KissMeData/043370/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	160527	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9950	140	2	1.43	591960340	59592	175.53	9810	10080	9760	12750	6870	9810	9933.49	12.94	20292	20246	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.28	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2718418	N	N	0	N	N
3	20231229	150524	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9950	140	2	1.43	591960340	59592	175.53	9810	10080	9760	12750	6870	9810	9933.49	12.94	20292	20246	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.28	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2718418	N	N	0	N	N
4	20231229	140525	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9950	140	2	1.43	591960340	59592	175.53	9810	10080	9760	12750	6870	9810	9933.49	12.94	20292	20246	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.28	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2718418	N	N	0	N	N
5	20231229	130524	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9950	140	2	1.43	591960340	59592	175.53	9810	10080	9760	12750	6870	9810	9933.49	12.94	20292	20246	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.28	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2718418	N	N	0	N	N
6	20231229	120524	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9950	140	2	1.43	591960340	59592	175.53	9810	10080	9760	12750	6870	9810	9933.49	12.94	20292	20246	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.28	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2718418	N	N	0	N	N
7	20231229	110504	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9950	140	2	1.43	591960340	59592	175.53	9810	10080	9760	12750	6870	9810	9933.49	12.94	20292	20246	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.28	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2718418	N	N	0	N	N
8	20231229	100508	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9950	140	2	1.43	591960340	59592	175.53	9810	10080	9760	12750	6870	9810	9933.49	12.94	20292	20246	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.28	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2718418	N	N	0	N	N
9	20231229	090508	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9950	140	2	1.43	591960340	59592	175.53	9810	10080	9760	12750	6870	9810	9933.49	12.94	20292	20246	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.28	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2718418	N	N	0	N	N
10	20231228	160503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9950	140	2	1.43	591442970	59540	175.38	9810	10080	9760	12750	6870	9810	9933.49	12.85	0	20246	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.28	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2698126	N	N	0	N	N
11	20231228	150508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9940	130	2	1.33	561241040	56501	166.43	9810	10080	9760	12750	6870	9810	9933.30	12.85	0	20323	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2087	7.38	0.31	12	0.27	1346.00	32195.00	11800	20230706	-15.76	6640	20230103	49.70	11800	-15.76	20230706	6640	49.70	20230103	11800	-15.76	20230706	6640	49.70	20230103	0.64	N	043370	500	105 억	2698126	N	N	0	N	N
12	20231228	140502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9920	110	2	1.12	551781330	55548	163.62	9810	10080	9760	12750	6870	9810	9933.43	12.85	0	20016	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2083	7.37	0.31	12	0.26	1346.00	32195.00	11800	20230706	-15.93	6640	20230103	49.40	11800	-15.93	20230706	6640	49.40	20230103	11800	-15.93	20230706	6640	49.40	20230103	0.64	N	043370	500	105 억	2698126	N	N	0	N	N
13	20231228	130503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9940	130	2	1.33	480257180	48341	142.39	9810	10080	9760	12750	6870	9810	9934.79	12.85	0	20052	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2087	7.38	0.31	12	0.23	1346.00	32195.00	11800	20230706	-15.76	6640	20230103	49.70	11800	-15.76	20230706	6640	49.70	20230103	11800	-15.76	20230706	6640	49.70	20230103	0.64	N	043370	500	105 억	2698126	N	N	0	N	N
14	20231228	120505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9960	150	2	1.53	431198050	43406	127.86	9810	10080	9760	12750	6870	9810	9934.08	12.85	0	20388	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2092	7.40	0.31	12	0.21	1346.00	32195.00	11800	20230706	-15.59	6640	20230103	50.00	11800	-15.59	20230706	6640	50.00	20230103	11800	-15.59	20230706	6640	50.00	20230103	0.64	N	043370	500	105 억	2698126	N	N	0	N	N
15	20231228	110505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9950	140	2	1.43	422184700	42500	125.19	9810	10080	9760	12750	6870	9810	9933.77	12.85	0	20536	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2090	7.39	0.31	12	0.20	1346.00	32195.00	11800	20230706	-15.68	6640	20230103	49.85	11800	-15.68	20230706	6640	49.85	20230103	11800	-15.68	20230706	6640	49.85	20230103	0.64	N	043370	500	105 억	2698126	N	N	0	N	N
16	20231228	100502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9880	70	2	0.71	296238730	29745	87.62	9810	10080	9760	12750	6870	9810	9959.30	12.85	0	15026	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2075	7.34	0.31	12	0.14	1346.00	32195.00	11800	20230706	-16.27	6640	20230103	48.80	11800	-16.27	20230706	6640	48.80	20230103	11800	-16.27	20230706	6640	48.80	20230103	0.64	N	043370	500	105 억	2698126	N	N	0	N	N
17	20231228	090503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9810	0	3	0.00	1819510	186	0.55	9810	9810	9770	12750	6870	9810	9781.55	12.85	0	-144	9943	9876	9783	9716	9623	9890	9730	105	2940	500	7060	10	1	21000000	2060	7.29	0.30	12	0.00	1346.00	32195.00	11800	20230706	-16.86	6640	20230103	47.74	11800	-16.86	20230706	6640	47.74	20230103	11800	-16.86	20230706	6640	47.74	20230103	0.64	N	043370	500	105 억	2698126	N	N	0	N	N
18	20231227	160500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9810	0	3	0.00	327981400	33558	73.90	9810	9850	9690	12750	6870	9810	9773.57	12.85	0	-3764	10090	9950	9850	9710	9610	9900	9660	105	2940	500	7060	10	1	21000000	2060	7.29	0.30	12	0.16	1346.00	32195.00	11800	20230706	-16.86	6640	20230103	47.74	11800	-16.86	20230706	6640	47.74	20230103	11800	-16.86	20230706	6640	47.74	20230103	0.64	N	043370	500	105 억	2698921	N	N	0	N	N
19	20231227	150507	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9780	-30	5	-0.31	313355280	32064	70.61	9810	9850	9690	12750	6870	9810	9772.81	12.85	0	-3418	10090	9950	9850	9710	9610	9900	9660	105	2940	500	7060	10	1	21000000	2054	7.27	0.30	12	0.15	1346.00	32195.00	11800	20230706	-17.12	6640	20230103	47.29	11800	-17.12	20230706	6640	47.29	20230103	11800	-17.12	20230706	6640	47.29	20230103	0.64	N	043370	500	105 억	2698921	N	N	0	N	N
20	20231227	140504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9790	-20	5	-0.20	258618390	26472	58.30	9810	9850	9690	12750	6870	9810	9769.51	12.85	0	-1676	10090	9950	9850	9710	9610	9900	9660	105	2940	500	7060	10	1	21000000	2056	7.27	0.30	12	0.13	1346.00	32195.00	11800	20230706	-17.03	6640	20230103	47.44	11800	-17.03	20230706	6640	47.44	20230103	11800	-17.03	20230706	6640	47.44	20230103	0.64	N	043370	500	105 억	2698921	N	N	0	N	N
21	20231227	130500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9800	-10	5	-0.10	213176170	21834	48.08	9810	9850	9690	12750	6870	9810	9763.50	12.85	0	-1508	10090	9950	9850	9710	9610	9900	9660	105	2940	500	7060	10	1	21000000	2058	7.28	0.30	12	0.10	1346.00	32195.00	11800	20230706	-16.95	6640	20230103	47.59	11800	-16.95	20230706	6640	47.59	20230103	11800	-16.95	20230706	6640	47.59	20230103	0.64	N	043370	500	105 억	2698921	N	N	0	N	N
22	20231227	120500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9800	-10	5	-0.10	198681450	20355	44.83	9810	9850	9690	12750	6870	9810	9760.82	12.85	0	-2422	10090	9950	9850	9710	9610	9900	9660	105	2940	500	7060	10	1	21000000	2058	7.28	0.30	12	0.10	1346.00	32195.00	11800	20230706	-16.95	6640	20230103	47.59	11800	-16.95	20230706	6640	47.59	20230103	11800	-16.95	20230706	6640	47.59	20230103	0.64	N	043370	500	105 억	2698921	N	N	0	N	N
23	20231227	110504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9780	-30	5	-0.31	148433440	15224	33.53	9810	9850	9690	12750	6870	9810	9749.96	12.85	0	-3544	10090	9950	9850	9710	9610	9900	9660	105	2940	500	7060	10	1	21000000	2054	7.27	0.30	12	0.07	1346.00	32195.00	11800	20230706	-17.12	6640	20230103	47.29	11800	-17.12	20230706	6640	47.29	20230103	11800	-17.12	20230706	6640	47.29	20230103	0.64	N	043370	500	105 억	2698921	N	N	0	N	N
