KissMeData/108380/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	160851	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	11720	100	2	0.86	80386020	6858	97.22	11580	11800	11580	15100	8140	11620	11721.50	0.46	1071	1079	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억	43917	N	N	842	N	N
3	20231229	150838	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	11720	100	2	0.86	80386020	6858	97.22	11580	11800	11580	15100	8140	11620	11721.50	0.46	1071	1079	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억	43917	N	N	842	N	N
4	20231229	140837	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	11720	100	2	0.86	80386020	6858	97.22	11580	11800	11580	15100	8140	11620	11721.50	0.46	1071	1079	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억	43917	N	N	842	N	N
5	20231229	130839	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	11720	100	2	0.86	80386020	6858	97.22	11580	11800	11580	15100	8140	11620	11721.50	0.46	1071	1079	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억	43917	N	N	842	N	N
6	20231229	120840	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	11720	100	2	0.86	80386020	6858	97.22	11580	11800	11580	15100	8140	11620	11721.50	0.46	1071	1079	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억	43917	N	N	842	N	N
7	20231229	110802	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	11720	100	2	0.86	80386020	6858	97.22	11580	11800	11580	15100	8140	11620	11721.50	0.46	1071	1079	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억	43917	N	N	842	N	N
8	20231229	100810	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	11720	100	2	0.86	80386020	6858	97.22	11580	11800	11580	15100	8140	11620	11721.50	0.46	1071	1079	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억	43917	N	N	842	N	N
9	20231229	090810	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	11720	100	2	0.86	80386020	6858	97.22	11580	11800	11580	15100	8140	11620	11721.50	0.46	1071	1079	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억	43917	N	N	842	N	N
10	20231228	160801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11720	100	2	0.86	80386020	6858	97.22	11580	11800	11580	15100	8140	11620	11721.50	0.45	0	1079	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1121	-14.95	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.43	N	108380	500	47 억	42846	N	N	842	N	N
11	20231228	150808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11700	80	2	0.69	78299940	6680	94.70	11580	11800	11580	15100	8140	11620	11721.55	0.45	0	1020	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1119	-14.92	0.51	12	0.07	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.43	N	108380	500	47 억	42846	N	N	842	N	N
12	20231228	140801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11710	90	2	0.77	34465900	2939	41.66	11580	11750	11580	15100	8140	11620	11727.08	0.45	0	106	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1120	-14.94	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.36	10110	20230323	15.83	14000	-16.36	20230717	10110	15.83	20230323	14000	-16.36	20230717	10110	15.83	20230323	1.43	N	108380	500	47 억	42846	N	N	842	N	N
13	20231228	130801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11730	110	2	0.95	32556030	2776	39.35	11580	11750	11580	15100	8140	11620	11727.68	0.45	0	-12	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1122	-14.96	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.21	10110	20230323	16.02	14000	-16.21	20230717	10110	16.02	20230323	14000	-16.21	20230717	10110	16.02	20230323	1.43	N	108380	500	47 억	42846	N	N	842	N	N
14	20231228	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11700	80	2	0.69	26141320	2228	31.58	11580	11750	11580	15100	8140	11620	11733.09	0.45	0	-109	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1119	-14.92	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.43	N	108380	500	47 억	42846	N	N	842	N	N
15	20231228	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	130	2	1.12	23707140	2020	28.64	11580	11750	11580	15100	8140	11620	11736.21	0.45	0	-109	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1124	-14.99	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	14000	-16.07	20230717	10110	16.22	20230323	14000	-16.07	20230717	10110	16.22	20230323	1.43	N	108380	500	47 억	42846	N	N	842	N	N
16	20231228	100800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	130	2	1.12	22356380	1905	27.01	11580	11750	11580	15100	8140	11620	11735.63	0.45	0	-109	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1124	-14.99	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	14000	-16.07	20230717	10110	16.22	20230323	14000	-16.07	20230717	10110	16.22	20230323	1.43	N	108380	500	47 억	42846	N	N	842	N	N
17	20231228	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11620	0	3	0.00	637100	55	0.78	11580	11620	11580	15100	8140	11620	11583.64	0.45	0	0	11860	11740	11680	11560	11500	11710	11530	48	3480	500	8130	10	1	9567333	1112	-14.82	0.50	12	0.00	-784.00	23112.00	14000	20230717	-17.00	10110	20230323	14.94	14000	-17.00	20230717	10110	14.94	20230323	14000	-17.00	20230717	10110	14.94	20230323	1.43	N	108380	500	47 억	42846	N	N	842	N	N
18	20231227	160754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11620	-180	5	-1.53	81122170	6934	78.68	11800	11800	11620	15340	8260	11800	11699.19	0.45	0	1525	11993	11896	11703	11606	11413	11945	11655	48	3540	500	8260	10	1	9567333	1112	-14.82	0.50	12	0.07	-784.00	23112.00	14000	20230717	-17.00	10110	20230323	14.94	14000	-17.00	20230717	10110	14.94	20230323	14000	-17.00	20230717	10110	14.94	20230323	1.44	N	108380	500	47 억	43088	N	N	842	N	N
19	20231227	150806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11730	-70	5	-0.59	66243790	5657	64.19	11800	11800	11650	15340	8260	11800	11710.06	0.45	0	1183	11993	11896	11703	11606	11413	11945	11655	48	3540	500	8260	10	1	9567333	1122	-14.96	0.51	12	0.06	-784.00	23112.00	14000	20230717	-16.21	10110	20230323	16.02	14000	-16.21	20230717	10110	16.02	20230323	14000	-16.21	20230717	10110	16.02	20230323	1.44	N	108380	500	47 억	43088	N	N	0	N	N
20	20231227	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11720	-80	5	-0.68	53247300	4549	51.62	11800	11800	11650	15340	8260	11800	11705.28	0.45	0	467	11993	11896	11703	11606	11413	11945	11655	48	3540	500	8260	10	1	9567333	1121	-14.95	0.51	12	0.05	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.44	N	108380	500	47 억	43088	N	N	0	N	N
21	20231227	130756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11650	-150	5	-1.27	40215880	3434	38.97	11800	11800	11650	15340	8260	11800	11711.09	0.45	0	-337	11993	11896	11703	11606	11413	11945	11655	48	3540	500	8260	10	1	9567333	1115	-14.86	0.50	12	0.04	-784.00	23112.00	14000	20230717	-16.79	10110	20230323	15.23	14000	-16.79	20230717	10110	15.23	20230323	14000	-16.79	20230717	10110	15.23	20230323	1.44	N	108380	500	47 억	43088	N	N	0	N	N
22	20231227	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	-50	5	-0.42	32078380	2737	31.06	11800	11800	11680	15340	8260	11800	11720.27	0.45	0	-293	11993	11896	11703	11606	11413	11945	11655	48	3540	500	8260	10	1	9567333	1124	-14.99	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	14000	-16.07	20230717	10110	16.22	20230323	14000	-16.07	20230717	10110	16.22	20230323	1.44	N	108380	500	47 억	43088	N	N	0	N	N
23	20231227	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	-50	5	-0.42	28741880	2453	27.83	11800	11800	11680	15340	8260	11800	11717.03	0.45	0	-243	11993	11896	11703	11606	11413	11945	11655	48	3540	500	8260	10	1	9567333	1124	-14.99	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	14000	-16.07	20230717	10110	16.22	20230323	14000	-16.07	20230717	10110	16.22	20230323	1.44	N	108380	500	47 억	43088	N	N	0	N	N
24	20231227	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11680	-120	5	-1.02	16022990	1366	15.50	11800	11800	11680	15340	8260	11800	11729.86	0.45	0	-243	11993	11896	11703	11606	11413	11945	11655	48	3540	500	8260	10	1	9567333	1117	-14.90	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.57	10110	20230323	15.53	14000	-16.57	20230717	10110	15.53	20230323	14000	-16.57	20230717	10110	15.53	20230323	1.44	N	108380	500	47 억	43088	N	N	0	N	N
25	20231227	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11790	-10	5	-0.08	3987560	338	3.84	11800	11800	11790	15340	8260	11800	11797.51	0.45	0	0	11993	11896	11703	11606	11413	11945	11655	48	3540	500	8260	10	1	9567333	1128	-15.04	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.79	10110	20230323	16.62	14000	-15.79	20230717	10110	16.62	20230323	14000	-15.79	20230717	10110	16.62	20230323	1.44	N	108380	500	47 억	43088	N	N	0	N	N
