5157.00	4320	20230706	-26.27	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4320	-26.27	20230706	2265	40.62	20230103	6.02	N	123410	100	27 억	10671531	N	N	0	N	N
83	20231214	150818	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3180	-20	5	-0.62	731723770	230271	205.72	3230	3230	3145	4160	2240	3200	3177.66	38.33	0	-87533	3273	3236	3208	3171	3143	3222	3157	28	960	100	2170	5	1	27841064	885	9.46	0.62	12	0.83	336.00	5157.00	4320	20230706	-26.39	2265	20230103	40.40	4320	-26.39	20230706	2265	40.40	20230103	4320	-26.39	20230706	2265	40.40	20230103	6.02	N	123410	100	27 억	10671531	N	N	0	N	N
84	20231214	140757	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3190	-10	5	-0.31	685588380	215757	192.75	3230	3230	3145	4160	2240	3200	3177.60	38.33	0	-82338	3273	3236	3208	3171	3143	3222	3157	28	960	100	2170	5	1	27841064	888	9.49	0.62	12	0.77	336.00	5157.00	4320	20230706	-26.16	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4320	-26.16	20230706	2265	40.84	20230103	6.02	N	123410	100	27 억	10671531	N	N	0	N	N
85	20231214	130815	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3150	-50	5	-1.56	573159875	180422	161.19	3230	3230	3145	4160	2240	3200	3176.77	38.33	0	-79230	3273	3236	3208	3171	3143	3222	3157	28	960	100	2170	5	1	27841064	877	9.38	0.61	12	0.65	336.00	5157.00	4320	20230706	-27.08	2265	20230103	39.07	4320	-27.08	20230706	2265	39.07	20230103	4320	-27.08	20230706	2265	39.07	20230103	6.02	N	123410	100	27 억	10671531	N	N	0	N	N
86	20231214	120827	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3195	-5	5	-0.16	466500965	146728	131.08	3230	3230	3145	4160	2240	3200	3179.36	38.33	0	-82649	3273	3236	3208	3171	3143	3222	3157	28	960	100	2170	5	1	27841064	890	9.51	0.62	12	0.53	336.00	5157.00	4320	20230706	-26.04	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4320	-26.04	20230706	2265	41.06	20230103	6.02	N	123410	100	27 억	10671531	N	N	0	N	N
87	20231214	110756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3185	-15	5	-0.47	375461585	118044	105.46	3230	3230	3145	4160	2240	3200	3180.69	38.33	0	-74289	3273	3236	3208	3171	3143	3222	3157	28	960	100	2170	5	1	27841064	887	9.48	0.62	12	0.42	336.00	5157.00	4320	20230706	-26.27	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4320	-26.27	20230706	2265	40.62	20230103	6.02	N	123410	100	27 억	10671531	N	N	0	N	N
88	20231214	100743	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3190	-10	5	-0.31	101145430	31649	28.27	3230	3230	3185	4160	2240	3200	3195.85	38.33	0	-9806	3273	3236	3208	3171	3143	3222	3157	28	960	100	2170	5	1	27841064	888	9.49	0.62	12	0.11	336.00	5157.00	4320	20230706	-26.16	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4320	-26.16	20230706	2265	40.84	20230103	6.02	N	123410	100	27 억	10671531	N	N	0	N	N
89	20231214	090724	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	10	2	0.31	6597160	2055	1.84	3230	3230	3205	4160	2240	3200	3210.30	38.33	0	-439	3273	3236	3208	3171	3143	3222	3157	28	960	100	2170	5	1	27841064	894	9.55	0.62	12	0.01	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.02	N	123410	100	27 억	10671531	N	N	0	N	N
90	20231213	160749	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-35	5	-1.08	357070070	111533	139.89	3230	3245	3180	4205	2265	3235	3201.48	38.41	0	-27864	3258	3246	3228	3216	3198	3252	3222	28	970	100	2190	5	1	27841064	891	9.52	0.62	12	0.40	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.12	N	123410	100	27 억	10695112	N	N	0	N	N
91	20231213	150806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3190	-45	5	-1.39	340992295	106494	133.57	3230	3245	3185	4205	2265	3235	3201.99	38.41	0	-25920	3258	3246	3228	3216	3198	3252	3222	28	970	100	2190	5	1	27841064	888	9.49	0.62	12	0.38	336.00	5157.00	4320	20230706	-26.16	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4320	-26.16	20230706	2265	40.84	20230103	6.12	N	123410	100	27 억	10695112	N	N	0	N	N