24	20231227	100504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9710	-100	5	-1.02	105485260	10819	23.83	9810	9850	9690	12750	6870	9810	9750.00	12.85	0	-3537	10090	9950	9850	9710	9610	9900	9660	105	2940	500	7060	10	1	21000000	2039	7.21	0.30	12	0.05	1346.00	32195.00	11800	20230706	-17.71	6640	20230103	46.23	11800	-17.71	20230706	6640	46.23	20230103	11800	-17.71	20230706	6640	46.23	20230103	0.64	N	043370	500	105 억	2698921	N	N	0	N	N
25	20231227	090505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9810	0	3	0.00	15267490	1556	3.43	9810	9850	9810	12750	6870	9810	9812.01	12.85	0	29	10090	9950	9850	9710	9610	9900	9660	105	2940	500	7060	10	1	21000000	2060	7.29	0.30	12	0.01	1346.00	32195.00	11800	20230706	-16.86	6640	20230103	47.74	11800	-16.86	20230706	6640	47.74	20230103	11800	-16.86	20230706	6640	47.74	20230103	0.64	N	043370	500	105 억	2698921	N	N	0	N	N
26	20231226	160505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9810	-90	5	-0.91	444249190	44909	102.88	9910	9990	9750	12870	6930	9900	9892.22	12.91	0	-10630	9986	9942	9856	9812	9726	9965	9835	105	2970	500	7120	10	1	21000000	2060	7.29	0.30	12	0.21	1346.00	32195.00	11800	20230706	-16.86	6640	20230103	47.74	11800	-16.86	20230706	6640	47.74	20230103	11800	-16.86	20230706	6640	47.74	20230103	0.63	N	043370	500	105 억	2710676	N	N	0	N	N
27	20231226	150503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9780	-120	5	-1.21	427863470	43234	99.05	9910	9990	9780	12870	6930	9900	9896.46	12.91	0	-9921	9986	9942	9856	9812	9726	9965	9835	105	2970	500	7120	10	1	21000000	2054	7.27	0.30	12	0.21	1346.00	32195.00	11800	20230706	-17.12	6640	20230103	47.29	11800	-17.12	20230706	6640	47.29	20230103	11800	-17.12	20230706	6640	47.29	20230103	0.63	N	043370	500	105 억	2710676	N	N	0	N	N
28	20231226	140504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9850	-50	5	-0.51	376382280	37990	87.03	9910	9990	9820	12870	6930	9900	9907.40	12.91	0	-7588	9986	9942	9856	9812	9726	9965	9835	105	2970	500	7120	10	1	21000000	2069	7.32	0.31	12	0.18	1346.00	32195.00	11800	20230706	-16.53	6640	20230103	48.34	11800	-16.53	20230706	6640	48.34	20230103	11800	-16.53	20230706	6640	48.34	20230103	0.63	N	043370	500	105 억	2710676	N	N	0	N	N
29	20231226	130505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9850	-50	5	-0.51	368772750	37217	85.26	9910	9990	9820	12870	6930	9900	9908.72	12.91	0	-7721	9986	9942	9856	9812	9726	9965	9835	105	2970	500	7120	10	1	21000000	2069	7.32	0.31	12	0.18	1346.00	32195.00	11800	20230706	-16.53	6640	20230103	48.34	11800	-16.53	20230706	6640	48.34	20230103	11800	-16.53	20230706	6640	48.34	20230103	0.63	N	043370	500	105 억	2710676	N	N	0	N	N
30	20231226	120503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9840	-60	5	-0.61	346115180	34920	80.00	9910	9990	9820	12870	6930	9900	9911.66	12.91	0	-7647	9986	9942	9856	9812	9726	9965	9835	105	2970	500	7120	10	1	21000000	2066	7.31	0.31	12	0.17	1346.00	32195.00	11800	20230706	-16.61	6640	20230103	48.19	11800	-16.61	20230706	6640	48.19	20230103	11800	-16.61	20230706	6640	48.19	20230103	0.63	N	043370	500	105 억	2710676	N	N	0	N	N
31	20231226	110507	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9860	-40	5	-0.40	318616110	32126	73.60	9910	9990	9860	12870	6930	9900	9917.70	12.91	0	-6286	9986	9942	9856	9812	9726	9965	9835	105	2970	500	7120	10	1	21000000	2071	7.33	0.31	12	0.15	1346.00	32195.00	11800	20230706	-16.44	6640	20230103	48.49	11800	-16.44	20230706	6640	48.49	20230103	11800	-16.44	20230706	6640	48.49	20230103	0.63	N	043370	500	105 억	2710676	N	N	0	N	N
32	20231226	100503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9930	30	2	0.30	93612530	9435	21.62	9910	9990	9880	12870	6930	9900	9921.84	12.91	0	247	9986	9942	9856	9812	9726	9965	9835	105	2970	500	7120	10	1	21000000	2085	7.38	0.31	12	0.04	1346.00	32195.00	11800	20230706	-15.85	6640	20230103	49.55	11800	-15.85	20230706	6640	49.55	20230103	11800	-15.85	20230706	6640	49.55	20230103	0.63	N	043370	500	105 억	2710676	N	N	0	N	N
33	20231226	090504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9940	40	2	0.40	9521900	962	2.20	9910	9940	9880	12870	6930	9900	9898.02	12.91	0	-533	9986	9942	9856	9812	9726	9965	9835	105	2970	500	7120	10	1	21000000	2087	7.38	0.31	12	0.00	1346.00	32195.00	11800	20230706	-15.76	6640	20230103	49.70	11800	-15.76	20230706	6640	49.70	20230103	11800	-15.76	20230706	6640	49.70	20230103	0.63	N	043370	500	105 억	2710676	N	N	0	N	N
34	20231222	160458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9900	110	2	1.12	426875350	43338	94.63	9790	9900	9770	12720	6860	9790	9849.51	12.92	0	2178	10103	9946	9803	9646	9503	10025	9725	105	2930	500	7040	10	1	21000000	2079	7.36	0.31	12	0.21	1346.00	32195.00	11800	20230706	-16.10	6640	20230103	49.10	11800	-16.10	20230706	6640	49.10	20230103	11800	-16.10	20230706	6640	49.10	20230103	0.65	N	043370	500	105 억	2712153	N	N	9	N	N
35	20231222	150457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9870	80	2	0.82	404369480	41060	89.66	9790	9900	9770	12720	6860	9790	9848.26	12.92	0	1905	10103	9946	9803	9646	9503	10025	9725	105	2930	500	7040	10	1	21000000	2073	7.33	0.31	12	0.20	1346.00	32195.00	11800	20230706	-16.36	6640	20230103	48.64	11800	-16.36	20230706	6640	48.64	20230103	11800	-16.36	20230706	6640	48.64	20230103	0.65	N	043370	500	105 억	2712153	N	N	9	N	N
36	20231222	140455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9860	70	2	0.72	338436600	34379	75.07	9790	9900	9770	12720	6860	9790	9844.29	12.92	0	2168	10103	9946	9803	9646	9503	10025	9725	105	2930	500	7040	10	1	21000000	2071	7.33	0.31	12	0.16	1346.00	32195.00	11800	20230706	-16.44	6640	20230103	48.49	11800	-16.44	20230706	6640	48.49	20230103	11800	-16.44	20230706	6640	48.49	20230103	0.65	N	043370	500	105 억	2712153	N	N	9	N	N
37	20231222	130454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9870	80	2	0.82	262127640	26652	58.20	9790	9890	9770	12720	6860	9790	9835.20	12.92	0	2053	10103	9946	9803	9646	9503	10025	9725	105	2930	500	7040	10	1	21000000	2073	7.33	0.31	12	0.13	1346.00	32195.00	11800	20230706	-16.36	6640	20230103	48.64	11800	-16.36	20230706	6640	48.64	20230103	11800	-16.36	20230706	6640	48.64	20230103	0.65	N	043370	500	105 억	2712153	N	N	9	N	N
38	20231222	120455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9880	90	2	0.92	200888540	20442	44.64	9790	9890	9770	12720	6860	9790	9827.25	12.92	0	1522	10103	9946	9803	9646	9503	10025	9725	105	2930	500	7040	10	1	21000000	2075	7.34	0.31	12	0.10	1346.00	32195.00	11800	20230706	-16.27	6640	20230103	48.80	11800	-16.27	20230706	6640	48.80	20230103	11800	-16.27	20230706	6640	48.80	20230103	0.65	N	043370	500	105 억	2712153	N	N	9	N	N
39	20231222	110456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9830	40	2	0.41	148609260	15147	33.07	9790	9880	9770	12720	6860	9790	9811.14	12.92	0	720	10103	9946	9803	9646	9503	10025	9725	105	2930	500	7040	10	1	21000000	2064	7.30	0.31	12	0.07	1346.00	32195.00	11800	20230706	-16.69	6640	20230103	48.04	11800	-16.69	20230706	6640	48.04	20230103	11800	-16.69	20230706	6640	48.04	20230103	0.65	N	043370	500	105 억	2712153	N	N	9	N	N
40	20231222	100454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9780	-10	5	-0.10	81048260	8271	18.06	9790	9840	9770	12720	6860	9790	9799.09	12.92	0	-168	10103	9946	9803	9646	9503	10025	9725	105	2930	500	7040	10	1	21000000	2054	7.27	0.30	12	0.04	1346.00	32195.00	11800	20230706	-17.12	6640	20230103	47.29	11800	-17.12	20230706	6640	47.29	20230103	11800	-17.12	20230706	6640	47.29	20230103	0.65	N	043370	500	105 억	2712153	N	N	9	N	N
41	20231222	090454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9830	40	2	0.41	15911460	1622	3.54	9790	9840	9790	12720	6860	9790	9809.83	12.92	0	28	10103	9946	9803	9646	9503	10025	9725	105	2930	500	7040	10	1	21000000	2064	7.30	0.31	12	0.01	1346.00	32195.00	11800	20230706	-16.69	6640	20230103	48.04	11800	-16.69	20230706	6640	48.04	20230103	11800	-16.69	20230706	6640	48.04	20230103	0.65	N	043370	500	105 억	2712153	N	N	9	N	N