26	20231226	160804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	150	2	1.29	101053400	8700	106.89	11660	11800	11510	15140	8160	11650	11615.31	0.46	0	-1004	11756	11702	11666	11612	11576	11685	11595	48	3490	500	8150	10	1	9567333	1129	-15.05	0.51	12	0.09	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.43	N	108380	500	47 억	44272	N	N	0	N	N
27	20231226	150801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11790	140	2	1.20	99342640	8555	105.11	11660	11790	11510	15140	8160	11650	11612.23	0.46	0	-1042	11756	11702	11666	11612	11576	11685	11595	48	3490	500	8150	10	1	9567333	1128	-15.04	0.51	12	0.09	-784.00	23112.00	14000	20230717	-15.79	10110	20230323	16.62	14000	-15.79	20230717	10110	16.62	20230323	14000	-15.79	20230717	10110	16.62	20230323	1.43	N	108380	500	47 억	44272	N	N	0	N	N
28	20231226	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11690	40	2	0.34	89421640	7710	94.73	11660	11700	11510	15140	8160	11650	11598.14	0.46	0	-705	11756	11702	11666	11612	11576	11685	11595	48	3490	500	8150	10	1	9567333	1118	-14.91	0.51	12	0.08	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14000	-16.50	20230717	10110	15.63	20230323	1.43	N	108380	500	47 억	44272	N	N	0	N	N
29	20231226	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11600	-50	5	-0.43	72498740	6258	76.89	11660	11670	11510	15140	8160	11650	11584.97	0.46	0	-733	11756	11702	11666	11612	11576	11685	11595	48	3490	500	8150	10	1	9567333	1110	-14.80	0.50	12	0.07	-784.00	23112.00	14000	20230717	-17.14	10110	20230323	14.74	14000	-17.14	20230717	10110	14.74	20230323	14000	-17.14	20230717	10110	14.74	20230323	1.43	N	108380	500	47 억	44272	N	N	0	N	N
30	20231226	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11600	-50	5	-0.43	42900120	3696	45.41	11660	11670	11580	15140	8160	11650	11607.18	0.46	0	-1145	11756	11702	11666	11612	11576	11685	11595	48	3490	500	8150	10	1	9567333	1110	-14.80	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.14	10110	20230323	14.74	14000	-17.14	20230717	10110	14.74	20230323	14000	-17.14	20230717	10110	14.74	20230323	1.43	N	108380	500	47 억	44272	N	N	0	N	N
31	20231226	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11580	-70	5	-0.60	37682020	3246	39.88	11660	11670	11580	15140	8160	11650	11608.76	0.46	0	-1258	11756	11702	11666	11612	11576	11685	11595	48	3490	500	8150	10	1	9567333	1108	-14.77	0.50	12	0.03	-784.00	23112.00	14000	20230717	-17.29	10110	20230323	14.54	14000	-17.29	20230717	10110	14.54	20230323	14000	-17.29	20230717	10110	14.54	20230323	1.43	N	108380	500	47 억	44272	N	N	0	N	N
32	20231226	100800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11620	-30	5	-0.26	30620460	2637	32.40	11660	11670	11590	15140	8160	11650	11611.85	0.46	0	-1092	11756	11702	11666	11612	11576	11685	11595	48	3490	500	8150	10	1	9567333	1112	-14.82	0.50	12	0.03	-784.00	23112.00	14000	20230717	-17.00	10110	20230323	14.94	14000	-17.00	20230717	10110	14.94	20230323	14000	-17.00	20230717	10110	14.94	20230323	1.43	N	108380	500	47 억	44272	N	N	0	N	N
33	20231226	090803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11630	-20	5	-0.17	2132870	183	2.25	11660	11670	11630	15140	8160	11650	11655.03	0.46	0	-180	11756	11702	11666	11612	11576	11685	11595	48	3490	500	8150	10	1	9567333	1113	-14.83	0.50	12	0.00	-784.00	23112.00	14000	20230717	-16.93	10110	20230323	15.03	14000	-16.93	20230717	10110	15.03	20230323	14000	-16.93	20230717	10110	15.03	20230323	1.43	N	108380	500	47 억	44272	N	N	0	N	N
34	20231222	160751	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11650	-70	5	-0.60	95032770	8138	76.23	11710	11720	11630	15230	8210	11720	11677.66	0.47	0	-459	11866	11792	11726	11652	11586	11760	11620	48	3510	500	8200	10	1	9567333	1115	-14.86	0.50	12	0.09	-784.00	23112.00	14000	20230717	-16.79	10110	20230323	15.23	14000	-16.79	20230717	10110	15.23	20230323	14000	-16.79	20230717	10110	15.23	20230323	1.43	N	108380	500	47 억	44690	N	N	0	N	N
35	20231222	150749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11650	-70	5	-0.60	90721770	7768	72.76	11710	11720	11630	15230	8210	11720	11678.91	0.47	0	-464	11866	11792	11726	11652	11586	11760	11620	48	3510	500	8200	10	1	9567333	1115	-14.86	0.50	12	0.08	-784.00	23112.00	14000	20230717	-16.79	10110	20230323	15.23	14000	-16.79	20230717	10110	15.23	20230323	14000	-16.79	20230717	10110	15.23	20230323	1.43	N	108380	500	47 억	44690	N	N	0	N	N
36	20231222	140745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11640	-80	5	-0.68	81073450	6940	65.01	11710	11720	11630	15230	8210	11720	11682.05	0.47	0	-266	11866	11792	11726	11652	11586	11760	11620	48	3510	500	8200	10	1	9567333	1114	-14.85	0.50	12	0.07	-784.00	23112.00	14000	20230717	-16.86	10110	20230323	15.13	14000	-16.86	20230717	10110	15.13	20230323	14000	-16.86	20230717	10110	15.13	20230323	1.43	N	108380	500	47 억	44690	N	N	0	N	N
37	20231222	130748	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11650	-70	5	-0.60	76786300	6572	61.56	11710	11720	11650	15230	8210	11720	11683.86	0.47	0	-259	11866	11792	11726	11652	11586	11760	11620	48	3510	500	8200	10	1	9567333	1115	-14.86	0.50	12	0.07	-784.00	23112.00	14000	20230717	-16.79	10110	20230323	15.23	14000	-16.79	20230717	10110	15.23	20230323	14000	-16.79	20230717	10110	15.23	20230323	1.43	N	108380	500	47 억	44690	N	N	0	N	N
38	20231222	120746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11680	-40	5	-0.34	63888080	5466	51.20	11710	11720	11660	15230	8210	11720	11688.27	0.47	0	-253	11866	11792	11726	11652	11586	11760	11620	48	3510	500	8200	10	1	9567333	1117	-14.90	0.51	12	0.06	-784.00	23112.00	14000	20230717	-16.57	10110	20230323	15.53	14000	-16.57	20230717	10110	15.53	20230323	14000	-16.57	20230717	10110	15.53	20230323	1.43	N	108380	500	47 억	44690	N	N	0	N	N
39	20231222	110746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11670	-50	5	-0.43	42032870	3599	33.71	11710	11720	11660	15230	8210	11720	11679.04	0.47	0	-246	11866	11792	11726	11652	11586	11760	11620	48	3510	500	8200	10	1	9567333	1117	-14.89	0.50	12	0.04	-784.00	23112.00	14000	20230717	-16.64	10110	20230323	15.43	14000	-16.64	20230717	10110	15.43	20230323	14000	-16.64	20230717	10110	15.43	20230323	1.43	N	108380	500	47 억	44690	N	N	0	N	N
40	20231222	100744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11700	-20	5	-0.17	13230980	1131	10.59	11710	11720	11660	15230	8210	11720	11698.48	0.47	0	-55	11866	11792	11726	11652	11586	11760	11620	48	3510	500	8200	10	1	9567333	1119	-14.92	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.43	N	108380	500	47 억	44690	N	N	0	N	N
41	20231222	090746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11710	-10	5	-0.09	597210	51	0.48	11710	11710	11710	15230	8210	11720	11710.00	0.47	0	0	11866	11792	11726	11652	11586	11760	11620	48	3510	500	8200	10	1	9567333	1120	-14.94	0.51	12	0.00	-784.00	23112.00	14000	20230717	-16.36	10110	20230323	15.83	14000	-16.36	20230717	10110	15.83	20230323	14000	-16.36	20230717	10110	15.83	20230323	1.43	N	108380	500	47 억	44690	N	N	0	N	N
42	20231221	160742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11720	-80	5	-0.68	124971560	10676	112.01	11800	11800	11660	15340	8260	11800	11705.84	0.47	0	-39	12000	11900	11800	11700	11600	11950	11750	48	3540	500	8260	10	1	9567333	1121	-14.95	0.51	12	0.11	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	14000	-16.29	20230717	10110	15.92	20230323	14000	-16.29	20230717	10110	15.92	20230323	1.42	N	108380	500	47 억	44714	N	N	0	N	N
43	20231221	150744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11680	-120	5	-1.02	124690520	10652	111.76	11800	11800	11660	15340	8260	11800	11705.83	0.47	0	-54	12000	11900	11800	11700	11600	11950	11750	48	3540	500	8260	10	1	9567333	1117	-14.90	0.51	12	0.11	-784.00	23112.00	14000	20230717	-16.57	10110	20230323	15.53	14000	-16.57	20230717	10110	15.53	20230323	14000	-16.57	20230717	10110	15.53	20230323	1.42	N	108380	500	47 억	44714	N	N	0	N	N
44	20231221	140742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11680	-120	5	-1.02	112081620	9572	100.43	11800	11800	11660	15340	8260	11800	11709.32	0.47	0	-43	12000	11900	11800	11700	11600	11950	11750	48	3540	500	8260	10	1	9567333	1117	-14.90	0.51	12	0.10	-784.00	23112.00	14000	20230717	-16.57	10110	20230323	15.53	14000	-16.57	20230717	10110	15.53	20230323	14000	-16.57	20230717	10110	15.53	20230323	1.42	N	108380	500	47 억	44714	N	N	0	N	N