92	20231213	140804	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-35	5	-1.08	213931230	66660	83.61	3230	3245	3190	4205	2265	3235	3209.29	38.41	0	-22640	3258	3246	3228	3216	3198	3252	3222	28	970	100	2190	5	1	27841064	891	9.52	0.62	12	0.24	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.12	N	123410	100	27 억	10695112	N	N	0	N	N
93	20231213	130806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-35	5	-1.08	208198370	64868	81.36	3230	3245	3190	4205	2265	3235	3209.57	38.41	0	-22715	3258	3246	3228	3216	3198	3252	3222	28	970	100	2190	5	1	27841064	891	9.52	0.62	12	0.23	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.12	N	123410	100	27 억	10695112	N	N	0	N	N
94	20231213	120803	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3195	-40	5	-1.24	166582810	51852	65.04	3230	3245	3195	4205	2265	3235	3212.66	38.41	0	-16220	3258	3246	3228	3216	3198	3252	3222	28	970	100	2190	5	1	27841064	890	9.51	0.62	12	0.19	336.00	5157.00	4320	20230706	-26.04	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4320	-26.04	20230706	2265	41.06	20230103	6.12	N	123410	100	27 억	10695112	N	N	0	N	N
95	20231213	110805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-35	5	-1.08	132861880	41307	51.81	3230	3245	3200	4205	2265	3235	3216.45	38.41	0	-13873	3258	3246	3228	3216	3198	3252	3222	28	970	100	2190	5	1	27841064	891	9.52	0.62	12	0.15	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.12	N	123410	100	27 억	10695112	N	N	0	N	N
96	20231213	100810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	0	3	0.00	106882100	33207	41.65	3230	3245	3200	4205	2265	3235	3218.66	38.41	0	-11827	3258	3246	3228	3216	3198	3252	3222	28	970	100	2190	5	1	27841064	901	9.63	0.63	12	0.12	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.12	N	123410	100	27 억	10695112	N	N	0	N	N
97	20231213	090758	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3215	-20	5	-0.62	16748700	5207	6.53	3230	3235	3210	4205	2265	3235	3216.57	38.41	0	1108	3258	3246	3228	3216	3198	3252	3222	28	970	100	2190	5	1	27841064	895	9.57	0.62	12	0.02	336.00	5157.00	4320	20230706	-25.58	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4320	-25.58	20230706	2265	41.94	20230103	6.12	N	123410	100	27 억	10695112	N	N	0	N	N
98	20231212	160732	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	0	3	0.00	255000560	79167	47.50	3225	3240	3210	4205	2265	3235	3221.01	38.42	0	-3681	3285	3260	3230	3205	3175	3272	3217	28	970	100	2190	5	1	27841064	901	9.63	0.63	12	0.28	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.15	N	123410	100	27 억	10696726	N	N	0	N	N
99	20231212	150740	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3215	-20	5	-0.62	222671285	69145	41.48	3225	3240	3210	4205	2265	3235	3220.35	38.42	0	-2101	3285	3260	3230	3205	3175	3272	3217	28	970	100	2190	5	1	27841064	895	9.57	0.62	12	0.25	336.00	5157.00	4320	20230706	-25.58	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4320	-25.58	20230706	2265	41.94	20230103	6.15	N	123410	100	27 억	10696726	N	N	0	N	N
100	20231212	140700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	-10	5	-0.31	175007075	54325	32.59	3225	3240	3210	4205	2265	3235	3221.48	38.42	0	236	3285	3260	3230	3205	3175	3272	3217	28	970	100	2190	5	1	27841064	898	9.60	0.63	12	0.20	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.15	N	123410	100	27 억	10696726	N	N	0	N	N
101	20231212	130700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	-5	5	-0.15	159657255	49567	29.74	3225	3240	3210	4205	2265	3235	3221.04	38.42	0	519	3285	3260	3230	3205	3175	3272	3217	28	970	100	2190	5	1	27841064	899	9.61	0.63	12	0.18	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	6.15	N	123410	100	27 억	10696726	N	N	0	N	N