42	20231221	160452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9790	0	3	0.00	447049120	45655	41.36	9690	9960	9660	12720	6860	9790	9791.90	12.91	0	1482	10196	9992	9616	9412	9036	10095	9515	105	2930	500	7040	10	1	21000000	2056	7.27	0.30	12	0.22	1346.00	32195.00	11800	20230706	-17.03	6640	20230103	47.44	11800	-17.03	20230706	6640	47.44	20230103	11800	-17.03	20230706	6640	47.44	20230103	0.65	N	043370	500	105 억	2710296	N	N	9	N	N
43	20231221	150453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9730	-60	5	-0.61	401810120	41014	37.16	9690	9960	9660	12720	6860	9790	9796.90	12.91	0	2090	10196	9992	9616	9412	9036	10095	9515	105	2930	500	7040	10	1	21000000	2043	7.23	0.30	12	0.20	1346.00	32195.00	11800	20230706	-17.54	6640	20230103	46.54	11800	-17.54	20230706	6640	46.54	20230103	11800	-17.54	20230706	6640	46.54	20230103	0.65	N	043370	500	105 억	2710296	N	N	0	N	N
44	20231221	140452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9760	-30	5	-0.31	355149410	36221	32.82	9690	9960	9660	12720	6860	9790	9805.07	12.91	0	3038	10196	9992	9616	9412	9036	10095	9515	105	2930	500	7040	10	1	21000000	2050	7.25	0.30	12	0.17	1346.00	32195.00	11800	20230706	-17.29	6640	20230103	46.99	11800	-17.29	20230706	6640	46.99	20230103	11800	-17.29	20230706	6640	46.99	20230103	0.65	N	043370	500	105 억	2710296	N	N	0	N	N
45	20231221	130453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9770	-20	5	-0.20	337220160	34386	31.15	9690	9960	9660	12720	6860	9790	9806.90	12.91	0	4138	10196	9992	9616	9412	9036	10095	9515	105	2930	500	7040	10	1	21000000	2052	7.26	0.30	12	0.16	1346.00	32195.00	11800	20230706	-17.20	6640	20230103	47.14	11800	-17.20	20230706	6640	47.14	20230103	11800	-17.20	20230706	6640	47.14	20230103	0.65	N	043370	500	105 억	2710296	N	N	0	N	N
46	20231221	120454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9740	-50	5	-0.51	315725520	32189	29.16	9690	9960	9660	12720	6860	9790	9808.49	12.91	0	4346	10196	9992	9616	9412	9036	10095	9515	105	2930	500	7040	10	1	21000000	2045	7.24	0.30	12	0.15	1346.00	32195.00	11800	20230706	-17.46	6640	20230103	46.69	11800	-17.46	20230706	6640	46.69	20230103	11800	-17.46	20230706	6640	46.69	20230103	0.65	N	043370	500	105 억	2710296	N	N	0	N	N
47	20231221	110454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9710	-80	5	-0.82	287115430	29253	26.50	9690	9960	9660	12720	6860	9790	9814.91	12.91	0	4542	10196	9992	9616	9412	9036	10095	9515	105	2930	500	7040	10	1	21000000	2039	7.21	0.30	12	0.14	1346.00	32195.00	11800	20230706	-17.71	6640	20230103	46.23	11800	-17.71	20230706	6640	46.23	20230103	11800	-17.71	20230706	6640	46.23	20230103	0.65	N	043370	500	105 억	2710296	N	N	0	N	N
48	20231221	100452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9820	30	2	0.31	244213140	24855	22.52	9690	9960	9660	12720	6860	9790	9825.52	12.91	0	6617	10196	9992	9616	9412	9036	10095	9515	105	2930	500	7040	10	1	21000000	2062	7.30	0.31	12	0.12	1346.00	32195.00	11800	20230706	-16.78	6640	20230103	47.89	11800	-16.78	20230706	6640	47.89	20230103	11800	-16.78	20230706	6640	47.89	20230103	0.65	N	043370	500	105 억	2710296	N	N	0	N	N
49	20231221	090453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9840	50	2	0.51	77951310	7978	7.23	9690	9880	9660	12720	6860	9790	9770.78	12.91	0	4485	10196	9992	9616	9412	9036	10095	9515	105	2930	500	7040	10	1	21000000	2066	7.31	0.31	12	0.04	1346.00	32195.00	11800	20230706	-16.61	6640	20230103	48.19	11800	-16.61	20230706	6640	48.19	20230103	11800	-16.61	20230706	6640	48.19	20230103	0.65	N	043370	500	105 억	2710296	N	N	0	N	N
50	20231220	160453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9790	590	2	6.41	1050841790	109836	248.08	9240	9820	9240	11960	6440	9200	9567.09	12.75	0	31713	9440	9320	9220	9100	9000	9380	9160	105	2760	500	6620	10	1	21000000	2056	7.27	0.30	12	0.52	1346.00	32195.00	11800	20230706	-17.03	6640	20230103	47.44	11800	-17.03	20230706	6640	47.44	20230103	11800	-17.03	20230706	6640	47.44	20230103	0.66	N	043370	500	105 억	2678059	N	N	0	N	N
51	20231220	150518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9790	590	2	6.41	1001846240	104830	236.77	9240	9820	9240	11960	6440	9200	9556.87	12.75	0	30479	9440	9320	9220	9100	9000	9380	9160	105	2760	500	6620	10	1	21000000	2056	7.27	0.30	12	0.50	1346.00	32195.00	11800	20230706	-17.03	6640	20230103	47.44	11800	-17.03	20230706	6640	47.44	20230103	11800	-17.03	20230706	6640	47.44	20230103	0.66	N	043370	500	105 억	2678059	N	N	0	N	N
52	20231220	140525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9740	540	2	5.87	896625230	94057	212.44	9240	9820	9240	11960	6440	9200	9532.79	12.75	0	26480	9440	9320	9220	9100	9000	9380	9160	105	2760	500	6620	10	1	21000000	2045	7.24	0.30	12	0.45	1346.00	32195.00	11800	20230706	-17.46	6640	20230103	46.69	11800	-17.46	20230706	6640	46.69	20230103	11800	-17.46	20230706	6640	46.69	20230103	0.66	N	043370	500	105 억	2678059	N	N	0	N	N
53	20231220	130522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9670	470	2	5.11	684719000	72306	163.31	9240	9680	9240	11960	6440	9200	9469.74	12.75	0	21568	9440	9320	9220	9100	9000	9380	9160	105	2760	500	6620	10	1	21000000	2031	7.18	0.30	12	0.34	1346.00	32195.00	11800	20230706	-18.05	6640	20230103	45.63	11800	-18.05	20230706	6640	45.63	20230103	11800	-18.05	20230706	6640	45.63	20230103	0.66	N	043370	500	105 억	2678059	N	N	0	N	N
54	20231220	120451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9580	380	2	4.13	515906930	54781	123.73	9240	9600	9240	11960	6440	9200	9417.63	12.75	0	14035	9440	9320	9220	9100	9000	9380	9160	105	2760	500	6620	10	1	21000000	2012	7.12	0.30	12	0.26	1346.00	32195.00	11800	20230706	-18.81	6640	20230103	44.28	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	6640	44.28	20230103	0.66	N	043370	500	105 억	2678059	N	N	0	N	N
55	20231220	110454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9480	280	2	3.04	335783360	35908	81.10	9240	9490	9240	11960	6440	9200	9351.21	12.75	0	7792	9440	9320	9220	9100	9000	9380	9160	105	2760	500	6620	10	1	21000000	1991	7.04	0.29	12	0.17	1346.00	32195.00	11800	20230706	-19.66	6640	20230103	42.77	11800	-19.66	20230706	6640	42.77	20230103	11800	-19.66	20230706	6640	42.77	20230103	0.66	N	043370	500	105 억	2678059	N	N	0	N	N
56	20231220	100453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9390	190	2	2.07	229854500	24673	55.73	9240	9420	9240	11960	6440	9200	9316.03	12.75	0	5861	9440	9320	9220	9100	9000	9380	9160	105	2760	500	6620	10	1	21000000	1972	6.98	0.29	12	0.12	1346.00	32195.00	11800	20230706	-20.42	6640	20230103	41.42	11800	-20.42	20230706	6640	41.42	20230103	11800	-20.42	20230706	6640	41.42	20230103	0.66	N	043370	500	105 억	2678059	N	N	0	N	N
57	20231220	090452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9270	70	2	0.76	15794950	1704	3.85	9240	9290	9240	11960	6440	9200	9269.34	12.75	0	-232	9440	9320	9220	9100	9000	9380	9160	105	2760	500	6620	10	1	21000000	1947	6.89	0.29	12	0.01	1346.00	32195.00	11800	20230706	-21.44	6640	20230103	39.61	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	6640	39.61	20230103	0.66	N	043370	500	105 억	2678059	N	N	0	N	N
58	20231219	160452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9200	70	2	0.77	405829200	44124	193.54	9180	9340	9120	11860	6400	9130	9197.47	12.79	0	-8273	9203	9166	9093	9056	8983	9185	9075	105	2730	500	6570	10	1	21000000	1932	6.84	0.29	12	0.21	1346.00	32195.00	11800	20230706	-22.03	6640	20230103	38.55	11800	-22.03	20230706	6640	38.55	20230103	11800	-22.03	20230706	6640	38.55	20230103	0.66	N	043370	500	105 억	2685742	N	N	0	N	N
59	20231219	150454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9180	50	2	0.55	377624430	41055	180.08	9180	9340	9120	11860	6400	9130	9198.01	12.79	0	-7195	9203	9166	9093	9056	8983	9185	9075	105	2730	500	6570	10	1	21000000	1928	6.82	0.29	12	0.20	1346.00	32195.00	11800	20230706	-22.20	6640	20230103	38.25	11800	-22.20	20230706	6640	38.25	20230103	11800	-22.20	20230706	6640	38.25	20230103	0.66	N	043370	500	105 억	2685742	N	N	0	N	N
60	20231219	140452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9180	50	2	0.55	357227200	38833	170.34	9180	9340	9120	11860	6400	9130	9199.06	12.79	0	-5618	9203	9166	9093	9056	8983	9185	9075	105	2730	500	6570	10	1	21000000	1928	6.82	0.29	12	0.18	1346.00	32195.00	11800	20230706	-22.20	6640	20230103	38.25	11800	-22.20	20230706	6640	38.25	20230103	11800	-22.20	20230706	6640	38.25	20230103	0.66	N	043370	500	105 억	2685742	N	N	0	N	N