45	20231221	130740	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11700	-100	5	-0.85	98430010	8404	88.18	11800	11800	11660	15340	8260	11800	11712.28	0.47	0	-41	12000	11900	11800	11700	11600	11950	11750	48	3540	500	8260	10	1	9567333	1119	-14.92	0.51	12	0.09	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.42	N	108380	500	47 억	44714	N	N	0	N	N
46	20231221	120746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11700	-100	5	-0.85	66477360	5673	59.52	11800	11800	11660	15340	8260	11800	11718.20	0.47	0	-243	12000	11900	11800	11700	11600	11950	11750	48	3540	500	8260	10	1	9567333	1119	-14.92	0.51	12	0.06	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.42	N	108380	500	47 억	44714	N	N	0	N	N
47	20231221	110746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11690	-110	5	-0.93	45987260	3921	41.14	11800	11800	11690	15340	8260	11800	11728.45	0.47	0	-243	12000	11900	11800	11700	11600	11950	11750	48	3540	500	8260	10	1	9567333	1118	-14.91	0.51	12	0.04	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	14000	-16.50	20230717	10110	15.63	20230323	14000	-16.50	20230717	10110	15.63	20230323	1.42	N	108380	500	47 억	44714	N	N	0	N	N
48	20231221	100743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11800	0	3	0.00	10688800	911	9.56	11800	11800	11690	15340	8260	11800	11733.04	0.47	0	49	12000	11900	11800	11700	11600	11950	11750	48	3540	500	8260	10	1	9567333	1129	-15.05	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.42	N	108380	500	47 억	44714	N	N	0	N	N
49	20231221	090743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11800	0	3	0.00	11800	1	0.01	11800	11800	11800	15340	8260	11800	11800.00	0.47	0	-1	12000	11900	11800	11700	11600	11950	11750	48	3540	500	8260	10	1	9567333	1129	-15.05	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.42	N	108380	500	47 억	44714	N	N	0	N	N
50	20231220	160745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11800	50	2	0.43	112140210	9511	77.05	11720	11900	11700	15270	8230	11750	11790.58	0.45	0	1795	12023	11886	11803	11666	11583	11845	11625	48	3520	500	8220	10	1	9567333	1129	-15.05	0.51	12	0.10	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.41	N	108380	500	47 억	42919	N	N	0	N	N
51	20231220	150825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11820	70	2	0.60	106457060	9030	73.15	11720	11900	11700	15270	8230	11750	11789.26	0.45	0	1516	12023	11886	11803	11666	11583	11845	11625	48	3520	500	8220	10	1	9567333	1131	-15.08	0.51	12	0.09	-784.00	23112.00	14000	20230717	-15.57	10110	20230323	16.91	14000	-15.57	20230717	10110	16.91	20230323	14000	-15.57	20230717	10110	16.91	20230323	1.41	N	108380	500	47 억	42919	N	N	0	N	N
52	20231220	140835	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11840	90	2	0.77	94889010	8051	65.22	11720	11900	11700	15270	8230	11750	11785.99	0.45	0	1516	12023	11886	11803	11666	11583	11845	11625	48	3520	500	8220	10	1	9567333	1133	-15.10	0.51	12	0.08	-784.00	23112.00	14000	20230717	-15.43	10110	20230323	17.11	14000	-15.43	20230717	10110	17.11	20230323	14000	-15.43	20230717	10110	17.11	20230323	1.41	N	108380	500	47 억	42919	N	N	0	N	N
53	20231220	130829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11830	80	2	0.68	54683160	4647	37.65	11720	11900	11700	15270	8230	11750	11767.41	0.45	0	894	12023	11886	11803	11666	11583	11845	11625	48	3520	500	8220	10	1	9567333	1132	-15.09	0.51	12	0.05	-784.00	23112.00	14000	20230717	-15.50	10110	20230323	17.01	14000	-15.50	20230717	10110	17.01	20230323	14000	-15.50	20230717	10110	17.01	20230323	1.41	N	108380	500	47 억	42919	N	N	0	N	N
54	20231220	120741	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11840	90	2	0.77	49937380	4246	34.40	11720	11900	11700	15270	8230	11750	11761.04	0.45	0	758	12023	11886	11803	11666	11583	11845	11625	48	3520	500	8220	10	1	9567333	1133	-15.10	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.43	10110	20230323	17.11	14000	-15.43	20230717	10110	17.11	20230323	14000	-15.43	20230717	10110	17.11	20230323	1.41	N	108380	500	47 억	42919	N	N	0	N	N
55	20231220	110744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11830	80	2	0.68	42808020	3642	29.50	11720	11900	11700	15270	8230	11750	11753.99	0.45	0	668	12023	11886	11803	11666	11583	11845	11625	48	3520	500	8220	10	1	9567333	1132	-15.09	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.50	10110	20230323	17.01	14000	-15.50	20230717	10110	17.01	20230323	14000	-15.50	20230717	10110	17.01	20230323	1.41	N	108380	500	47 억	42919	N	N	0	N	N
56	20231220	100743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11770	20	2	0.17	37402770	3185	25.80	11720	11900	11700	15270	8230	11750	11743.41	0.45	0	609	12023	11886	11803	11666	11583	11845	11625	48	3520	500	8220	10	1	9567333	1126	-15.01	0.51	12	0.03	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14000	-15.93	20230717	10110	16.42	20230323	1.41	N	108380	500	47 억	42919	N	N	0	N	N
57	20231220	090742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11900	150	2	1.28	12615790	1078	8.73	11720	11900	11700	15270	8230	11750	11702.96	0.45	0	277	12023	11886	11803	11666	11583	11845	11625	48	3520	500	8220	10	1	9567333	1139	-15.18	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.00	10110	20230323	17.71	14000	-15.00	20230717	10110	17.71	20230323	14000	-15.00	20230717	10110	17.71	20230323	1.41	N	108380	500	47 억	42919	N	N	0	N	N
58	20231219	160742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	-160	5	-1.34	145472230	12344	169.28	11940	11940	11720	15480	8340	11910	11784.97	0.45	0	-109	12070	11990	11920	11840	11770	11955	11805	48	3570	500	8330	10	1	9567333	1124	-14.99	0.51	12	0.13	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	14000	-16.07	20230717	10110	16.22	20230323	14000	-16.07	20230717	10110	16.22	20230323	1.41	N	108380	500	47 억	43028	N	N	0	N	N
59	20231219	150745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11770	-140	5	-1.18	102604160	8696	119.25	11940	11940	11750	15480	8340	11910	11799.01	0.45	0	-127	12070	11990	11920	11840	11770	11955	11805	48	3570	500	8330	10	1	9567333	1126	-15.01	0.51	12	0.09	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14000	-15.93	20230717	10110	16.42	20230323	1.41	N	108380	500	47 억	43028	N	N	0	N	N
60	20231219	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11780	-130	5	-1.09	98430490	8342	114.40	11940	11940	11750	15480	8340	11910	11799.39	0.45	0	-168	12070	11990	11920	11840	11770	11955	11805	48	3570	500	8330	10	1	9567333	1127	-15.03	0.51	12	0.09	-784.00	23112.00	14000	20230717	-15.86	10110	20230323	16.52	14000	-15.86	20230717	10110	16.52	20230323	14000	-15.86	20230717	10110	16.52	20230323	1.41	N	108380	500	47 억	43028	N	N	0	N	N
61	20231219	130745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11770	-140	5	-1.18	87951810	7453	102.21	11940	11940	11750	15480	8340	11910	11800.86	0.45	0	-476	12070	11990	11920	11840	11770	11955	11805	48	3570	500	8330	10	1	9567333	1126	-15.01	0.51	12	0.08	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14000	-15.93	20230717	10110	16.42	20230323	1.41	N	108380	500	47 억	43028	N	N	0	N	N
62	20231219	120744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	-110	5	-0.92	78554890	6656	91.28	11940	11940	11750	15480	8340	11910	11802.12	0.45	0	-476	12070	11990	11920	11840	11770	11955	11805	48	3570	500	8330	10	1	9567333	1129	-15.05	0.51	12	0.07	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.41	N	108380	500	47 억	43028	N	N	0	N	N
63	20231219	110745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	-110	5	-0.92	63371730	5368	73.61	11940	11940	11770	15480	8340	11910	11805.46	0.45	0	-517	12070	11990	11920	11840	11770	11955	11805	48	3570	500	8330	10	1	9567333	1129	-15.05	0.51	12	0.06	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.41	N	108380	500	47 억	43028	N	N	0	N	N
64	20231219	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	-110	5	-0.92	18348420	1551	21.27	11940	11940	11780	15480	8340	11910	11830.06	0.45	0	-587	12070	11990	11920	11840	11770	11955	11805	48	3570	500	8330	10	1	9567333	1129	-15.05	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.41	N	108380	500	47 억	43028	N	N	0	N	N
65	20231219	090739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11910	0	3	0.00	0	0	0.00	0	0	0	15480	8340	11910	0.00	0.45	0	0	12070	11990	11920	11840	11770	11955	11805	48	3570	500	8330	10	1	9567333	1139	-15.19	0.52	12	0.00	-784.00	23112.00	14000	20230717	-14.93	10110	20230323	17.80	14000	-14.93	20230717	10110	17.80	20230323	14000	-14.93	20230717	10110	17.80	20230323	1.41	N	108380	500	47 억	43028	N	N	0	N	N
66	20231218	160739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11910	-90	5	-0.75	86583320	7274	83.91	12000	12000	11850	15600	8400	12000	11903.12	0.45	0	1383	12160	12080	12040	11960	11920	12060	11940	48	3600	500	8400	10	1	9567333	1139	-15.19	0.52	12	0.08	-784.00	23112.00	14000	20230717	-14.93	10110	20230323	17.80	14000	-14.93	20230717	10110	17.80	20230323	14000	-14.93	20230717	10110	17.80	20230323	1.41	N	108380	500	47 억	43259	N	N	1104	N	N