102	20231212	120653	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	-25	5	-0.77	140979680	43766	26.26	3225	3240	3210	4205	2265	3235	3221.21	38.42	0	-710	3285	3260	3230	3205	3175	3272	3217	28	970	100	2190	5	1	27841064	894	9.55	0.62	12	0.16	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.15	N	123410	100	27 억	10696726	N	N	0	N	N
103	20231212	110705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	-5	5	-0.15	111003175	34445	20.67	3225	3240	3210	4205	2265	3235	3222.62	38.42	0	-1412	3285	3260	3230	3205	3175	3272	3217	28	970	100	2190	5	1	27841064	899	9.61	0.63	12	0.12	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	6.15	N	123410	100	27 억	10696726	N	N	0	N	N
104	20231212	100732	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	-10	5	-0.31	92949695	28861	17.32	3225	3240	3210	4205	2265	3235	3220.60	38.42	0	-377	3285	3260	3230	3205	3175	3272	3217	28	970	100	2190	5	1	27841064	898	9.60	0.63	12	0.10	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.15	N	123410	100	27 억	10696726	N	N	0	N	N
105	20231212	090732	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	-5	5	-0.15	5964410	1844	1.11	3225	3240	3225	4205	2265	3235	3234.50	38.42	0	-779	3285	3260	3230	3205	3175	3272	3217	28	970	100	2190	5	1	27841064	899	9.61	0.63	12	0.01	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	6.15	N	123410	100	27 억	10696726	N	N	0	N	N
106	20231211	160734	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	15	2	0.47	537936245	166542	184.79	3220	3255	3200	4185	2255	3220	3230.02	38.35	24461	36971	3266	3242	3211	3187	3156	3255	3200	28	965	100	2180	5	1	27841064	901	9.63	0.63	12	0.60	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.13	N	123410	100	27 억	10677204	N	N	0	N	N
107	20231211	150732	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	0	3	0.00	473715030	146634	162.70	3220	3255	3200	4185	2255	3220	3230.59	38.35	24461	23980	3266	3242	3211	3187	3156	3255	3200	28	965	100	2180	5	1	27841064	896	9.58	0.62	12	0.53	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	6.13	N	123410	100	27 억	10677204	N	N	0	N	N
108	20231211	140732	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	20	2	0.62	402577485	124546	138.19	3220	3255	3200	4185	2255	3220	3232.36	38.35	24461	22502	3266	3242	3211	3187	3156	3255	3200	28	965	100	2180	5	1	27841064	902	9.64	0.63	12	0.45	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	6.13	N	123410	100	27 억	10677204	N	N	0	N	N
109	20231211	130733	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	15	2	0.47	296879770	91853	101.92	3220	3255	3200	4185	2255	3220	3232.12	38.35	24461	13548	3266	3242	3211	3187	3156	3255	3200	28	965	100	2180	5	1	27841064	901	9.63	0.63	12	0.33	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.13	N	123410	100	27 억	10677204	N	N	0	N	N
110	20231211	120732	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	10	2	0.31	226713915	70124	77.81	3220	3255	3200	4185	2255	3220	3233.04	38.35	24461	12424	3266	3242	3211	3187	3156	3255	3200	28	965	100	2180	5	1	27841064	899	9.61	0.63	12	0.25	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	6.13	N	123410	100	27 억	10677204	N	N	0	N	N
111	20231211	110730	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	20	2	0.62	178939720	55316	61.38	3220	3255	3200	4185	2255	3220	3234.86	38.35	24461	12003	3266	3242	3211	3187	3156	3255	3200	28	965	100	2180	5	1	27841064	902	9.64	0.63	12	0.20	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	6.13	N	123410	100	27 억	10677204	N	N	0	N	N
112	20231211	100728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	20	2	0.62	144274170	44612	49.50	3220	3255	3200	4185	2255	3220	3233.98	38.35	24461	11977	3266	3242	3211	3187	3156	3255	3200	28	965	100	2180	5	1	27841064	902	9.64	0.63	12	0.16	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	6.13	N	123410	100	27 억	10677204	N	N	0	N	N