61	20231219	130454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9220	90	2	0.99	270150220	29359	128.78	9180	9340	9120	11860	6400	9130	9201.62	12.79	0	-6369	9203	9166	9093	9056	8983	9185	9075	105	2730	500	6570	10	1	21000000	1936	6.85	0.29	12	0.14	1346.00	32195.00	11800	20230706	-21.86	6640	20230103	38.86	11800	-21.86	20230706	6640	38.86	20230103	11800	-21.86	20230706	6640	38.86	20230103	0.66	N	043370	500	105 억	2685742	N	N	0	N	N
62	20231219	120454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9190	60	2	0.66	240017660	26083	114.41	9180	9340	9120	11860	6400	9130	9202.07	12.79	0	-4902	9203	9166	9093	9056	8983	9185	9075	105	2730	500	6570	10	1	21000000	1930	6.83	0.29	12	0.12	1346.00	32195.00	11800	20230706	-22.12	6640	20230103	38.40	11800	-22.12	20230706	6640	38.40	20230103	11800	-22.12	20230706	6640	38.40	20230103	0.66	N	043370	500	105 억	2685742	N	N	0	N	N
63	20231219	110454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9200	70	2	0.77	199582160	21684	95.11	9180	9340	9120	11860	6400	9130	9204.12	12.79	0	-4411	9203	9166	9093	9056	8983	9185	9075	105	2730	500	6570	10	1	21000000	1932	6.84	0.29	12	0.10	1346.00	32195.00	11800	20230706	-22.03	6640	20230103	38.55	11800	-22.03	20230706	6640	38.55	20230103	11800	-22.03	20230706	6640	38.55	20230103	0.66	N	043370	500	105 억	2685742	N	N	0	N	N
64	20231219	100451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9190	60	2	0.66	144377320	15679	68.77	9180	9340	9120	11860	6400	9130	9208.32	12.79	0	-4001	9203	9166	9093	9056	8983	9185	9075	105	2730	500	6570	10	1	21000000	1930	6.83	0.29	12	0.07	1346.00	32195.00	11800	20230706	-22.12	6640	20230103	38.40	11800	-22.12	20230706	6640	38.40	20230103	11800	-22.12	20230706	6640	38.40	20230103	0.66	N	043370	500	105 억	2685742	N	N	0	N	N
65	20231219	090452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9290	160	2	1.75	96249820	10444	45.81	9180	9340	9120	11860	6400	9130	9215.80	12.79	0	-1208	9203	9166	9093	9056	8983	9185	9075	105	2730	500	6570	10	1	21000000	1951	6.90	0.29	12	0.05	1346.00	32195.00	11800	20230706	-21.27	6640	20230103	39.91	11800	-21.27	20230706	6640	39.91	20230103	11800	-21.27	20230706	6640	39.91	20230103	0.66	N	043370	500	105 억	2685742	N	N	0	N	N
66	20231218	160451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9130	110	2	1.22	189790370	20914	70.23	9020	9130	9020	11720	6320	9020	9073.86	12.82	0	-3561	9240	9130	9010	8900	8780	9185	8955	105	2700	500	6490	10	1	21000000	1917	6.78	0.28	12	0.10	1346.00	32195.00	11800	20230706	-22.63	6640	20230103	37.50	11800	-22.63	20230706	6640	37.50	20230103	11800	-22.63	20230706	6640	37.50	20230103	0.67	N	043370	500	105 억	2691693	N	N	1	N	N
67	20231218	150451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9070	50	2	0.55	139760130	15430	51.82	9020	9110	9020	11720	6320	9020	9057.69	12.82	0	-442	9240	9130	9010	8900	8780	9185	8955	105	2700	500	6490	10	1	21000000	1905	6.74	0.28	12	0.07	1346.00	32195.00	11800	20230706	-23.14	6640	20230103	36.60	11800	-23.14	20230706	6640	36.60	20230103	11800	-23.14	20230706	6640	36.60	20230103	0.67	N	043370	500	105 억	2691693	N	N	1	N	N
68	20231218	140449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9100	80	2	0.89	117211780	12945	43.47	9020	9110	9020	11720	6320	9020	9054.60	12.82	0	-221	9240	9130	9010	8900	8780	9185	8955	105	2700	500	6490	10	1	21000000	1911	6.76	0.28	12	0.06	1346.00	32195.00	11800	20230706	-22.88	6640	20230103	37.05	11800	-22.88	20230706	6640	37.05	20230103	11800	-22.88	20230706	6640	37.05	20230103	0.67	N	043370	500	105 억	2691693	N	N	1	N	N
69	20231218	130451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9050	30	2	0.33	81837730	9051	30.39	9020	9090	9020	11720	6320	9020	9041.84	12.82	0	-654	9240	9130	9010	8900	8780	9185	8955	105	2700	500	6490	10	1	21000000	1901	6.72	0.28	12	0.04	1346.00	32195.00	11800	20230706	-23.31	6640	20230103	36.30	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	6640	36.30	20230103	0.67	N	043370	500	105 억	2691693	N	N	1	N	N
70	20231218	120447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9040	20	2	0.22	69945880	7736	25.98	9020	9090	9020	11720	6320	9020	9041.61	12.82	0	-1172	9240	9130	9010	8900	8780	9185	8955	105	2700	500	6490	10	1	21000000	1898	6.72	0.28	12	0.04	1346.00	32195.00	11800	20230706	-23.39	6640	20230103	36.14	11800	-23.39	20230706	6640	36.14	20230103	11800	-23.39	20230706	6640	36.14	20230103	0.67	N	043370	500	105 억	2691693	N	N	1	N	N
71	20231218	110450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9040	20	2	0.22	42643000	4714	15.83	9020	9090	9020	11720	6320	9020	9046.03	12.82	0	-1452	9240	9130	9010	8900	8780	9185	8955	105	2700	500	6490	10	1	21000000	1898	6.72	0.28	12	0.02	1346.00	32195.00	11800	20230706	-23.39	6640	20230103	36.14	11800	-23.39	20230706	6640	36.14	20230103	11800	-23.39	20230706	6640	36.14	20230103	0.67	N	043370	500	105 억	2691693	N	N	1	N	N
72	20231218	100448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9050	30	2	0.33	10079130	1114	3.74	9020	9090	9020	11720	6320	9020	9047.69	12.82	0	-235	9240	9130	9010	8900	8780	9185	8955	105	2700	500	6490	10	1	21000000	1901	6.72	0.28	12	0.01	1346.00	32195.00	11800	20230706	-23.31	6640	20230103	36.30	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	6640	36.30	20230103	0.67	N	043370	500	105 억	2691693	N	N	1	N	N
73	20231218	090446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9050	30	2	0.33	992410	110	0.37	9020	9050	9020	11720	6320	9020	9021.91	12.82	0	-16	9240	9130	9010	8900	8780	9185	8955	105	2700	500	6490	10	1	21000000	1901	6.72	0.28	12	0.00	1346.00	32195.00	11800	20230706	-23.31	6640	20230103	36.30	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	6640	36.30	20230103	0.67	N	043370	500	105 억	2691693	N	N	1	N	N
74	20231215	160447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9020	130	2	1.46	269076210	29778	90.46	8890	9120	8890	11550	6230	8890	9036.13	12.82	0	-31	9030	8960	8880	8810	8730	8920	8770	105	2660	500	6400	10	1	21000000	1894	6.70	0.28	12	0.14	1346.00	32195.00	11800	20230706	-23.56	6640	20230103	35.84	11800	-23.56	20230706	6640	35.84	20230103	11800	-23.56	20230706	6640	35.84	20230103	0.68	N	043370	500	105 억	2692669	N	N	1	N	N
75	20231215	150450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9030	140	2	1.57	257814590	28530	86.67	8890	9120	8890	11550	6230	8890	9036.61	12.82	0	898	9030	8960	8880	8810	8730	8920	8770	105	2660	500	6400	10	1	21000000	1896	6.71	0.28	12	0.14	1346.00	32195.00	11800	20230706	-23.47	6640	20230103	35.99	11800	-23.47	20230706	6640	35.99	20230103	11800	-23.47	20230706	6640	35.99	20230103	0.68	N	043370	500	105 억	2692669	N	N	0	N	N
76	20231215	140449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9000	110	2	1.24	223314070	24711	75.07	8890	9120	8890	11550	6230	8890	9037.03	12.82	0	365	9030	8960	8880	8810	8730	8920	8770	105	2660	500	6400	10	1	21000000	1890	6.69	0.28	12	0.12	1346.00	32195.00	11800	20230706	-23.73	6640	20230103	35.54	11800	-23.73	20230706	6640	35.54	20230103	11800	-23.73	20230706	6640	35.54	20230103	0.68	N	043370	500	105 억	2692669	N	N	0	N	N
77	20231215	130446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9020	130	2	1.46	207464240	22951	69.72	8890	9120	8890	11550	6230	8890	9039.44	12.82	0	1587	9030	8960	8880	8810	8730	8920	8770	105	2660	500	6400	10	1	21000000	1894	6.70	0.28	12	0.11	1346.00	32195.00	11800	20230706	-23.56	6640	20230103	35.84	11800	-23.56	20230706	6640	35.84	20230103	11800	-23.56	20230706	6640	35.84	20230103	0.68	N	043370	500	105 억	2692669	N	N	0	N	N
78	20231215	120447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9040	150	2	1.69	182119040	20141	61.19	8890	9120	8890	11550	6230	8890	9042.20	12.82	0	2842	9030	8960	8880	8810	8730	8920	8770	105	2660	500	6400	10	1	21000000	1898	6.72	0.28	12	0.10	1346.00	32195.00	11800	20230706	-23.39	6640	20230103	36.14	11800	-23.39	20230706	6640	36.14	20230103	11800	-23.39	20230706	6640	36.14	20230103	0.68	N	043370	500	105 억	2692669	N	N	0	N	N
79	20231215	110445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9070	180	2	2.02	159086200	17594	53.45	8890	9120	8890	11550	6230	8890	9042.07	12.82	0	4193	9030	8960	8880	8810	8730	8920	8770	105	2660	500	6400	10	1	21000000	1905	6.74	0.28	12	0.08	1346.00	32195.00	11800	20230706	-23.14	6640	20230103	36.60	11800	-23.14	20230706	6640	36.60	20230103	11800	-23.14	20230706	6640	36.60	20230103	0.68	N	043370	500	105 억	2692669	N	N	0	N	N