67	20231218	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11900	-100	5	-0.83	82331400	6917	79.79	12000	12000	11850	15600	8400	12000	11902.76	0.45	0	1380	12160	12080	12040	11960	11920	12060	11940	48	3600	500	8400	10	1	9567333	1139	-15.18	0.51	12	0.07	-784.00	23112.00	14000	20230717	-15.00	10110	20230323	17.71	14000	-15.00	20230717	10110	17.71	20230323	14000	-15.00	20230717	10110	17.71	20230323	1.41	N	108380	500	47 억	43259	N	N	1104	N	N
68	20231218	140737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11920	-80	5	-0.67	60105490	5050	58.25	12000	12000	11850	15600	8400	12000	11902.08	0.45	0	1220	12160	12080	12040	11960	11920	12060	11940	48	3600	500	8400	10	1	9567333	1140	-15.20	0.52	12	0.05	-784.00	23112.00	14000	20230717	-14.86	10110	20230323	17.90	14000	-14.86	20230717	10110	17.90	20230323	14000	-14.86	20230717	10110	17.90	20230323	1.41	N	108380	500	47 억	43259	N	N	1104	N	N
69	20231218	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11920	-80	5	-0.67	53996880	4538	52.35	12000	12000	11850	15600	8400	12000	11898.83	0.45	0	832	12160	12080	12040	11960	11920	12060	11940	48	3600	500	8400	10	1	9567333	1140	-15.20	0.52	12	0.05	-784.00	23112.00	14000	20230717	-14.86	10110	20230323	17.90	14000	-14.86	20230717	10110	17.90	20230323	14000	-14.86	20230717	10110	17.90	20230323	1.41	N	108380	500	47 억	43259	N	N	1104	N	N
70	20231218	120733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11950	-50	5	-0.42	43022080	3616	41.71	12000	12000	11850	15600	8400	12000	11897.70	0.45	0	451	12160	12080	12040	11960	11920	12060	11940	48	3600	500	8400	10	1	9567333	1143	-15.24	0.52	12	0.04	-784.00	23112.00	14000	20230717	-14.64	10110	20230323	18.20	14000	-14.64	20230717	10110	18.20	20230323	14000	-14.64	20230717	10110	18.20	20230323	1.41	N	108380	500	47 억	43259	N	N	1104	N	N
71	20231218	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11990	-10	5	-0.08	7947860	667	7.69	12000	12000	11880	15600	8400	12000	11915.83	0.45	0	57	12160	12080	12040	11960	11920	12060	11940	48	3600	500	8400	10	1	9567333	1147	-15.29	0.52	12	0.01	-784.00	23112.00	14000	20230717	-14.36	10110	20230323	18.60	14000	-14.36	20230717	10110	18.60	20230323	14000	-14.36	20230717	10110	18.60	20230323	1.41	N	108380	500	47 억	43259	N	N	1104	N	N
72	20231218	100734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11900	-100	5	-0.83	5108270	429	4.95	12000	12000	11880	15600	8400	12000	11907.39	0.45	0	5	12160	12080	12040	11960	11920	12060	11940	48	3600	500	8400	10	1	9567333	1139	-15.18	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.00	10110	20230323	17.71	14000	-15.00	20230717	10110	17.71	20230323	14000	-15.00	20230717	10110	17.71	20230323	1.41	N	108380	500	47 억	43259	N	N	1104	N	N
73	20231218	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12000	0	3	0.00	192000	16	0.18	12000	12000	12000	15600	8400	12000	12000.00	0.45	0	5	12160	12080	12040	11960	11920	12060	11940	48	3600	500	8400	10	1	9567333	1148	-15.31	0.52	12	0.00	-784.00	23112.00	14000	20230717	-14.29	10110	20230323	18.69	14000	-14.29	20230717	10110	18.69	20230323	14000	-14.29	20230717	10110	18.69	20230323	1.41	N	108380	500	47 억	43259	N	N	1104	N	N
74	20231215	160734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12000	-10	5	-0.08	104726500	8669	87.53	12080	12120	12000	15610	8410	12010	12080.58	0.46	0	403	12256	12132	12026	11902	11796	12195	11965	48	3600	500	8400	10	1	9567333	1148	-15.31	0.52	12	0.09	-784.00	23112.00	14000	20230717	-14.29	10110	20230323	18.69	14000	-14.29	20230717	10110	18.69	20230323	14000	-14.29	20230717	10110	18.69	20230323	1.42	N	108380	500	47 억	43586	N	N	1104	N	N
75	20231215	150737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12100	90	2	0.75	72500200	5998	60.56	12080	12110	12030	15610	8410	12010	12087.40	0.46	0	404	12256	12132	12026	11902	11796	12195	11965	48	3600	500	8400	10	1	9567333	1158	-15.43	0.52	12	0.06	-784.00	23112.00	14000	20230717	-13.57	10110	20230323	19.68	14000	-13.57	20230717	10110	19.68	20230323	14000	-13.57	20230717	10110	19.68	20230323	1.42	N	108380	500	47 억	43586	N	N	0	N	N
76	20231215	140738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12080	70	2	0.58	59648280	4936	49.84	12080	12110	12030	15610	8410	12010	12084.34	0.46	0	-306	12256	12132	12026	11902	11796	12195	11965	48	3600	500	8400	10	1	9567333	1156	-15.41	0.52	12	0.05	-784.00	23112.00	14000	20230717	-13.71	10110	20230323	19.49	14000	-13.71	20230717	10110	19.49	20230323	14000	-13.71	20230717	10110	19.49	20230323	1.42	N	108380	500	47 억	43586	N	N	0	N	N
77	20231215	130732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12070	60	2	0.50	58464960	4838	48.85	12080	12110	12030	15610	8410	12010	12084.53	0.46	0	-351	12256	12132	12026	11902	11796	12195	11965	48	3600	500	8400	10	1	9567333	1155	-15.40	0.52	12	0.05	-784.00	23112.00	14000	20230717	-13.79	10110	20230323	19.39	14000	-13.79	20230717	10110	19.39	20230323	14000	-13.79	20230717	10110	19.39	20230323	1.42	N	108380	500	47 억	43586	N	N	0	N	N
78	20231215	120733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12050	40	2	0.33	51968670	4299	43.41	12080	12110	12030	15610	8410	12010	12088.55	0.46	0	-292	12256	12132	12026	11902	11796	12195	11965	48	3600	500	8400	10	1	9567333	1153	-15.37	0.52	12	0.04	-784.00	23112.00	14000	20230717	-13.93	10110	20230323	19.19	14000	-13.93	20230717	10110	19.19	20230323	14000	-13.93	20230717	10110	19.19	20230323	1.42	N	108380	500	47 억	43586	N	N	0	N	N
79	20231215	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12100	90	2	0.75	49275930	4076	41.16	12080	12110	12030	15610	8410	12010	12089.29	0.46	0	-237	12256	12132	12026	11902	11796	12195	11965	48	3600	500	8400	10	1	9567333	1158	-15.43	0.52	12	0.04	-784.00	23112.00	14000	20230717	-13.57	10110	20230323	19.68	14000	-13.57	20230717	10110	19.68	20230323	14000	-13.57	20230717	10110	19.68	20230323	1.42	N	108380	500	47 억	43586	N	N	0	N	N
80	20231215	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12070	60	2	0.50	12840370	1063	10.73	12080	12080	12060	15610	8410	12010	12079.37	0.46	0	-6	12256	12132	12026	11902	11796	12195	11965	48	3600	500	8400	10	1	9567333	1155	-15.40	0.52	12	0.01	-784.00	23112.00	14000	20230717	-13.79	10110	20230323	19.39	14000	-13.79	20230717	10110	19.39	20230323	14000	-13.79	20230717	10110	19.39	20230323	1.42	N	108380	500	47 억	43586	N	N	0	N	N
81	20231215	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12080	70	2	0.58	60400	5	0.05	12080	12080	12080	15610	8410	12010	12080.00	0.46	0	0	12256	12132	12026	11902	11796	12195	11965	48	3600	500	8400	10	1	9567333	1156	-15.41	0.52	12	0.00	-784.00	23112.00	14000	20230717	-13.71	10110	20230323	19.49	14000	-13.71	20230717	10110	19.49	20230323	14000	-13.71	20230717	10110	19.49	20230323	1.42	N	108380	500	47 억	43586	N	N	0	N	N
82	20231214	160730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12010	30	2	0.25	119236730	9904	160.39	11920	12150	11920	15570	8390	11980	12039.25	0.46	0	-1725	12060	12020	11960	11920	11860	11990	11890	48	3590	500	8380	10	1	9567333	1149	-15.32	0.52	12	0.10	-784.00	23112.00	14000	20230717	-14.21	10110	20230323	18.79	14000	-14.21	20230717	10110	18.79	20230323	14000	-14.21	20230717	10110	18.79	20230323	1.44	N	108380	500	47 억	43980	N	N	0	N	N
83	20231214	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11970	-10	5	-0.08	118936840	9879	159.98	11920	12150	11920	15570	8390	11980	12039.36	0.46	0	-1725	12060	12020	11960	11920	11860	11990	11890	48	3590	500	8380	10	1	9567333	1145	-15.27	0.52	12	0.10	-784.00	23112.00	14000	20230717	-14.50	10110	20230323	18.40	14000	-14.50	20230717	10110	18.40	20230323	14000	-14.50	20230717	10110	18.40	20230323	1.44	N	108380	500	47 억	43980	N	N	0	N	N
84	20231214	140738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11970	-10	5	-0.08	110068130	9139	148.00	11920	12150	11920	15570	8390	11980	12043.78	0.46	0	-1151	12060	12020	11960	11920	11860	11990	11890	48	3590	500	8380	10	1	9567333	1145	-15.27	0.52	12	0.10	-784.00	23112.00	14000	20230717	-14.50	10110	20230323	18.40	14000	-14.50	20230717	10110	18.40	20230323	14000	-14.50	20230717	10110	18.40	20230323	1.44	N	108380	500	47 억	43980	N	N	0	N	N
85	20231214	130753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12010	30	2	0.25	99898390	8290	134.25	11920	12150	11920	15570	8390	11980	12050.47	0.46	0	-495	12060	12020	11960	11920	11860	11990	11890	48	3590	500	8380	10	1	9567333	1149	-15.32	0.52	12	0.09	-784.00	23112.00	14000	20230717	-14.21	10110	20230323	18.79	14000	-14.21	20230717	10110	18.79	20230323	14000	-14.21	20230717	10110	18.79	20230323	1.44	N	108380	500	47 억	43980	N	N	0	N	N