113	20231211	090729	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	0	3	0.00	13630310	4241	4.71	3220	3220	3200	4185	2255	3220	3213.94	38.35	24461	581	3266	3242	3211	3187	3156	3255	3200	28	965	100	2180	5	1	27841064	896	9.58	0.62	12	0.02	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	6.13	N	123410	100	27 억	10677204	N	N	0	N	N
114	20231208	160720	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	20	2	0.62	287393275	89804	59.79	3200	3235	3180	4160	2240	3200	3200.23	38.35	0	-31101	3226	3212	3196	3182	3166	3220	3190	28	960	100	2170	5	1	27841064	896	9.58	0.62	12	0.32	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	6.14	N	123410	100	27 억	10677204	N	N	0	N	N
115	20231208	150724	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	10	2	0.31	267624865	83660	55.69	3200	3235	3180	4160	2240	3200	3198.96	38.35	0	-29056	3226	3212	3196	3182	3166	3220	3190	28	960	100	2170	5	1	27841064	894	9.55	0.62	12	0.30	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.14	N	123410	100	27 억	10677204	N	N	0	N	N
116	20231208	140723	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3190	-10	5	-0.31	188720585	59030	39.30	3200	3235	3180	4160	2240	3200	3197.03	38.35	0	-17185	3226	3212	3196	3182	3166	3220	3190	28	960	100	2170	5	1	27841064	888	9.49	0.62	12	0.21	336.00	5157.00	4320	20230706	-26.16	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4320	-26.16	20230706	2265	40.84	20230103	6.14	N	123410	100	27 억	10677204	N	N	0	N	N
117	20231208	130722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3185	-15	5	-0.47	158892595	49668	33.07	3200	3235	3185	4160	2240	3200	3199.09	38.35	0	-8973	3226	3212	3196	3182	3166	3220	3190	28	960	100	2170	5	1	27841064	887	9.48	0.62	12	0.18	336.00	5157.00	4320	20230706	-26.27	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4320	-26.27	20230706	2265	40.62	20230103	6.14	N	123410	100	27 억	10677204	N	N	0	N	N
118	20231208	120719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3190	-10	5	-0.31	103360950	32249	21.47	3200	3235	3185	4160	2240	3200	3205.09	38.35	0	-6654	3226	3212	3196	3182	3166	3220	3190	28	960	100	2170	5	1	27841064	888	9.49	0.62	12	0.12	336.00	5157.00	4320	20230706	-26.16	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4320	-26.16	20230706	2265	40.84	20230103	6.14	N	123410	100	27 억	10677204	N	N	0	N	N
119	20231208	110717	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3205	5	2	0.16	76139965	23710	15.78	3200	3235	3185	4160	2240	3200	3211.30	38.35	0	-5844	3226	3212	3196	3182	3166	3220	3190	28	960	100	2170	5	1	27841064	892	9.54	0.62	12	0.09	336.00	5157.00	4320	20230706	-25.81	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4320	-25.81	20230706	2265	41.50	20230103	6.14	N	123410	100	27 억	10677204	N	N	0	N	N
120	20231208	100726	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	10	2	0.31	61162685	19023	12.66	3200	3235	3185	4160	2240	3200	3215.20	38.35	0	-4835	3226	3212	3196	3182	3166	3220	3190	28	960	100	2170	5	1	27841064	894	9.55	0.62	12	0.07	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.14	N	123410	100	27 억	10677204	N	N	0	N	N
121	20231208	090716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3205	5	2	0.16	6972700	2178	1.45	3200	3210	3185	4160	2240	3200	3201.42	38.35	0	-852	3226	3212	3196	3182	3166	3220	3190	28	960	100	2170	5	1	27841064	892	9.54	0.62	12	0.01	336.00	5157.00	4320	20230706	-25.81	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4320	-25.81	20230706	2265	41.50	20230103	6.14	N	123410	100	27 억	10677204	N	N	0	N	N