80	20231215	100449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9060	170	2	1.91	101730480	11258	34.20	8890	9120	8890	11550	6230	8890	9036.28	12.82	0	1776	9030	8960	8880	8810	8730	8920	8770	105	2660	500	6400	10	1	21000000	1903	6.73	0.28	12	0.05	1346.00	32195.00	11800	20230706	-23.22	6640	20230103	36.45	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	6640	36.45	20230103	0.68	N	043370	500	105 억	2692669	N	N	0	N	N
81	20231215	090448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8960	70	2	0.79	3632360	408	1.24	8890	8960	8890	11550	6230	8890	8902.84	12.82	0	166	9030	8960	8880	8810	8730	8920	8770	105	2660	500	6400	10	1	21000000	1882	6.66	0.28	12	0.00	1346.00	32195.00	11800	20230706	-24.07	6640	20230103	34.94	11800	-24.07	20230706	6640	34.94	20230103	11800	-24.07	20230706	6640	34.94	20230103	0.68	N	043370	500	105 억	2692669	N	N	0	N	N
82	20231214	160445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8890	-10	5	-0.11	290829130	32894	283.50	8950	8950	8800	11570	6230	8900	8841.38	12.88	0	-13209	8993	8946	8893	8846	8793	8920	8820	105	2670	500	6400	10	1	21000000	1867	6.60	0.28	12	0.16	1346.00	32195.00	11800	20230706	-24.66	6640	20230103	33.89	11800	-24.66	20230706	6640	33.89	20230103	11800	-24.66	20230706	6640	33.89	20230103	0.67	N	043370	500	105 억	2704802	N	N	0	N	N
83	20231214	150501	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8850	-50	5	-0.56	272911960	30874	266.09	8950	8950	8800	11570	6230	8900	8839.54	12.88	0	-11656	8993	8946	8893	8846	8793	8920	8820	105	2670	500	6400	10	1	21000000	1859	6.58	0.27	12	0.15	1346.00	32195.00	11800	20230706	-25.00	6640	20230103	33.28	11800	-25.00	20230706	6640	33.28	20230103	11800	-25.00	20230706	6640	33.28	20230103	0.67	N	043370	500	105 억	2704802	N	N	0	N	N
84	20231214	140455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8850	-50	5	-0.56	234724180	26555	228.86	8950	8950	8800	11570	6230	8900	8839.17	12.88	0	-11473	8993	8946	8893	8846	8793	8920	8820	105	2670	500	6400	10	1	21000000	1859	6.58	0.27	12	0.13	1346.00	32195.00	11800	20230706	-25.00	6640	20230103	33.28	11800	-25.00	20230706	6640	33.28	20230103	11800	-25.00	20230706	6640	33.28	20230103	0.67	N	043370	500	105 억	2704802	N	N	0	N	N
85	20231214	130455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8850	-50	5	-0.56	217261410	24580	211.84	8950	8950	8800	11570	6230	8900	8838.95	12.88	0	-11275	8993	8946	8893	8846	8793	8920	8820	105	2670	500	6400	10	1	21000000	1859	6.58	0.27	12	0.12	1346.00	32195.00	11800	20230706	-25.00	6640	20230103	33.28	11800	-25.00	20230706	6640	33.28	20230103	11800	-25.00	20230706	6640	33.28	20230103	0.67	N	043370	500	105 억	2704802	N	N	0	N	N
86	20231214	120506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8820	-80	5	-0.90	197326560	22319	192.36	8950	8950	8800	11570	6230	8900	8841.19	12.88	0	-11138	8993	8946	8893	8846	8793	8920	8820	105	2670	500	6400	10	1	21000000	1852	6.55	0.27	12	0.11	1346.00	32195.00	11800	20230706	-25.25	6640	20230103	32.83	11800	-25.25	20230706	6640	32.83	20230103	11800	-25.25	20230706	6640	32.83	20230103	0.67	N	043370	500	105 억	2704802	N	N	0	N	N
87	20231214	110445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8850	-50	5	-0.56	118133400	13339	114.96	8950	8950	8820	11570	6230	8900	8856.24	12.88	0	-5932	8993	8946	8893	8846	8793	8920	8820	105	2670	500	6400	10	1	21000000	1859	6.58	0.27	12	0.06	1346.00	32195.00	11800	20230706	-25.00	6640	20230103	33.28	11800	-25.00	20230706	6640	33.28	20230103	11800	-25.00	20230706	6640	33.28	20230103	0.67	N	043370	500	105 억	2704802	N	N	0	N	N
88	20231214	100442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8860	-40	5	-0.45	72661550	8190	70.59	8950	8950	8840	11570	6230	8900	8871.98	12.88	0	-3770	8993	8946	8893	8846	8793	8920	8820	105	2670	500	6400	10	1	21000000	1861	6.58	0.28	12	0.04	1346.00	32195.00	11800	20230706	-24.92	6640	20230103	33.43	11800	-24.92	20230706	6640	33.43	20230103	11800	-24.92	20230706	6640	33.43	20230103	0.67	N	043370	500	105 억	2704802	N	N	0	N	N
89	20231214	090426	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8900	0	3	0.00	4133070	464	4.00	8950	8950	8900	11570	6230	8900	8907.48	12.88	0	32	8993	8946	8893	8846	8793	8920	8820	105	2670	500	6400	10	1	21000000	1869	6.61	0.28	12	0.00	1346.00	32195.00	11800	20230706	-24.58	6640	20230103	34.04	11800	-24.58	20230706	6640	34.04	20230103	11800	-24.58	20230706	6640	34.04	20230103	0.67	N	043370	500	105 억	2704802	N	N	0	N	N
90	20231213	160444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8900	-30	5	-0.34	103171080	11602	51.10	8940	8940	8840	11600	6260	8930	8892.53	12.88	0	-3151	9090	9010	8940	8860	8790	8975	8825	105	2670	500	6420	10	1	21000000	1869	6.61	0.28	12	0.06	1346.00	32195.00	11800	20230706	-24.58	6640	20230103	34.04	11800	-24.58	20230706	6640	34.04	20230103	11800	-24.58	20230706	6640	34.04	20230103	0.67	N	043370	500	105 억	2705601	N	N	3	N	N
91	20231213	150454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8890	-40	5	-0.45	97956180	11016	48.52	8940	8940	8840	11600	6260	8930	8892.17	12.88	0	-2970	9090	9010	8940	8860	8790	8975	8825	105	2670	500	6420	10	1	21000000	1867	6.60	0.28	12	0.05	1346.00	32195.00	11800	20230706	-24.66	6640	20230103	33.89	11800	-24.66	20230706	6640	33.89	20230103	11800	-24.66	20230706	6640	33.89	20230103	0.67	N	043370	500	105 억	2705601	N	N	3	N	N
92	20231213	140455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8880	-50	5	-0.56	86693530	9750	42.95	8940	8940	8840	11600	6260	8930	8891.64	12.88	0	-3062	9090	9010	8940	8860	8790	8975	8825	105	2670	500	6420	10	1	21000000	1865	6.60	0.28	12	0.05	1346.00	32195.00	11800	20230706	-24.75	6640	20230103	33.73	11800	-24.75	20230706	6640	33.73	20230103	11800	-24.75	20230706	6640	33.73	20230103	0.67	N	043370	500	105 억	2705601	N	N	3	N	N
93	20231213	130453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8900	-30	5	-0.34	68052380	7656	33.72	8940	8940	8840	11600	6260	8930	8888.76	12.88	0	-3060	9090	9010	8940	8860	8790	8975	8825	105	2670	500	6420	10	1	21000000	1869	6.61	0.28	12	0.04	1346.00	32195.00	11800	20230706	-24.58	6640	20230103	34.04	11800	-24.58	20230706	6640	34.04	20230103	11800	-24.58	20230706	6640	34.04	20230103	0.67	N	043370	500	105 억	2705601	N	N	3	N	N
94	20231213	120452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8900	-30	5	-0.34	60470050	6804	29.97	8940	8940	8840	11600	6260	8930	8887.43	12.88	0	-2604	9090	9010	8940	8860	8790	8975	8825	105	2670	500	6420	10	1	21000000	1869	6.61	0.28	12	0.03	1346.00	32195.00	11800	20230706	-24.58	6640	20230103	34.04	11800	-24.58	20230706	6640	34.04	20230103	11800	-24.58	20230706	6640	34.04	20230103	0.67	N	043370	500	105 억	2705601	N	N	3	N	N
95	20231213	110454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8930	0	3	0.00	51204770	5764	25.39	8940	8940	8840	11600	6260	8930	8883.55	12.88	0	-2577	9090	9010	8940	8860	8790	8975	8825	105	2670	500	6420	10	1	21000000	1875	6.63	0.28	12	0.03	1346.00	32195.00	11800	20230706	-24.32	6640	20230103	34.49	11800	-24.32	20230706	6640	34.49	20230103	11800	-24.32	20230706	6640	34.49	20230103	0.67	N	043370	500	105 억	2705601	N	N	3	N	N
96	20231213	100458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8850	-80	5	-0.90	42212910	4752	20.93	8940	8940	8840	11600	6260	8930	8883.19	12.88	0	-2374	9090	9010	8940	8860	8790	8975	8825	105	2670	500	6420	10	1	21000000	1859	6.58	0.27	12	0.02	1346.00	32195.00	11800	20230706	-25.00	6640	20230103	33.28	11800	-25.00	20230706	6640	33.28	20230103	11800	-25.00	20230706	6640	33.28	20230103	0.67	N	043370	500	105 억	2705601	N	N	3	N	N
97	20231213	090448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8940	10	2	0.11	19257720	2162	9.52	8940	8940	8890	11600	6260	8930	8907.36	12.88	0	-1680	9090	9010	8940	8860	8790	8975	8825	105	2670	500	6420	10	1	21000000	1877	6.64	0.28	12	0.01	1346.00	32195.00	11800	20230706	-24.24	6640	20230103	34.64	11800	-24.24	20230706	6640	34.64	20230103	11800	-24.24	20230706	6640	34.64	20230103	0.67	N	043370	500	105 억	2705601	N	N	3	N	N