86	20231214	120806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12030	50	2	0.42	81409260	6751	109.33	11920	12150	11920	15570	8390	11980	12058.84	0.46	0	-394	12060	12020	11960	11920	11860	11990	11890	48	3590	500	8380	10	1	9567333	1151	-15.34	0.52	12	0.07	-784.00	23112.00	14000	20230717	-14.07	10110	20230323	18.99	14000	-14.07	20230717	10110	18.99	20230323	14000	-14.07	20230717	10110	18.99	20230323	1.44	N	108380	500	47 억	43980	N	N	0	N	N
87	20231214	110734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12040	60	2	0.50	74009330	6136	99.37	11920	12150	11920	15570	8390	11980	12061.49	0.46	0	-381	12060	12020	11960	11920	11860	11990	11890	48	3590	500	8380	10	1	9567333	1152	-15.36	0.52	12	0.06	-784.00	23112.00	14000	20230717	-14.00	10110	20230323	19.09	14000	-14.00	20230717	10110	19.09	20230323	14000	-14.00	20230717	10110	19.09	20230323	1.44	N	108380	500	47 억	43980	N	N	0	N	N
88	20231214	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12090	110	2	0.92	51430960	4266	69.09	11920	12150	11920	15570	8390	11980	12056.02	0.46	0	2	12060	12020	11960	11920	11860	11990	11890	48	3590	500	8380	10	1	9567333	1157	-15.42	0.52	12	0.04	-784.00	23112.00	14000	20230717	-13.64	10110	20230323	19.58	14000	-13.64	20230717	10110	19.58	20230323	14000	-13.64	20230717	10110	19.58	20230323	1.44	N	108380	500	47 억	43980	N	N	0	N	N
89	20231214	090704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11960	-20	5	-0.17	143160	12	0.19	11920	11960	11920	15570	8390	11980	11930.00	0.46	0	0	12060	12020	11960	11920	11860	11990	11890	48	3590	500	8380	10	1	9567333	1144	-15.26	0.52	12	0.00	-784.00	23112.00	14000	20230717	-14.57	10110	20230323	18.30	14000	-14.57	20230717	10110	18.30	20230323	14000	-14.57	20230717	10110	18.30	20230323	1.44	N	108380	500	47 억	43980	N	N	0	N	N
90	20231213	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11980	0	3	0.00	73959830	6175	78.21	12000	12000	11900	15570	8390	11980	11977.30	0.45	0	1637	12246	12112	11916	11782	11586	12180	11850	48	3590	500	8380	10	1	9567333	1146	-15.28	0.52	12	0.06	-784.00	23112.00	14000	20230717	-14.43	10110	20230323	18.50	14000	-14.43	20230717	10110	18.50	20230323	14000	-14.43	20230717	10110	18.50	20230323	1.42	N	108380	500	47 억	43362	N	N	0	N	N
91	20231213	150745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11990	10	2	0.08	73636380	6148	77.87	12000	12000	11900	15570	8390	11980	11977.29	0.45	0	1612	12246	12112	11916	11782	11586	12180	11850	48	3590	500	8380	10	1	9567333	1147	-15.29	0.52	12	0.06	-784.00	23112.00	14000	20230717	-14.36	10110	20230323	18.60	14000	-14.36	20230717	10110	18.60	20230323	14000	-14.36	20230717	10110	18.60	20230323	1.42	N	108380	500	47 억	43362	N	N	0	N	N
92	20231213	140744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11970	-10	5	-0.08	52655000	4397	55.69	12000	12000	11900	15570	8390	11980	11975.21	0.45	0	1417	12246	12112	11916	11782	11586	12180	11850	48	3590	500	8380	10	1	9567333	1145	-15.27	0.52	12	0.05	-784.00	23112.00	14000	20230717	-14.50	10110	20230323	18.40	14000	-14.50	20230717	10110	18.40	20230323	14000	-14.50	20230717	10110	18.40	20230323	1.42	N	108380	500	47 억	43362	N	N	0	N	N
93	20231213	130745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11990	10	2	0.08	47971870	4006	50.74	12000	12000	11900	15570	8390	11980	11975.00	0.45	0	1186	12246	12112	11916	11782	11586	12180	11850	48	3590	500	8380	10	1	9567333	1147	-15.29	0.52	12	0.04	-784.00	23112.00	14000	20230717	-14.36	10110	20230323	18.60	14000	-14.36	20230717	10110	18.60	20230323	14000	-14.36	20230717	10110	18.60	20230323	1.42	N	108380	500	47 억	43362	N	N	0	N	N
94	20231213	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11990	10	2	0.08	40651860	3395	43.00	12000	12000	11900	15570	8390	11980	11974.04	0.45	0	945	12246	12112	11916	11782	11586	12180	11850	48	3590	500	8380	10	1	9567333	1147	-15.29	0.52	12	0.04	-784.00	23112.00	14000	20230717	-14.36	10110	20230323	18.60	14000	-14.36	20230717	10110	18.60	20230323	14000	-14.36	20230717	10110	18.60	20230323	1.42	N	108380	500	47 억	43362	N	N	0	N	N
95	20231213	110745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11990	10	2	0.08	32939910	2752	34.86	12000	12000	11900	15570	8390	11980	11969.44	0.45	0	432	12246	12112	11916	11782	11586	12180	11850	48	3590	500	8380	10	1	9567333	1147	-15.29	0.52	12	0.03	-784.00	23112.00	14000	20230717	-14.36	10110	20230323	18.60	14000	-14.36	20230717	10110	18.60	20230323	14000	-14.36	20230717	10110	18.60	20230323	1.42	N	108380	500	47 억	43362	N	N	0	N	N
96	20231213	100748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11980	0	3	0.00	1655080	139	1.76	12000	12000	11900	15570	8390	11980	11907.05	0.45	0	0	12246	12112	11916	11782	11586	12180	11850	48	3590	500	8380	10	1	9567333	1146	-15.28	0.52	12	0.00	-784.00	23112.00	14000	20230717	-14.43	10110	20230323	18.50	14000	-14.43	20230717	10110	18.50	20230323	14000	-14.43	20230717	10110	18.50	20230323	1.42	N	108380	500	47 억	43362	N	N	0	N	N
97	20231213	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12000	20	2	0.17	12000	1	0.01	12000	12000	12000	15570	8390	11980	12000.00	0.45	0	0	12246	12112	11916	11782	11586	12180	11850	48	3590	500	8380	10	1	9567333	1148	-15.31	0.52	12	0.00	-784.00	23112.00	14000	20230717	-14.29	10110	20230323	18.69	14000	-14.29	20230717	10110	18.69	20230323	14000	-14.29	20230717	10110	18.69	20230323	1.42	N	108380	500	47 억	43362	N	N	0	N	N
98	20231212	160712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11980	180	2	1.53	93468140	7853	68.04	11800	12050	11720	15340	8260	11800	11902.19	0.44	0	4589	12093	11946	11803	11656	11513	11875	11585	48	3540	500	8260	10	1	9567333	1146	-15.28	0.52	12	0.08	-784.00	23112.00	14000	20230717	-14.43	10110	20230323	18.50	14000	-14.43	20230717	10110	18.50	20230323	14000	-14.43	20230717	10110	18.50	20230323	1.44	N	108380	500	47 억	42129	N	N	0	N	N
99	20231212	150720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11930	130	2	1.10	90427690	7599	65.84	11800	12050	11720	15340	8260	11800	11899.95	0.44	0	4649	12093	11946	11803	11656	11513	11875	11585	48	3540	500	8260	10	1	9567333	1141	-15.22	0.52	12	0.08	-784.00	23112.00	14000	20230717	-14.79	10110	20230323	18.00	14000	-14.79	20230717	10110	18.00	20230323	14000	-14.79	20230717	10110	18.00	20230323	1.44	N	108380	500	47 억	42129	N	N	0	N	N
100	20231212	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11990	190	2	1.61	79959440	6724	58.26	11800	12050	11720	15340	8260	11800	11891.65	0.44	0	4075	12093	11946	11803	11656	11513	11875	11585	48	3540	500	8260	10	1	9567333	1147	-15.29	0.52	12	0.07	-784.00	23112.00	14000	20230717	-14.36	10110	20230323	18.60	14000	-14.36	20230717	10110	18.60	20230323	14000	-14.36	20230717	10110	18.60	20230323	1.44	N	108380	500	47 억	42129	N	N	0	N	N
101	20231212	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11960	160	2	1.36	68343440	5755	49.86	11800	12050	11720	15340	8260	11800	11875.49	0.44	0	3461	12093	11946	11803	11656	11513	11875	11585	48	3540	500	8260	10	1	9567333	1144	-15.26	0.52	12	0.06	-784.00	23112.00	14000	20230717	-14.57	10110	20230323	18.30	14000	-14.57	20230717	10110	18.30	20230323	14000	-14.57	20230717	10110	18.30	20230323	1.44	N	108380	500	47 억	42129	N	N	0	N	N
102	20231212	120636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12050	250	2	2.12	58701700	4952	42.90	11800	12050	11720	15340	8260	11800	11854.14	0.44	0	2862	12093	11946	11803	11656	11513	11875	11585	48	3540	500	8260	10	1	9567333	1153	-15.37	0.52	12	0.05	-784.00	23112.00	14000	20230717	-13.93	10110	20230323	19.19	14000	-13.93	20230717	10110	19.19	20230323	14000	-13.93	20230717	10110	19.19	20230323	1.44	N	108380	500	47 억	42129	N	N	0	N	N
103	20231212	110647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11850	50	2	0.42	37943880	3215	27.85	11800	11850	11720	15340	8260	11800	11802.14	0.44	0	1731	12093	11946	11803	11656	11513	11875	11585	48	3540	500	8260	10	1	9567333	1134	-15.11	0.51	12	0.03	-784.00	23112.00	14000	20230717	-15.36	10110	20230323	17.21	14000	-15.36	20230717	10110	17.21	20230323	14000	-15.36	20230717	10110	17.21	20230323	1.44	N	108380	500	47 억	42129	N	N	0	N	N
104	20231212	100714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11790	-10	5	-0.08	15879340	1349	11.69	11800	11820	11720	15340	8260	11800	11771.19	0.44	0	117	12093	11946	11803	11656	11513	11875	11585	48	3540	500	8260	10	1	9567333	1128	-15.04	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.79	10110	20230323	16.62	14000	-15.79	20230717	10110	16.62	20230323	14000	-15.79	20230717	10110	16.62	20230323	1.44	N	108380	500	47 억	42129	N	N	0	N	N