122	20231207	160719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-5	5	-0.16	478767800	150117	177.14	3185	3210	3180	4165	2245	3205	3189.30	38.39	0	-14996	3231	3217	3201	3187	3171	3225	3195	28	960	100	2170	5	1	27841064	891	9.52	0.62	12	0.54	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.15	N	123410	100	27 억	10687328	N	N	0	N	N
123	20231207	150720	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3190	-15	5	-0.47	471838490	147947	174.58	3185	3210	3180	4165	2245	3205	3189.24	38.39	0	-14838	3231	3217	3201	3187	3171	3225	3195	28	960	100	2170	5	1	27841064	888	9.49	0.62	12	0.53	336.00	5157.00	4320	20230706	-26.16	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4320	-26.16	20230706	2265	40.84	20230103	6.15	N	123410	100	27 억	10687328	N	N	0	N	N
124	20231207	140716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3205	0	3	0.00	421232745	132084	155.86	3185	3210	3180	4165	2245	3205	3189.13	38.39	0	-12955	3231	3217	3201	3187	3171	3225	3195	28	960	100	2170	5	1	27841064	892	9.54	0.62	12	0.47	336.00	5157.00	4320	20230706	-25.81	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4320	-25.81	20230706	2265	41.50	20230103	6.15	N	123410	100	27 억	10687328	N	N	0	N	N
125	20231207	130716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-5	5	-0.16	383738270	120388	142.06	3185	3210	3180	4165	2245	3205	3187.51	38.39	0	-10399	3231	3217	3201	3187	3171	3225	3195	28	960	100	2170	5	1	27841064	891	9.52	0.62	12	0.43	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.15	N	123410	100	27 억	10687328	N	N	0	N	N
126	20231207	120718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-5	5	-0.16	358618050	112528	132.78	3185	3210	3180	4165	2245	3205	3186.92	38.39	0	-8557	3231	3217	3201	3187	3171	3225	3195	28	960	100	2170	5	1	27841064	891	9.52	0.62	12	0.40	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.15	N	123410	100	27 억	10687328	N	N	0	N	N
127	20231207	110712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3185	-20	5	-0.62	348824130	109462	129.16	3185	3210	3180	4165	2245	3205	3186.71	38.39	0	-6199	3231	3217	3201	3187	3171	3225	3195	28	960	100	2170	5	1	27841064	887	9.48	0.62	12	0.39	336.00	5157.00	4320	20230706	-26.27	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4320	-26.27	20230706	2265	40.62	20230103	6.15	N	123410	100	27 억	10687328	N	N	0	N	N
128	20231207	100712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3190	-15	5	-0.47	106680570	33427	39.44	3185	3210	3185	4165	2245	3205	3191.45	38.39	0	-3811	3231	3217	3201	3187	3171	3225	3195	28	960	100	2170	5	1	27841064	888	9.49	0.62	12	0.12	336.00	5157.00	4320	20230706	-26.16	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4320	-26.16	20230706	2265	40.84	20230103	6.15	N	123410	100	27 억	10687328	N	N	0	N	N
129	20231207	090718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3205	0	3	0.00	6734060	2109	2.49	3185	3210	3185	4165	2245	3205	3193.01	38.39	0	8	3231	3217	3201	3187	3171	3225	3195	28	960	100	2170	5	1	27841064	892	9.54	0.62	12	0.01	336.00	5157.00	4320	20230706	-25.81	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4320	-25.81	20230706	2265	41.50	20230103	6.15	N	123410	100	27 억	10687328	N	N	0	N	N
130	20231206	160707	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3205	5	2	0.16	270171010	84509	66.19	3195	3215	3185	4160	2240	3200	3196.90	38.37	0	2725	3256	3227	3211	3182	3166	3220	3175	28	960	100	2170	5	1	27841064	892	9.54	0.62	12	0.30	336.00	5157.00	4320	20230706	-25.81	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4320	-25.81	20230706	2265	41.50	20230103	6.21	N	123410	100	27 억	10682490	N	N	0	N	N
131	20231206	150719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3195	-5	5	-0.16	242142305	75760	59.34	3195	3215	3185	4160	2240	3200	3196.18	38.37	0	3107	3256	3227	3211	3182	3166	3220	3175	28	960	100	2170	5	1	27841064	890	9.51	0.62	12	0.27	336.00	5157.00	4320	20230706	-26.04	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4320	-26.04	20230706	2265	41.06	20230103	6.21	N	123410	100	27 억	10682490	N	N	0	N	N