98	20231212	160433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8930	-80	5	-0.89	201429170	22593	177.06	9020	9020	8870	11710	6310	9010	8915.52	12.90	0	-5309	9090	9050	8990	8950	8890	9020	8920	105	2700	500	6480	10	1	21000000	1875	6.63	0.28	12	0.11	1346.00	32195.00	11800	20230706	-24.32	6640	20230103	34.49	11800	-24.32	20230706	6640	34.49	20230103	11800	-24.32	20230706	6640	34.49	20230103	0.69	N	043370	500	105 억	2709646	N	N	3	N	N
99	20231212	150438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8880	-130	5	-1.44	194830390	21853	171.26	9020	9020	8870	11710	6310	9010	8915.50	12.90	0	-5115	9090	9050	8990	8950	8890	9020	8920	105	2700	500	6480	10	1	21000000	1865	6.60	0.28	12	0.10	1346.00	32195.00	11800	20230706	-24.75	6640	20230103	33.73	11800	-24.75	20230706	6640	33.73	20230103	11800	-24.75	20230706	6640	33.73	20230103	0.69	N	043370	500	105 억	2709646	N	N	0	N	N
100	20231212	140421	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8890	-120	5	-1.33	149108720	16706	130.92	9020	9020	8880	11710	6310	9010	8925.46	12.90	0	-3258	9090	9050	8990	8950	8890	9020	8920	105	2700	500	6480	10	1	21000000	1867	6.60	0.28	12	0.08	1346.00	32195.00	11800	20230706	-24.66	6640	20230103	33.89	11800	-24.66	20230706	6640	33.89	20230103	11800	-24.66	20230706	6640	33.89	20230103	0.69	N	043370	500	105 억	2709646	N	N	0	N	N
101	20231212	130417	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8910	-100	5	-1.11	93570340	10462	81.99	9020	9020	8900	11710	6310	9010	8943.83	12.90	0	-904	9090	9050	8990	8950	8890	9020	8920	105	2700	500	6480	10	1	21000000	1871	6.62	0.28	12	0.05	1346.00	32195.00	11800	20230706	-24.49	6640	20230103	34.19	11800	-24.49	20230706	6640	34.19	20230103	11800	-24.49	20230706	6640	34.19	20230103	0.69	N	043370	500	105 억	2709646	N	N	0	N	N
102	20231212	120415	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8920	-90	5	-1.00	72645130	8112	63.57	9020	9020	8900	11710	6310	9010	8955.27	12.90	0	-463	9090	9050	8990	8950	8890	9020	8920	105	2700	500	6480	10	1	21000000	1873	6.63	0.28	12	0.04	1346.00	32195.00	11800	20230706	-24.41	6640	20230103	34.34	11800	-24.41	20230706	6640	34.34	20230103	11800	-24.41	20230706	6640	34.34	20230103	0.69	N	043370	500	105 억	2709646	N	N	0	N	N
103	20231212	110420	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8930	-80	5	-0.89	70299550	7849	61.51	9020	9020	8900	11710	6310	9010	8956.50	12.90	0	-462	9090	9050	8990	8950	8890	9020	8920	105	2700	500	6480	10	1	21000000	1875	6.63	0.28	12	0.04	1346.00	32195.00	11800	20230706	-24.32	6640	20230103	34.49	11800	-24.32	20230706	6640	34.49	20230103	11800	-24.32	20230706	6640	34.49	20230103	0.69	N	043370	500	105 억	2709646	N	N	0	N	N
104	20231212	100437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8940	-70	5	-0.78	52847720	5891	46.17	9020	9020	8930	11710	6310	9010	8970.93	12.90	0	-327	9090	9050	8990	8950	8890	9020	8920	105	2700	500	6480	10	1	21000000	1877	6.64	0.28	12	0.03	1346.00	32195.00	11800	20230706	-24.24	6640	20230103	34.64	11800	-24.24	20230706	6640	34.64	20230103	11800	-24.24	20230706	6640	34.64	20230103	0.69	N	043370	500	105 억	2709646	N	N	0	N	N
105	20231212	090434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8990	-20	5	-0.22	423310	47	0.37	9020	9020	8990	11710	6310	9010	9006.60	12.90	0	-33	9090	9050	8990	8950	8890	9020	8920	105	2700	500	6480	10	1	21000000	1888	6.68	0.28	12	0.00	1346.00	32195.00	11800	20230706	-23.81	6640	20230103	35.39	11800	-23.81	20230706	6640	35.39	20230103	11800	-23.81	20230706	6640	35.39	20230103	0.69	N	043370	500	105 억	2709646	N	N	0	N	N
106	20231211	160437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9010	10	2	0.11	114501970	12759	39.02	9020	9030	8930	11700	6300	9000	8974.11	12.90	-6160	-5381	9106	9052	8946	8892	8786	9080	8920	105	2700	500	6480	10	1	21000000	1892	6.69	0.28	12	0.06	1346.00	32195.00	11800	20230706	-23.64	6640	20230103	35.69	11800	-23.64	20230706	6640	35.69	20230103	11800	-23.64	20230706	6640	35.69	20230103	0.70	N	043370	500	105 억	2709806	N	N	0	N	N
107	20231211	150435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8950	-50	5	-0.56	108226010	12062	36.89	9020	9030	8930	11700	6300	9000	8972.48	12.90	-6160	-5118	9106	9052	8946	8892	8786	9080	8920	105	2700	500	6480	10	1	21000000	1880	6.65	0.28	12	0.06	1346.00	32195.00	11800	20230706	-24.15	6640	20230103	34.79	11800	-24.15	20230706	6640	34.79	20230103	11800	-24.15	20230706	6640	34.79	20230103	0.70	N	043370	500	105 억	2709806	N	N	0	N	N
108	20231211	140435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8960	-40	5	-0.44	99305990	11067	33.85	9020	9030	8930	11700	6300	9000	8973.16	12.90	-6160	-4890	9106	9052	8946	8892	8786	9080	8920	105	2700	500	6480	10	1	21000000	1882	6.66	0.28	12	0.05	1346.00	32195.00	11800	20230706	-24.07	6640	20230103	34.94	11800	-24.07	20230706	6640	34.94	20230103	11800	-24.07	20230706	6640	34.94	20230103	0.70	N	043370	500	105 억	2709806	N	N	0	N	N
109	20231211	130436	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8940	-60	5	-0.67	90790810	10116	30.94	9020	9030	8940	11700	6300	9000	8974.97	12.90	-6160	-4584	9106	9052	8946	8892	8786	9080	8920	105	2700	500	6480	10	1	21000000	1877	6.64	0.28	12	0.05	1346.00	32195.00	11800	20230706	-24.24	6640	20230103	34.64	11800	-24.24	20230706	6640	34.64	20230103	11800	-24.24	20230706	6640	34.64	20230103	0.70	N	043370	500	105 억	2709806	N	N	0	N	N
110	20231211	120436	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8970	-30	5	-0.33	72870340	8114	24.81	9020	9030	8960	11700	6300	9000	8980.82	12.90	-6160	-3536	9106	9052	8946	8892	8786	9080	8920	105	2700	500	6480	10	1	21000000	1884	6.66	0.28	12	0.04	1346.00	32195.00	11800	20230706	-23.98	6640	20230103	35.09	11800	-23.98	20230706	6640	35.09	20230103	11800	-23.98	20230706	6640	35.09	20230103	0.70	N	043370	500	105 억	2709806	N	N	0	N	N
111	20231211	110434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8990	-10	5	-0.11	50137230	5580	17.06	9020	9030	8960	11700	6300	9000	8985.17	12.90	-6160	-2172	9106	9052	8946	8892	8786	9080	8920	105	2700	500	6480	10	1	21000000	1888	6.68	0.28	12	0.03	1346.00	32195.00	11800	20230706	-23.81	6640	20230103	35.39	11800	-23.81	20230706	6640	35.39	20230103	11800	-23.81	20230706	6640	35.39	20230103	0.70	N	043370	500	105 억	2709806	N	N	0	N	N
112	20231211	100434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8990	-10	5	-0.11	31865190	3545	10.84	9020	9030	8960	11700	6300	9000	8988.77	12.90	-6160	-1000	9106	9052	8946	8892	8786	9080	8920	105	2700	500	6480	10	1	21000000	1888	6.68	0.28	12	0.02	1346.00	32195.00	11800	20230706	-23.81	6640	20230103	35.39	11800	-23.81	20230706	6640	35.39	20230103	11800	-23.81	20230706	6640	35.39	20230103	0.70	N	043370	500	105 억	2709806	N	N	0	N	N
113	20231211	090432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8960	-40	5	-0.44	396290	44	0.13	9020	9030	8960	11700	6300	9000	9006.59	12.90	-6160	-2	9106	9052	8946	8892	8786	9080	8920	105	2700	500	6480	10	1	21000000	1882	6.66	0.28	12	0.00	1346.00	32195.00	11800	20230706	-24.07	6640	20230103	34.94	11800	-24.07	20230706	6640	34.94	20230103	11800	-24.07	20230706	6640	34.94	20230103	0.70	N	043370	500	105 억	2709806	N	N	0	N	N
114	20231208	160429	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9000	160	2	1.81	290317450	32629	93.87	8860	9000	8840	11490	6190	8840	8896.28	12.90	0	786	8993	8916	8813	8736	8633	8865	8685	105	2650	500	6360	10	1	21000000	1890	6.69	0.28	12	0.16	1346.00	32195.00	11800	20230706	-23.73	6640	20230103	35.54	11800	-23.73	20230706	6640	35.54	20230103	11800	-23.73	20230706	6640	35.54	20230103	0.69	N	043370	500	105 억	2709806	N	N	0	N	N
115	20231208	150432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8920	80	2	0.90	247051690	27804	79.99	8860	8930	8840	11490	6190	8840	8885.50	12.90	0	1693	8993	8916	8813	8736	8633	8865	8685	105	2650	500	6360	10	1	21000000	1873	6.63	0.28	12	0.13	1346.00	32195.00	11800	20230706	-24.41	6640	20230103	34.34	11800	-24.41	20230706	6640	34.34	20230103	11800	-24.41	20230706	6640	34.34	20230103	0.69	N	043370	500	105 억	2709806	N	N	0	N	N
116	20231208	140430	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8870	30	2	0.34	223219410	25130	72.30	8860	8930	8840	11490	6190	8840	8882.62	12.90	0	3074	8993	8916	8813	8736	8633	8865	8685	105	2650	500	6360	10	1	21000000	1863	6.59	0.28	12	0.12	1346.00	32195.00	11800	20230706	-24.83	6640	20230103	33.58	11800	-24.83	20230706	6640	33.58	20230103	11800	-24.83	20230706	6640	33.58	20230103	0.69	N	043370	500	105 억	2709806	N	N	0	N	N