105	20231212	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	0	3	0.00	507400	43	0.37	11800	11800	11800	15340	8260	11800	11800.00	0.44	0	0	12093	11946	11803	11656	11513	11875	11585	48	3540	500	8260	10	1	9567333	1129	-15.05	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.44	N	108380	500	47 억	42129	N	N	0	N	N
106	20231211	160716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	-60	5	-0.51	135660150	11502	237.35	11880	11950	11660	15410	8310	11860	11794.48	0.44	282	1610	12100	11980	11880	11760	11660	12040	11820	48	3550	500	8300	10	1	9567333	1129	-15.05	0.51	12	0.12	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.44	N	108380	500	47 억	42079	N	N	0	N	N
107	20231211	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11700	-160	5	-1.35	126913950	10756	221.96	11880	11950	11660	15410	8310	11860	11799.36	0.44	282	1537	12100	11980	11880	11760	11660	12040	11820	48	3550	500	8300	10	1	9567333	1119	-14.92	0.51	12	0.11	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	14000	-16.43	20230717	10110	15.73	20230323	14000	-16.43	20230717	10110	15.73	20230323	1.44	N	108380	500	47 억	42079	N	N	0	N	N
108	20231211	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11770	-90	5	-0.76	65045810	5487	113.23	11880	11950	11660	15410	8310	11860	11854.53	0.44	282	747	12100	11980	11880	11760	11660	12040	11820	48	3550	500	8300	10	1	9567333	1126	-15.01	0.51	12	0.06	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14000	-15.93	20230717	10110	16.42	20230323	1.44	N	108380	500	47 억	42079	N	N	0	N	N
109	20231211	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11930	70	2	0.59	41998400	3542	73.09	11880	11950	11660	15410	8310	11860	11857.26	0.44	282	1280	12100	11980	11880	11760	11660	12040	11820	48	3550	500	8300	10	1	9567333	1141	-15.22	0.52	12	0.04	-784.00	23112.00	14000	20230717	-14.79	10110	20230323	18.00	14000	-14.79	20230717	10110	18.00	20230323	14000	-14.79	20230717	10110	18.00	20230323	1.44	N	108380	500	47 억	42079	N	N	0	N	N
110	20231211	120713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11940	80	2	0.67	38168120	3221	66.47	11880	11950	11660	15410	8310	11860	11849.77	0.44	282	996	12100	11980	11880	11760	11660	12040	11820	48	3550	500	8300	10	1	9567333	1142	-15.23	0.52	12	0.03	-784.00	23112.00	14000	20230717	-14.71	10110	20230323	18.10	14000	-14.71	20230717	10110	18.10	20230323	14000	-14.71	20230717	10110	18.10	20230323	1.44	N	108380	500	47 억	42079	N	N	0	N	N
111	20231211	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11920	60	2	0.51	33484190	2828	58.36	11880	11950	11660	15410	8310	11860	11840.24	0.44	282	645	12100	11980	11880	11760	11660	12040	11820	48	3550	500	8300	10	1	9567333	1140	-15.20	0.52	12	0.03	-784.00	23112.00	14000	20230717	-14.86	10110	20230323	17.90	14000	-14.86	20230717	10110	17.90	20230323	14000	-14.86	20230717	10110	17.90	20230323	1.44	N	108380	500	47 억	42079	N	N	0	N	N
112	20231211	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11830	-30	5	-0.25	16941100	1433	29.57	11880	11880	11660	15410	8310	11860	11822.12	0.44	282	188	12100	11980	11880	11760	11660	12040	11820	48	3550	500	8300	10	1	9567333	1132	-15.09	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.50	10110	20230323	17.01	14000	-15.50	20230717	10110	17.01	20230323	14000	-15.50	20230717	10110	17.01	20230323	1.44	N	108380	500	47 억	42079	N	N	0	N	N
113	20231211	090709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11860	0	3	0.00	4998620	421	8.69	11880	11880	11860	15410	8310	11860	11873.21	0.44	282	0	12100	11980	11880	11760	11660	12040	11820	48	3550	500	8300	10	1	9567333	1135	-15.13	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.29	10110	20230323	17.31	14000	-15.29	20230717	10110	17.31	20230323	14000	-15.29	20230717	10110	17.31	20230323	1.44	N	108380	500	47 억	42079	N	N	0	N	N
114	20231208	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11860	60	2	0.51	57487230	4846	73.74	11780	12000	11780	15340	8260	11800	11862.82	0.44	0	-137	12033	11916	11763	11646	11493	11840	11570	48	3540	500	8260	10	1	9567333	1135	-15.13	0.51	12	0.05	-784.00	23112.00	14000	20230717	-15.29	10110	20230323	17.31	14000	-15.29	20230717	10110	17.31	20230323	14000	-15.29	20230717	10110	17.31	20230323	1.45	N	108380	500	47 억	42079	N	N	0	N	N
115	20231208	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11870	70	2	0.59	45662630	3849	58.57	11780	12000	11780	15340	8260	11800	11863.50	0.44	0	-164	12033	11916	11763	11646	11493	11840	11570	48	3540	500	8260	10	1	9567333	1136	-15.14	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.21	10110	20230323	17.41	14000	-15.21	20230717	10110	17.41	20230323	14000	-15.21	20230717	10110	17.41	20230323	1.45	N	108380	500	47 억	42079	N	N	0	N	N
116	20231208	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11870	70	2	0.59	15298760	1289	19.61	11780	12000	11780	15340	8260	11800	11868.70	0.44	0	-19	12033	11916	11763	11646	11493	11840	11570	48	3540	500	8260	10	1	9567333	1136	-15.14	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.21	10110	20230323	17.41	14000	-15.21	20230717	10110	17.41	20230323	14000	-15.21	20230717	10110	17.41	20230323	1.45	N	108380	500	47 억	42079	N	N	0	N	N
117	20231208	130703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11860	60	2	0.51	13933700	1174	17.86	11780	12000	11780	15340	8260	11800	11868.57	0.44	0	-84	12033	11916	11763	11646	11493	11840	11570	48	3540	500	8260	10	1	9567333	1135	-15.13	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.29	10110	20230323	17.31	14000	-15.29	20230717	10110	17.31	20230323	14000	-15.29	20230717	10110	17.31	20230323	1.45	N	108380	500	47 억	42079	N	N	0	N	N
118	20231208	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11860	60	2	0.51	7074360	596	9.07	11780	12000	11780	15340	8260	11800	11869.73	0.44	0	-59	12033	11916	11763	11646	11493	11840	11570	48	3540	500	8260	10	1	9567333	1135	-15.13	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.29	10110	20230323	17.31	14000	-15.29	20230717	10110	17.31	20230323	14000	-15.29	20230717	10110	17.31	20230323	1.45	N	108380	500	47 억	42079	N	N	0	N	N
119	20231208	110658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11860	60	2	0.51	4702360	396	6.03	11780	12000	11780	15340	8260	11800	11874.65	0.44	0	-59	12033	11916	11763	11646	11493	11840	11570	48	3540	500	8260	10	1	9567333	1135	-15.13	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.29	10110	20230323	17.31	14000	-15.29	20230717	10110	17.31	20230323	14000	-15.29	20230717	10110	17.31	20230323	1.45	N	108380	500	47 억	42079	N	N	0	N	N
120	20231208	100707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11960	160	2	1.36	4439760	374	5.69	11780	12000	11780	15340	8260	11800	11871.02	0.44	0	-56	12033	11916	11763	11646	11493	11840	11570	48	3540	500	8260	10	1	9567333	1144	-15.26	0.52	12	0.00	-784.00	23112.00	14000	20230717	-14.57	10110	20230323	18.30	14000	-14.57	20230717	10110	18.30	20230323	14000	-14.57	20230717	10110	18.30	20230323	1.45	N	108380	500	47 억	42079	N	N	0	N	N
121	20231208	090657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11820	20	2	0.17	188560	16	0.24	11780	11820	11780	15340	8260	11800	11785.00	0.44	0	2	12033	11916	11763	11646	11493	11840	11570	48	3540	500	8260	10	1	9567333	1131	-15.08	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.57	10110	20230323	16.91	14000	-15.57	20230717	10110	16.91	20230323	14000	-15.57	20230717	10110	16.91	20230323	1.45	N	108380	500	47 억	42079	N	N	0	N	N
122	20231207	160700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	-80	5	-0.67	77300350	6572	115.02	11880	11880	11610	15440	8320	11880	11762.07	0.46	0	-479	12160	12020	11920	11780	11680	11970	11730	48	3560	500	8310	10	1	9567333	1129	-15.05	0.51	12	0.07	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	14000	-15.71	20230717	10110	16.72	20230323	14000	-15.71	20230717	10110	16.72	20230323	1.47	N	108380	500	47 억	43567	N	N	0	N	N
123	20231207	150701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11820	-60	5	-0.51	68786810	5851	102.40	11880	11880	11610	15440	8320	11880	11756.42	0.46	0	-78	12160	12020	11920	11780	11680	11970	11730	48	3560	500	8310	10	1	9567333	1131	-15.08	0.51	12	0.06	-784.00	23112.00	14000	20230717	-15.57	10110	20230323	16.91	14000	-15.57	20230717	10110	16.91	20230323	14000	-15.57	20230717	10110	16.91	20230323	1.47	N	108380	500	47 억	43567	N	N	0	N	N