132	20231206	140717	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3195	-5	5	-0.16	183635460	57435	44.98	3195	3215	3185	4160	2240	3200	3197.27	38.37	0	4986	3256	3227	3211	3182	3166	3220	3175	28	960	100	2170	5	1	27841064	890	9.51	0.62	12	0.21	336.00	5157.00	4320	20230706	-26.04	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4320	-26.04	20230706	2265	41.06	20230103	6.21	N	123410	100	27 억	10682490	N	N	0	N	N
133	20231206	130709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	0	3	0.00	170758715	53407	41.83	3195	3215	3185	4160	2240	3200	3197.31	38.37	0	4307	3256	3227	3211	3182	3166	3220	3175	28	960	100	2170	5	1	27841064	891	9.52	0.62	12	0.19	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.21	N	123410	100	27 억	10682490	N	N	0	N	N
134	20231206	120706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	0	3	0.00	158527705	49585	38.84	3195	3215	3185	4160	2240	3200	3197.09	38.37	0	3970	3256	3227	3211	3182	3166	3220	3175	28	960	100	2170	5	1	27841064	891	9.52	0.62	12	0.18	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.21	N	123410	100	27 억	10682490	N	N	0	N	N
135	20231206	110719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3205	5	2	0.16	128194850	40092	31.40	3195	3215	3185	4160	2240	3200	3197.52	38.37	0	1605	3256	3227	3211	3182	3166	3220	3175	28	960	100	2170	5	1	27841064	892	9.54	0.62	12	0.14	336.00	5157.00	4320	20230706	-25.81	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4320	-25.81	20230706	2265	41.50	20230103	6.21	N	123410	100	27 억	10682490	N	N	0	N	N
136	20231206	100710	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	0	3	0.00	71835465	22428	17.57	3195	3215	3190	4160	2240	3200	3202.94	38.37	0	1041	3256	3227	3211	3182	3166	3220	3175	28	960	100	2170	5	1	27841064	891	9.52	0.62	12	0.08	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.21	N	123410	100	27 억	10682490	N	N	0	N	N
137	20231206	090713	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	10	2	0.31	7092630	2211	1.73	3195	3215	3195	4160	2240	3200	3207.88	38.37	0	859	3256	3227	3211	3182	3166	3220	3175	28	960	100	2170	5	1	27841064	894	9.55	0.62	12	0.01	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.21	N	123410	100	27 억	10682490	N	N	0	N	N
138	20231205	160716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-20	5	-0.62	410329335	127635	79.53	3225	3240	3195	4185	2255	3220	3214.92	38.41	0	-14142	3296	3257	3226	3187	3156	3242	3172	28	965	100	2180	5	1	27841064	891	9.52	0.62	12	0.46	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.33	N	123410	100	27 억	10694580	N	N	0	N	N
139	20231205	150711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3195	-25	5	-0.78	366110955	113812	70.92	3225	3240	3195	4185	2255	3220	3216.80	38.41	0	-8606	3296	3257	3226	3187	3156	3242	3172	28	965	100	2180	5	1	27841064	890	9.51	0.62	12	0.41	336.00	5157.00	4320	20230706	-26.04	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4320	-26.04	20230706	2265	41.06	20230103	6.33	N	123410	100	27 억	10694580	N	N	0	N	N
140	20231205	140712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	-10	5	-0.31	286193825	88843	55.36	3225	3240	3205	4185	2255	3220	3221.35	38.41	0	3963	3296	3257	3226	3187	3156	3242	3172	28	965	100	2180	5	1	27841064	894	9.55	0.62	12	0.32	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.33	N	123410	100	27 억	10694580	N	N	0	N	N
141	20231205	130711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	0	3	0.00	229628050	71251	44.40	3225	3240	3205	4185	2255	3220	3222.82	38.41	0	10372	3296	3257	3226	3187	3156	3242	3172	28	965	100	2180	5	1	27841064	896	9.58	0.62	12	0.26	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	6.33	N	123410	100	27 억	10694580	N	N	0	N	N