117	20231208	130429	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8870	30	2	0.34	183442570	20653	59.42	8860	8930	8840	11490	6190	8840	8882.16	12.90	0	4159	8993	8916	8813	8736	8633	8865	8685	105	2650	500	6360	10	1	21000000	1863	6.59	0.28	12	0.10	1346.00	32195.00	11800	20230706	-24.83	6640	20230103	33.58	11800	-24.83	20230706	6640	33.58	20230103	11800	-24.83	20230706	6640	33.58	20230103	0.69	N	043370	500	105 억	2709806	N	N	0	N	N
118	20231208	120426	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8870	30	2	0.34	171692970	19329	55.61	8860	8930	8840	11490	6190	8840	8882.70	12.90	0	4266	8993	8916	8813	8736	8633	8865	8685	105	2650	500	6360	10	1	21000000	1863	6.59	0.28	12	0.09	1346.00	32195.00	11800	20230706	-24.83	6640	20230103	33.58	11800	-24.83	20230706	6640	33.58	20230103	11800	-24.83	20230706	6640	33.58	20230103	0.69	N	043370	500	105 억	2709806	N	N	0	N	N
119	20231208	110426	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8870	30	2	0.34	106035460	11939	34.35	8860	8920	8840	11490	6190	8840	8881.50	12.90	0	-545	8993	8916	8813	8736	8633	8865	8685	105	2650	500	6360	10	1	21000000	1863	6.59	0.28	12	0.06	1346.00	32195.00	11800	20230706	-24.83	6640	20230103	33.58	11800	-24.83	20230706	6640	33.58	20230103	11800	-24.83	20230706	6640	33.58	20230103	0.69	N	043370	500	105 억	2709806	N	N	0	N	N
120	20231208	100432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8890	50	2	0.57	51936580	5851	16.83	8860	8920	8840	11490	6190	8840	8876.64	12.90	0	528	8993	8916	8813	8736	8633	8865	8685	105	2650	500	6360	10	1	21000000	1867	6.60	0.28	12	0.03	1346.00	32195.00	11800	20230706	-24.66	6640	20230103	33.89	11800	-24.66	20230706	6640	33.89	20230103	11800	-24.66	20230706	6640	33.89	20230103	0.69	N	043370	500	105 억	2709806	N	N	0	N	N
121	20231208	090426	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8890	50	2	0.57	2600850	293	0.84	8860	8920	8860	11490	6190	8840	8879.02	12.90	0	61	8993	8916	8813	8736	8633	8865	8685	105	2650	500	6360	10	1	21000000	1867	6.60	0.28	12	0.00	1346.00	32195.00	11800	20230706	-24.66	6640	20230103	33.89	11800	-24.66	20230706	6640	33.89	20230103	11800	-24.66	20230706	6640	33.89	20230103	0.69	N	043370	500	105 억	2709806	N	N	0	N	N
122	20231207	160426	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8840	-50	5	-0.56	302863270	34454	184.61	8850	8890	8710	11550	6230	8890	8790.06	12.88	0	1887	9043	8966	8913	8836	8783	8940	8810	105	2660	500	6400	10	1	21000000	1856	6.57	0.27	12	0.16	1346.00	32195.00	11800	20230706	-25.08	6640	20230103	33.13	11800	-25.08	20230706	6640	33.13	20230103	11800	-25.08	20230706	6640	33.13	20230103	0.68	N	043370	500	105 억	2704193	N	N	1	N	N
123	20231207	150428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8830	-60	5	-0.67	292699020	33304	178.45	8850	8890	8710	11550	6230	8890	8788.70	12.88	0	1815	9043	8966	8913	8836	8783	8940	8810	105	2660	500	6400	10	1	21000000	1854	6.56	0.27	12	0.16	1346.00	32195.00	11800	20230706	-25.17	6640	20230103	32.98	11800	-25.17	20230706	6640	32.98	20230103	11800	-25.17	20230706	6640	32.98	20230103	0.68	N	043370	500	105 억	2704193	N	N	1	N	N
124	20231207	140426	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8830	-60	5	-0.67	226747990	25833	138.42	8850	8890	8710	11550	6230	8890	8777.45	12.88	0	-167	9043	8966	8913	8836	8783	8940	8810	105	2660	500	6400	10	1	21000000	1854	6.56	0.27	12	0.12	1346.00	32195.00	11800	20230706	-25.17	6640	20230103	32.98	11800	-25.17	20230706	6640	32.98	20230103	11800	-25.17	20230706	6640	32.98	20230103	0.68	N	043370	500	105 억	2704193	N	N	1	N	N
125	20231207	130427	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8760	-130	5	-1.46	191721760	21858	117.12	8850	8890	8710	11550	6230	8890	8771.24	12.88	0	-1400	9043	8966	8913	8836	8783	8940	8810	105	2660	500	6400	10	1	21000000	1840	6.51	0.27	12	0.10	1346.00	32195.00	11800	20230706	-25.76	6640	20230103	31.93	11800	-25.76	20230706	6640	31.93	20230103	11800	-25.76	20230706	6640	31.93	20230103	0.68	N	043370	500	105 억	2704193	N	N	1	N	N
126	20231207	120427	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8750	-140	5	-1.57	115327550	13116	70.28	8850	8890	8740	11550	6230	8890	8792.89	12.88	0	-2099	9043	8966	8913	8836	8783	8940	8810	105	2660	500	6400	10	1	21000000	1838	6.50	0.27	12	0.06	1346.00	32195.00	11800	20230706	-25.85	6640	20230103	31.78	11800	-25.85	20230706	6640	31.78	20230103	11800	-25.85	20230706	6640	31.78	20230103	0.68	N	043370	500	105 억	2704193	N	N	1	N	N
127	20231207	110424	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8770	-120	5	-1.35	91017140	10340	55.40	8850	8890	8760	11550	6230	8890	8802.43	12.88	0	-1886	9043	8966	8913	8836	8783	8940	8810	105	2660	500	6400	10	1	21000000	1842	6.52	0.27	12	0.05	1346.00	32195.00	11800	20230706	-25.68	6640	20230103	32.08	11800	-25.68	20230706	6640	32.08	20230103	11800	-25.68	20230706	6640	32.08	20230103	0.68	N	043370	500	105 억	2704193	N	N	1	N	N
128	20231207	100423	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8850	-40	5	-0.45	38413390	4356	23.34	8850	8890	8800	11550	6230	8890	8818.50	12.88	0	-1316	9043	8966	8913	8836	8783	8940	8810	105	2660	500	6400	10	1	21000000	1859	6.58	0.27	12	0.02	1346.00	32195.00	11800	20230706	-25.00	6640	20230103	33.28	11800	-25.00	20230706	6640	33.28	20230103	11800	-25.00	20230706	6640	33.28	20230103	0.68	N	043370	500	105 억	2704193	N	N	1	N	N
129	20231207	090429	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8890	0	3	0.00	1513310	171	0.92	8850	8890	8840	11550	6230	8890	8849.77	12.88	0	0	9043	8966	8913	8836	8783	8940	8810	105	2660	500	6400	10	1	21000000	1867	6.60	0.28	12	0.00	1346.00	32195.00	11800	20230706	-24.66	6640	20230103	33.89	11800	-24.66	20230706	6640	33.89	20230103	11800	-24.66	20230706	6640	33.89	20230103	0.68	N	043370	500	105 억	2704193	N	N	1	N	N
130	20231206	160420	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8890	-70	5	-0.78	164901780	18522	52.65	8950	8990	8860	11640	6280	8960	8903.04	12.90	0	-6267	9166	9062	8986	8882	8806	9025	8845	105	2680	500	6450	10	1	21000000	1867	6.60	0.28	12	0.09	1346.00	32195.00	11800	20230706	-24.66	6640	20230103	33.89	11800	-24.66	20230706	6640	33.89	20230103	11800	-24.66	20230706	6640	33.89	20230103	0.68	N	043370	500	105 억	2709613	N	N	1	N	N
131	20231206	150428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8890	-70	5	-0.78	162154950	18213	51.77	8950	8990	8860	11640	6280	8960	8903.25	12.90	0	-6096	9166	9062	8986	8882	8806	9025	8845	105	2680	500	6450	10	1	21000000	1867	6.60	0.28	12	0.09	1346.00	32195.00	11800	20230706	-24.66	6640	20230103	33.89	11800	-24.66	20230706	6640	33.89	20230103	11800	-24.66	20230706	6640	33.89	20230103	0.68	N	043370	500	105 억	2709613	N	N	0	N	N
132	20231206	140426	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8910	-50	5	-0.56	91118260	10222	29.06	8950	8990	8860	11640	6280	8960	8913.94	12.90	0	-2663	9166	9062	8986	8882	8806	9025	8845	105	2680	500	6450	10	1	21000000	1871	6.62	0.28	12	0.05	1346.00	32195.00	11800	20230706	-24.49	6640	20230103	34.19	11800	-24.49	20230706	6640	34.19	20230103	11800	-24.49	20230706	6640	34.19	20230103	0.68	N	043370	500	105 억	2709613	N	N	0	N	N
133	20231206	130423	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8950	-10	5	-0.11	82004910	9201	26.15	8950	8990	8860	11640	6280	8960	8912.61	12.90	0	-2353	9166	9062	8986	8882	8806	9025	8845	105	2680	500	6450	10	1	21000000	1880	6.65	0.28	12	0.04	1346.00	32195.00	11800	20230706	-24.15	6640	20230103	34.79	11800	-24.15	20230706	6640	34.79	20230103	11800	-24.15	20230706	6640	34.79	20230103	0.68	N	043370	500	105 억	2709613	N	N	0	N	N
134	20231206	120422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8930	-30	5	-0.33	79423270	8912	25.33	8950	8990	8860	11640	6280	8960	8911.95	12.90	0	-2353	9166	9062	8986	8882	8806	9025	8845	105	2680	500	6450	10	1	21000000	1875	6.63	0.28	12	0.04	1346.00	32195.00	11800	20230706	-24.32	6640	20230103	34.49	11800	-24.32	20230706	6640	34.49	20230103	11800	-24.32	20230706	6640	34.49	20230103	0.68	N	043370	500	105 억	2709613	N	N	0	N	N