124	20231207	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11770	-110	5	-0.93	61244200	5212	91.21	11880	11880	11610	15440	8320	11880	11750.61	0.46	0	-88	12160	12020	11920	11780	11680	11970	11730	48	3560	500	8310	10	1	9567333	1126	-15.01	0.51	12	0.05	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	14000	-15.93	20230717	10110	16.42	20230323	14000	-15.93	20230717	10110	16.42	20230323	1.47	N	108380	500	47 억	43567	N	N	0	N	N
125	20231207	130658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11810	-70	5	-0.59	55202050	4700	82.25	11880	11880	11610	15440	8320	11880	11745.12	0.46	0	29	12160	12020	11920	11780	11680	11970	11730	48	3560	500	8310	10	1	9567333	1130	-15.06	0.51	12	0.05	-784.00	23112.00	14000	20230717	-15.64	10110	20230323	16.82	14000	-15.64	20230717	10110	16.82	20230323	14000	-15.64	20230717	10110	16.82	20230323	1.47	N	108380	500	47 억	43567	N	N	0	N	N
126	20231207	120659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11810	-70	5	-0.59	49367110	4206	73.61	11880	11880	11610	15440	8320	11880	11737.31	0.46	0	176	12160	12020	11920	11780	11680	11970	11730	48	3560	500	8310	10	1	9567333	1130	-15.06	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.64	10110	20230323	16.82	14000	-15.64	20230717	10110	16.82	20230323	14000	-15.64	20230717	10110	16.82	20230323	1.47	N	108380	500	47 억	43567	N	N	0	N	N
127	20231207	110655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11810	-70	5	-0.59	40277770	3436	60.13	11880	11880	11610	15440	8320	11880	11722.28	0.46	0	17	12160	12020	11920	11780	11680	11970	11730	48	3560	500	8310	10	1	9567333	1130	-15.06	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.64	10110	20230323	16.82	14000	-15.64	20230717	10110	16.82	20230323	14000	-15.64	20230717	10110	16.82	20230323	1.47	N	108380	500	47 억	43567	N	N	0	N	N
128	20231207	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11820	-60	5	-0.51	15161130	1292	22.61	11880	11880	11700	15440	8320	11880	11734.62	0.46	0	45	12160	12020	11920	11780	11680	11970	11730	48	3560	500	8310	10	1	9567333	1131	-15.08	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.57	10110	20230323	16.91	14000	-15.57	20230717	10110	16.91	20230323	14000	-15.57	20230717	10110	16.91	20230323	1.47	N	108380	500	47 억	43567	N	N	0	N	N
129	20231207	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11810	-70	5	-0.59	261220	22	0.39	11880	11880	11810	15440	8320	11880	11873.64	0.46	0	-1	12160	12020	11920	11780	11680	11970	11730	48	3560	500	8310	10	1	9567333	1130	-15.06	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.64	10110	20230323	16.82	14000	-15.64	20230717	10110	16.82	20230323	14000	-15.64	20230717	10110	16.82	20230323	1.47	N	108380	500	47 억	43567	N	N	0	N	N
130	20231206	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11880	-40	5	-0.34	67904310	5714	78.72	12060	12060	11820	15490	8350	11920	11883.90	0.46	0	-799	12260	12090	11920	11750	11580	12175	11835	48	3570	500	8340	10	1	9567333	1137	-15.15	0.51	12	0.06	-784.00	23112.00	14000	20230717	-15.14	10110	20230323	17.51	14000	-15.14	20230717	10110	17.51	20230323	14000	-15.14	20230717	10110	17.51	20230323	1.47	N	108380	500	47 억	44366	N	N	0	N	N
131	20231206	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11910	-10	5	-0.08	48997450	4127	56.85	12060	12060	11820	15490	8350	11920	11872.41	0.46	0	-799	12260	12090	11920	11750	11580	12175	11835	48	3570	500	8340	10	1	9567333	1139	-15.19	0.52	12	0.04	-784.00	23112.00	14000	20230717	-14.93	10110	20230323	17.80	14000	-14.93	20230717	10110	17.80	20230323	14000	-14.93	20230717	10110	17.80	20230323	1.47	N	108380	500	47 억	44366	N	N	0	N	N
132	20231206	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11850	-70	5	-0.59	33451330	2817	38.81	12060	12060	11820	15490	8350	11920	11874.81	0.46	0	-470	12260	12090	11920	11750	11580	12175	11835	48	3570	500	8340	10	1	9567333	1134	-15.11	0.51	12	0.03	-784.00	23112.00	14000	20230717	-15.36	10110	20230323	17.21	14000	-15.36	20230717	10110	17.21	20230323	14000	-15.36	20230717	10110	17.21	20230323	1.47	N	108380	500	47 억	44366	N	N	0	N	N
133	20231206	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11820	-100	5	-0.84	29861090	2514	34.63	12060	12060	11820	15490	8350	11920	11877.92	0.46	0	-390	12260	12090	11920	11750	11580	12175	11835	48	3570	500	8340	10	1	9567333	1131	-15.08	0.51	12	0.03	-784.00	23112.00	14000	20230717	-15.57	10110	20230323	16.91	14000	-15.57	20230717	10110	16.91	20230323	14000	-15.57	20230717	10110	16.91	20230323	1.47	N	108380	500	47 억	44366	N	N	0	N	N
134	20231206	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11880	-40	5	-0.34	22054220	1855	25.55	12060	12060	11830	15490	8350	11920	11889.07	0.46	0	-277	12260	12090	11920	11750	11580	12175	11835	48	3570	500	8340	10	1	9567333	1137	-15.15	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.14	10110	20230323	17.51	14000	-15.14	20230717	10110	17.51	20230323	14000	-15.14	20230717	10110	17.51	20230323	1.47	N	108380	500	47 억	44366	N	N	0	N	N
135	20231206	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11900	-20	5	-0.17	20391160	1715	23.63	12060	12060	11830	15490	8350	11920	11889.89	0.46	0	-177	12260	12090	11920	11750	11580	12175	11835	48	3570	500	8340	10	1	9567333	1139	-15.18	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.00	10110	20230323	17.71	14000	-15.00	20230717	10110	17.71	20230323	14000	-15.00	20230717	10110	17.71	20230323	1.47	N	108380	500	47 억	44366	N	N	0	N	N
136	20231206	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11830	-90	5	-0.76	19011360	1599	22.03	12060	12060	11830	15490	8350	11920	11889.53	0.46	0	-164	12260	12090	11920	11750	11580	12175	11835	48	3570	500	8340	10	1	9567333	1132	-15.09	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.50	10110	20230323	17.01	14000	-15.50	20230717	10110	17.01	20230323	14000	-15.50	20230717	10110	17.01	20230323	1.47	N	108380	500	47 억	44366	N	N	0	N	N
137	20231206	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11870	-50	5	-0.42	23930	2	0.03	12060	12060	11870	15490	8350	11920	11965.00	0.46	0	-1	12260	12090	11920	11750	11580	12175	11835	48	3570	500	8340	10	1	9567333	1136	-15.14	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.21	10110	20230323	17.41	14000	-15.21	20230717	10110	17.41	20230323	14000	-15.21	20230717	10110	17.41	20230323	1.47	N	108380	500	47 억	44366	N	N	0	N	N
138	20231205	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11920	-70	5	-0.58	74934470	6258	79.04	11900	12090	11750	15580	8400	11990	11974.27	0.47	0	445	12190	12090	11900	11800	11610	12135	11845	48	3590	500	8390	10	1	9567333	1140	-15.20	0.52	12	0.07	-784.00	23112.00	14000	20230717	-14.86	10110	20230323	17.90	14000	-14.86	20230717	10110	17.90	20230323	14000	-14.86	20230717	10110	17.90	20230323	1.50	N	108380	500	47 억	44770	N	N	0	N	N
139	20231205	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11880	-110	5	-0.92	73685690	6153	77.71	11900	12090	11750	15580	8400	11990	11975.57	0.47	0	461	12190	12090	11900	11800	11610	12135	11845	48	3590	500	8390	10	1	9567333	1137	-15.15	0.51	12	0.06	-784.00	23112.00	14000	20230717	-15.14	10110	20230323	17.51	14000	-15.14	20230717	10110	17.51	20230323	14000	-15.14	20230717	10110	17.51	20230323	1.50	N	108380	500	47 억	44770	N	N	0	N	N
140	20231205	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11920	-70	5	-0.58	68298370	5701	72.00	11900	12090	11750	15580	8400	11990	11980.07	0.47	0	621	12190	12090	11900	11800	11610	12135	11845	48	3590	500	8390	10	1	9567333	1140	-15.20	0.52	12	0.06	-784.00	23112.00	14000	20230717	-14.86	10110	20230323	17.90	14000	-14.86	20230717	10110	17.90	20230323	14000	-14.86	20230717	10110	17.90	20230323	1.50	N	108380	500	47 억	44770	N	N	0	N	N
141	20231205	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11950	-40	5	-0.33	64866680	5414	68.38	11900	12090	11750	15580	8400	11990	11981.29	0.47	0	447	12190	12090	11900	11800	11610	12135	11845	48	3590	500	8390	10	1	9567333	1143	-15.24	0.52	12	0.06	-784.00	23112.00	14000	20230717	-14.64	10110	20230323	18.20	14000	-14.64	20230717	10110	18.20	20230323	14000	-14.64	20230717	10110	18.20	20230323	1.50	N	108380	500	47 억	44770	N	N	0	N	N
142	20231205	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12030	40	2	0.33	46603560	3887	49.09	11900	12090	11750	15580	8400	11990	11989.60	0.47	0	254	12190	12090	11900	11800	11610	12135	11845	48	3590	500	8390	10	1	9567333	1151	-15.34	0.52	12	0.04	-784.00	23112.00	14000	20230717	-14.07	10110	20230323	18.99	14000	-14.07	20230717	10110	18.99	20230323	14000	-14.07	20230717	10110	18.99	20230323	1.50	N	108380	500	47 억	44770	N	N	0	N	N