142	20231205	120706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	5	2	0.16	204588785	63468	39.55	3225	3240	3205	4185	2255	3220	3223.51	38.41	0	12812	3296	3257	3226	3187	3156	3242	3172	28	965	100	2180	5	1	27841064	898	9.60	0.63	12	0.23	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.33	N	123410	100	27 억	10694580	N	N	0	N	N
143	20231205	110706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	20	2	0.62	162636800	50469	31.45	3225	3240	3205	4185	2255	3220	3222.52	38.41	0	15655	3296	3257	3226	3187	3156	3242	3172	28	965	100	2180	5	1	27841064	902	9.64	0.63	12	0.18	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	6.33	N	123410	100	27 억	10694580	N	N	0	N	N
144	20231205	100711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	10	2	0.31	130368425	40499	25.23	3225	3240	3205	4185	2255	3220	3219.05	38.41	0	13423	3296	3257	3226	3187	3156	3242	3172	28	965	100	2180	5	1	27841064	899	9.61	0.63	12	0.15	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	6.33	N	123410	100	27 억	10694580	N	N	0	N	N
145	20231205	090706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	10	2	0.31	25629135	7931	4.94	3225	3240	3225	4185	2255	3220	3231.94	38.41	0	836	3296	3257	3226	3187	3156	3242	3172	28	965	100	2180	5	1	27841064	899	9.61	0.63	12	0.03	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	6.33	N	123410	100	27 억	10694580	N	N	0	N	N
146	20231204	160703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	10	2	0.31	502763870	156092	243.70	3260	3265	3195	4170	2250	3210	3220.95	38.51	0	-28826	3230	3220	3205	3195	3180	3212	3187	28	960	100	2180	5	1	27841064	896	9.58	0.62	12	0.56	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	6.22	N	123410	100	27 억	10721004	N	N	0	N	N
147	20231204	150706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3215	5	2	0.16	473626035	147035	229.56	3260	3265	3195	4170	2250	3210	3221.18	38.51	0	-28206	3230	3220	3205	3195	3180	3212	3187	28	960	100	2180	5	1	27841064	895	9.57	0.62	12	0.53	336.00	5157.00	4320	20230706	-25.58	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4320	-25.58	20230706	2265	41.94	20230103	6.22	N	123410	100	27 억	10721004	N	N	0	N	N
148	20231204	140701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3215	5	2	0.16	373387450	115768	180.75	3260	3265	3200	4170	2250	3210	3225.31	38.51	0	-19407	3230	3220	3205	3195	3180	3212	3187	28	960	100	2180	5	1	27841064	895	9.57	0.62	12	0.42	336.00	5157.00	4320	20230706	-25.58	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4320	-25.58	20230706	2265	41.94	20230103	6.22	N	123410	100	27 억	10721004	N	N	0	N	N
149	20231204	130701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	15	2	0.47	337770860	104714	163.49	3260	3265	3200	4170	2250	3210	3225.65	38.51	0	-15913	3230	3220	3205	3195	3180	3212	3187	28	960	100	2180	5	1	27841064	898	9.60	0.63	12	0.38	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.22	N	123410	100	27 억	10721004	N	N	0	N	N
150	20231204	120701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	10	2	0.31	302561955	93801	146.45	3260	3265	3200	4170	2250	3210	3225.57	38.51	0	-12972	3230	3220	3205	3195	3180	3212	3187	28	960	100	2180	5	1	27841064	896	9.58	0.62	12	0.34	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	6.22	N	123410	100	27 억	10721004	N	N	0	N	N
151	20231204	110703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	10	2	0.31	275658630	85451	133.41	3260	3265	3200	4170	2250	3210	3225.93	38.51	0	-11797	3230	3220	3205	3195	3180	3212	3187	28	960	100	2180	5	1	27841064	896	9.58	0.62	12	0.31	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	6.22	N	123410	100	27 억	10721004	N	N	0	N	N
152	20231204	100703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	15	2	0.47	198444600	61435	95.92	3260	3265	3200	4170	2250	3210	3230.16	38.51	0	-8945	3230	3220	3205	3195	3180	3212	3187	28	960	100	2180	5	1	27841064	898	9.60	0.63	12	0.22	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.22	N	123410	100	27 억	10721004	N	N	0	N	N
153	20231204	090702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	0	3	0.00	112589345	34771	54.29	3260	3265	3200	4170	2250	3210	3238.02	38.51	0	-6103	3230	3220	3205	3195	3180	3212	3187	28	960	100	2180	5	1	27841064	894	9.55	0.62	12	0.12	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.22	N	123410	100	27 억	10721004	N	N	0	N	N
154	20231201	160702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	15	2	0.47	203457510	63555	52.67	3215	3215	3190	4150	2240	3195	3201.19	38.52	0	-3883	3258	3226	3208	3176	3158	3217	3167	28	955	100	2170	5	1	27841064	894	9.55	0.62	12	0.23	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.42	N	123410	100	27 억	10724885	N	N	188	N	N
155	20231201	150701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3195	0	3	0.00	184154035	57533	47.68	3215	3215	3190	4150	2240	3195	3200.84	38.52	0	-2084	3258	3226	3208	3176	3158	3217	3167	28	955	100	2170	5	1	27841064	890	9.51	0.62	12	0.21	336.00	5157.00	4320	20230706	-26.04	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4320	-26.04	20230706	2265	41.06	20230103	6.42	N	123410	100	27 억	10724885	N	N	188	N	N
156	20231201	140700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3195	0	3	0.00	150192785	46892	38.86	3215	3215	3190	4150	2240	3195	3202.95	38.52	0	1123	3258	3226	3208	3176	3158	3217	3167	28	955	100	2170	5	1	27841064	890	9.51	0.62	12	0.17	336.00	5157.00	4320	20230706	-26.04	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4320	-26.04	20230706	2265	41.06	20230103	6.42	N	123410	100	27 억	10724885	N	N	188	N	N
157	20231201	130703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3205	10	2	0.31	138294010	43167	35.78	3215	3215	3190	4150	2240	3195	3203.70	38.52	0	559	3258	3226	3208	3176	3158	3217	3167	28	955	100	2170	5	1	27841064	892	9.54	0.62	12	0.16	336.00	5157.00	4320	20230706	-25.81	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4320	-25.81	20230706	2265	41.50	20230103	6.42	N	123410	100	27 억	10724885	N	N	188	N	N
158	20231201	120707	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	5	2	0.16	104452530	32579	27.00	3215	3215	3190	4150	2240	3195	3206.13	38.52	0	660	3258	3226	3208	3176	3158	3217	3167	28	955	100	2170	5	1	27841064	891	9.52	0.62	12	0.12	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.42	N	123410	100	27 억	10724885	N	N	188	N	N
159	20231201	110703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3205	10	2	0.31	90678780	28285	23.44	3215	3215	3190	4150	2240	3195	3205.90	38.52	0	2047	3258	3226	3208	3176	3158	3217	3167	28	955	100	2170	5	1	27841064	892	9.54	0.62	12	0.10	336.00	5157.00	4320	20230706	-25.81	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4320	-25.81	20230706	2265	41.50	20230103	6.42	N	123410	100	27 억	10724885	N	N	188	N	N
160	20231201	100708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	15	2	0.47	47965450	14982	12.42	3215	3215	3190	4150	2240	3195	3201.54	38.52	0	1756	3258	3226	3208	3176	3158	3217	3167	28	955	100	2170	5	1	27841064	894	9.55	0.62	12	0.05	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.42	N	123410	100	27 억	10724885	N	N	188	N	N
161	20231201	090700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	15	2	0.47	6286365	1964	1.63	3215	3215	3195	4150	2240	3195	3200.83	38.52	0	-777	3258	3226	3208	3176	3158	3217	3167	28	955	100	2170	5	1	27841064	894	9.55	0.62	12	0.01	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.42	N	123410	100	27 억	10724885	N	N	188	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History