143	20231205	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12050	60	2	0.50	43586140	3636	45.92	11900	12090	11750	15580	8400	11990	11987.39	0.47	0	77	12190	12090	11900	11800	11610	12135	11845	48	3590	500	8390	10	1	9567333	1153	-15.37	0.52	12	0.04	-784.00	23112.00	14000	20230717	-13.93	10110	20230323	19.19	14000	-13.93	20230717	10110	19.19	20230323	14000	-13.93	20230717	10110	19.19	20230323	1.50	N	108380	500	47 억	44770	N	N	0	N	N
144	20231205	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11880	-110	5	-0.92	14930590	1252	15.81	11900	12050	11750	15580	8400	11990	11925.39	0.47	0	-2	12190	12090	11900	11800	11610	12135	11845	48	3590	500	8390	10	1	9567333	1137	-15.15	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.14	10110	20230323	17.51	14000	-15.14	20230717	10110	17.51	20230323	14000	-15.14	20230717	10110	17.51	20230323	1.50	N	108380	500	47 억	44770	N	N	0	N	N
145	20231205	090649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11900	-90	5	-0.75	83300	7	0.09	11900	11900	11900	15580	8400	11990	11900.00	0.47	0	0	12190	12090	11900	11800	11610	12135	11845	48	3590	500	8390	10	1	9567333	1139	-15.18	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.00	10110	20230323	17.71	14000	-15.00	20230717	10110	17.71	20230323	14000	-15.00	20230717	10110	17.71	20230323	1.50	N	108380	500	47 억	44770	N	N	0	N	N
146	20231204	160645	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11990	20	2	0.17	94300810	7917	73.85	11990	12000	11710	15560	8380	11970	11911.13	0.48	0	-1336	12130	12050	11890	11810	11650	12090	11850	48	3590	500	8370	10	1	9567333	1147	-15.29	0.52	12	0.08	-784.00	23112.00	14000	20230717	-14.36	10110	20230323	18.60	14000	-14.36	20230717	10110	18.60	20230323	14000	-14.36	20230717	10110	18.60	20230323	1.49	N	108380	500	47 억	46106	N	N	28	N	N
147	20231204	150649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11990	20	2	0.17	93725360	7869	73.40	11990	12000	11710	15560	8380	11970	11910.71	0.48	0	-1327	12130	12050	11890	11810	11650	12090	11850	48	3590	500	8370	10	1	9567333	1147	-15.29	0.52	12	0.08	-784.00	23112.00	14000	20230717	-14.36	10110	20230323	18.60	14000	-14.36	20230717	10110	18.60	20230323	14000	-14.36	20230717	10110	18.60	20230323	1.49	N	108380	500	47 억	46106	N	N	28	N	N
148	20231204	140644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11930	-40	5	-0.33	65566520	5520	51.49	11990	11990	11710	15560	8380	11970	11877.99	0.48	0	-268	12130	12050	11890	11810	11650	12090	11850	48	3590	500	8370	10	1	9567333	1141	-15.22	0.52	12	0.06	-784.00	23112.00	14000	20230717	-14.79	10110	20230323	18.00	14000	-14.79	20230717	10110	18.00	20230323	14000	-14.79	20230717	10110	18.00	20230323	1.49	N	108380	500	47 억	46106	N	N	28	N	N
149	20231204	130643	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11860	-110	5	-0.92	45622340	3841	35.83	11990	11990	11710	15560	8380	11970	11877.72	0.48	0	-262	12130	12050	11890	11810	11650	12090	11850	48	3590	500	8370	10	1	9567333	1135	-15.13	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.29	10110	20230323	17.31	14000	-15.29	20230717	10110	17.31	20230323	14000	-15.29	20230717	10110	17.31	20230323	1.49	N	108380	500	47 억	46106	N	N	28	N	N
150	20231204	120643	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11870	-100	5	-0.84	42300500	3561	33.22	11990	11990	11710	15560	8380	11970	11878.83	0.48	0	-258	12130	12050	11890	11810	11650	12090	11850	48	3590	500	8370	10	1	9567333	1136	-15.14	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.21	10110	20230323	17.41	14000	-15.21	20230717	10110	17.41	20230323	14000	-15.21	20230717	10110	17.41	20230323	1.49	N	108380	500	47 억	46106	N	N	28	N	N
151	20231204	110646	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11950	-20	5	-0.17	33538670	2826	26.36	11990	11990	11710	15560	8380	11970	11867.89	0.48	0	-290	12130	12050	11890	11810	11650	12090	11850	48	3590	500	8370	10	1	9567333	1143	-15.24	0.52	12	0.03	-784.00	23112.00	14000	20230717	-14.64	10110	20230323	18.20	14000	-14.64	20230717	10110	18.20	20230323	14000	-14.64	20230717	10110	18.20	20230323	1.49	N	108380	500	47 억	46106	N	N	28	N	N
152	20231204	100645	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11900	-70	5	-0.58	27284070	2300	21.46	11990	11990	11710	15560	8380	11970	11862.64	0.48	0	-290	12130	12050	11890	11810	11650	12090	11850	48	3590	500	8370	10	1	9567333	1139	-15.18	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.00	10110	20230323	17.71	14000	-15.00	20230717	10110	17.71	20230323	14000	-15.00	20230717	10110	17.71	20230323	1.49	N	108380	500	47 억	46106	N	N	28	N	N
153	20231204	090644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11710	-260	5	-2.17	13151510	1107	10.33	11990	11990	11710	15560	8380	11970	11880.32	0.48	0	-316	12130	12050	11890	11810	11650	12090	11850	48	3590	500	8370	10	1	9567333	1120	-14.94	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.36	10110	20230323	15.83	14000	-16.36	20230717	10110	15.83	20230323	14000	-16.36	20230717	10110	15.83	20230323	1.49	N	108380	500	47 억	46106	N	N	28	N	N
154	20231201	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11970	100	2	0.84	127412330	10709	166.16	11740	11970	11730	15430	8310	11870	11897.69	0.48	0	3225	11963	11916	11833	11786	11703	11940	11810	48	3560	500	8300	10	1	9567333	1145	-15.27	0.52	12	0.11	-784.00	23112.00	14000	20230717	-14.50	10110	20230323	18.40	14000	-14.50	20230717	10110	18.40	20230323	14000	-14.50	20230717	10110	18.40	20230323	1.49	N	108380	500	47 억	45914	N	N	28	N	N
155	20231201	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11960	90	2	0.76	104200450	8768	136.04	11740	11970	11730	15430	8310	11870	11884.18	0.48	0	2590	11963	11916	11833	11786	11703	11940	11810	48	3560	500	8300	10	1	9567333	1144	-15.26	0.52	12	0.09	-784.00	23112.00	14000	20230717	-14.57	10110	20230323	18.30	14000	-14.57	20230717	10110	18.30	20230323	14000	-14.57	20230717	10110	18.30	20230323	1.49	N	108380	500	47 억	45914	N	N	0	N	N
156	20231201	140643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11910	40	2	0.34	64408640	5437	84.36	11740	11920	11730	15430	8310	11870	11846.36	0.48	0	614	11963	11916	11833	11786	11703	11940	11810	48	3560	500	8300	10	1	9567333	1139	-15.19	0.52	12	0.06	-784.00	23112.00	14000	20230717	-14.93	10110	20230323	17.80	14000	-14.93	20230717	10110	17.80	20230323	14000	-14.93	20230717	10110	17.80	20230323	1.49	N	108380	500	47 억	45914	N	N	0	N	N
157	20231201	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11760	-110	5	-0.93	26685600	2266	35.16	11740	11870	11730	15430	8310	11870	11776.52	0.48	0	-22	11963	11916	11833	11786	11703	11940	11810	48	3560	500	8300	10	1	9567333	1125	-15.00	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.00	10110	20230323	16.32	14000	-16.00	20230717	10110	16.32	20230323	14000	-16.00	20230717	10110	16.32	20230323	1.49	N	108380	500	47 억	45914	N	N	0	N	N
158	20231201	120649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11850	-20	5	-0.17	18963390	1613	25.03	11740	11870	11730	15430	8310	11870	11756.60	0.48	0	21	11963	11916	11833	11786	11703	11940	11810	48	3560	500	8300	10	1	9567333	1134	-15.11	0.51	12	0.02	-784.00	23112.00	14000	20230717	-15.36	10110	20230323	17.21	14000	-15.36	20230717	10110	17.21	20230323	14000	-15.36	20230717	10110	17.21	20230323	1.49	N	108380	500	47 억	45914	N	N	0	N	N
159	20231201	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	-120	5	-1.01	6919910	589	9.14	11740	11870	11730	15430	8310	11870	11748.57	0.48	0	82	11963	11916	11833	11786	11703	11940	11810	48	3560	500	8300	10	1	9567333	1124	-14.99	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	14000	-16.07	20230717	10110	16.22	20230323	14000	-16.07	20230717	10110	16.22	20230323	1.49	N	108380	500	47 억	45914	N	N	0	N	N
160	20231201	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11740	-130	5	-1.10	4442630	378	5.87	11740	11870	11740	15430	8310	11870	11752.99	0.48	0	30	11963	11916	11833	11786	11703	11940	11810	48	3560	500	8300	10	1	9567333	1123	-14.97	0.51	12	0.00	-784.00	23112.00	14000	20230717	-16.14	10110	20230323	16.12	14000	-16.14	20230717	10110	16.12	20230323	14000	-16.14	20230717	10110	16.12	20230323	1.49	N	108380	500	47 억	45914	N	N	0	N	N
161	20231201	090642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11740	-130	5	-1.10	93920	8	0.12	11740	11740	11740	15430	8310	11870	11740.00	0.48	0	5	11963	11916	11833	11786	11703	11940	11810	48	3560	500	8300	10	1	9567333	1123	-14.97	0.51	12	0.00	-784.00	23112.00	14000	20230717	-16.14	10110	20230323	16.12	14000	-16.14	20230717	10110	16.12	20230323	14000	-16.14	20230717	10110	16.12	20230323	1.49	N	108380	500	47 억	45914	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History