135	20231206	110428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8950	-10	5	-0.11	69227130	7772	22.09	8950	8990	8860	11640	6280	8960	8907.25	12.90	0	-2452	9166	9062	8986	8882	8806	9025	8845	105	2680	500	6450	10	1	21000000	1880	6.65	0.28	12	0.04	1346.00	32195.00	11800	20230706	-24.15	6640	20230103	34.79	11800	-24.15	20230706	6640	34.79	20230103	11800	-24.15	20230706	6640	34.79	20230103	0.68	N	043370	500	105 억	2709613	N	N	0	N	N
136	20231206	100424	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8970	10	2	0.11	59813270	6718	19.10	8950	8990	8860	11640	6280	8960	8903.43	12.90	0	-2342	9166	9062	8986	8882	8806	9025	8845	105	2680	500	6450	10	1	21000000	1884	6.66	0.28	12	0.03	1346.00	32195.00	11800	20230706	-23.98	6640	20230103	35.09	11800	-23.98	20230706	6640	35.09	20230103	11800	-23.98	20230706	6640	35.09	20230103	0.68	N	043370	500	105 억	2709613	N	N	0	N	N
137	20231206	090425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8920	-40	5	-0.45	2824840	316	0.90	8950	8960	8910	11640	6280	8960	8939.37	12.90	0	2	9166	9062	8986	8882	8806	9025	8845	105	2680	500	6450	10	1	21000000	1873	6.63	0.28	12	0.00	1346.00	32195.00	11800	20230706	-24.41	6640	20230103	34.34	11800	-24.41	20230706	6640	34.34	20230103	11800	-24.41	20230706	6640	34.34	20230103	0.68	N	043370	500	105 억	2709613	N	N	0	N	N
138	20231205	160425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8960	-120	5	-1.32	315314750	35115	159.09	9040	9090	8910	11800	6360	9080	8979.49	13.01	0	-22238	9126	9102	9056	9032	8986	9115	9045	105	2720	500	6530	10	1	21000000	1882	6.66	0.28	12	0.17	1346.00	32195.00	11800	20230706	-24.07	6640	20230103	34.94	11800	-24.07	20230706	6640	34.94	20230103	11800	-24.07	20230706	6640	34.94	20230103	0.67	N	043370	500	105 억	2732690	N	N	0	N	N
139	20231205	150425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8910	-170	5	-1.87	295178730	32862	148.89	9040	9090	8910	11800	6360	9080	8982.37	13.01	0	-21636	9126	9102	9056	9032	8986	9115	9045	105	2720	500	6530	10	1	21000000	1871	6.62	0.28	12	0.16	1346.00	32195.00	11800	20230706	-24.49	6640	20230103	34.19	11800	-24.49	20230706	6640	34.19	20230103	11800	-24.49	20230706	6640	34.19	20230103	0.67	N	043370	500	105 억	2732690	N	N	0	N	N
140	20231205	140425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8990	-90	5	-0.99	155624100	17274	78.26	9040	9090	8960	11800	6360	9080	9009.15	13.01	0	-9340	9126	9102	9056	9032	8986	9115	9045	105	2720	500	6530	10	1	21000000	1888	6.68	0.28	12	0.08	1346.00	32195.00	11800	20230706	-23.81	6640	20230103	35.39	11800	-23.81	20230706	6640	35.39	20230103	11800	-23.81	20230706	6640	35.39	20230103	0.67	N	043370	500	105 억	2732690	N	N	0	N	N
141	20231205	130425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9020	-60	5	-0.66	113011530	12541	56.82	9040	9090	8960	11800	6360	9080	9011.37	13.01	0	-5975	9126	9102	9056	9032	8986	9115	9045	105	2720	500	6530	10	1	21000000	1894	6.70	0.28	12	0.06	1346.00	32195.00	11800	20230706	-23.56	6640	20230103	35.84	11800	-23.56	20230706	6640	35.84	20230103	11800	-23.56	20230706	6640	35.84	20230103	0.67	N	043370	500	105 억	2732690	N	N	0	N	N
142	20231205	120422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9040	-40	5	-0.44	93427700	10370	46.98	9040	9090	8960	11800	6360	9080	9009.42	13.01	0	-4401	9126	9102	9056	9032	8986	9115	9045	105	2720	500	6530	10	1	21000000	1898	6.72	0.28	12	0.05	1346.00	32195.00	11800	20230706	-23.39	6640	20230103	36.14	11800	-23.39	20230706	6640	36.14	20230103	11800	-23.39	20230706	6640	36.14	20230103	0.67	N	043370	500	105 억	2732690	N	N	0	N	N
143	20231205	110422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9010	-70	5	-0.77	84541200	9386	42.52	9040	9090	8960	11800	6360	9080	9007.16	13.01	0	-3833	9126	9102	9056	9032	8986	9115	9045	105	2720	500	6530	10	1	21000000	1892	6.69	0.28	12	0.04	1346.00	32195.00	11800	20230706	-23.64	6640	20230103	35.69	11800	-23.64	20230706	6640	35.69	20230103	11800	-23.64	20230706	6640	35.69	20230103	0.67	N	043370	500	105 억	2732690	N	N	0	N	N
144	20231205	100422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9050	-30	5	-0.33	60637200	6734	30.51	9040	9090	8960	11800	6360	9080	9004.63	13.01	0	-3035	9126	9102	9056	9032	8986	9115	9045	105	2720	500	6530	10	1	21000000	1901	6.72	0.28	12	0.03	1346.00	32195.00	11800	20230706	-23.31	6640	20230103	36.30	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	6640	36.30	20230103	0.67	N	043370	500	105 억	2732690	N	N	0	N	N
145	20231205	090420	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9080	0	3	0.00	1916200	212	0.96	9040	9090	9030	11800	6360	9080	9038.68	13.01	0	-160	9126	9102	9056	9032	8986	9115	9045	105	2720	500	6530	10	1	21000000	1907	6.75	0.28	12	0.00	1346.00	32195.00	11800	20230706	-23.05	6640	20230103	36.75	11800	-23.05	20230706	6640	36.75	20230103	11800	-23.05	20230706	6640	36.75	20230103	0.67	N	043370	500	105 억	2732690	N	N	0	N	N
146	20231204	160422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9080	20	2	0.22	199514150	22072	82.45	9060	9080	9010	11770	6350	9060	9037.98	13.04	0	-2881	9193	9126	9063	8996	8933	9095	8965	105	2710	500	6520	10	1	21000000	1907	6.75	0.28	12	0.11	1346.00	32195.00	11800	20230706	-23.05	6640	20230103	36.75	11800	-23.05	20230706	6640	36.75	20230103	11800	-23.05	20230706	6640	36.75	20230103	0.67	N	043370	500	105 억	2738139	N	N	0	N	N
147	20231204	150422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9060	0	3	0.00	178589640	19762	73.82	9060	9070	9010	11770	6350	9060	9037.02	13.04	0	-3274	9193	9126	9063	8996	8933	9095	8965	105	2710	500	6520	10	1	21000000	1903	6.73	0.28	12	0.09	1346.00	32195.00	11800	20230706	-23.22	6640	20230103	36.45	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	6640	36.45	20230103	0.67	N	043370	500	105 억	2738139	N	N	0	N	N
148	20231204	140420	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9050	-10	5	-0.11	135899420	15044	56.20	9060	9060	9010	11770	6350	9060	9033.46	13.04	0	-1897	9193	9126	9063	8996	8933	9095	8965	105	2710	500	6520	10	1	21000000	1901	6.72	0.28	12	0.07	1346.00	32195.00	11800	20230706	-23.31	6640	20230103	36.30	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	6640	36.30	20230103	0.67	N	043370	500	105 억	2738139	N	N	0	N	N
149	20231204	130419	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9030	-30	5	-0.33	121218530	13420	50.13	9060	9060	9010	11770	6350	9060	9032.68	13.04	0	-1373	9193	9126	9063	8996	8933	9095	8965	105	2710	500	6520	10	1	21000000	1896	6.71	0.28	12	0.06	1346.00	32195.00	11800	20230706	-23.47	6640	20230103	35.99	11800	-23.47	20230706	6640	35.99	20230103	11800	-23.47	20230706	6640	35.99	20230103	0.67	N	043370	500	105 억	2738139	N	N	0	N	N
150	20231204	120419	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9050	-10	5	-0.11	116300830	12876	48.10	9060	9060	9010	11770	6350	9060	9032.37	13.04	0	-935	9193	9126	9063	8996	8933	9095	8965	105	2710	500	6520	10	1	21000000	1901	6.72	0.28	12	0.06	1346.00	32195.00	11800	20230706	-23.31	6640	20230103	36.30	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	6640	36.30	20230103	0.67	N	043370	500	105 억	2738139	N	N	0	N	N
151	20231204	110421	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9030	-30	5	-0.33	94273190	10438	38.99	9060	9060	9010	11770	6350	9060	9031.73	13.04	0	-2033	9193	9126	9063	8996	8933	9095	8965	105	2710	500	6520	10	1	21000000	1896	6.71	0.28	12	0.05	1346.00	32195.00	11800	20230706	-23.47	6640	20230103	35.99	11800	-23.47	20230706	6640	35.99	20230103	11800	-23.47	20230706	6640	35.99	20230103	0.67	N	043370	500	105 억	2738139	N	N	0	N	N
152	20231204	100420	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9060	0	3	0.00	33907030	3756	14.03	9060	9060	9010	11770	6350	9060	9027.43	13.04	0	-833	9193	9126	9063	8996	8933	9095	8965	105	2710	500	6520	10	1	21000000	1903	6.73	0.28	12	0.02	1346.00	32195.00	11800	20230706	-23.22	6640	20230103	36.45	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	6640	36.45	20230103	0.67	N	043370	500	105 억	2738139	N	N	0	N	N
153	20231204	090419	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9050	-10	5	-0.11	9028730	1000	3.74	9060	9060	9010	11770	6350	9060	9028.73	13.04	0	-782	9193	9126	9063	8996	8933	9095	8965	105	2710	500	6520	10	1	21000000	1901	6.72	0.28	12	0.00	1346.00	32195.00	11800	20230706	-23.31	6640	20230103	36.30	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	6640	36.30	20230103	0.67	N	043370	500	105 억	2738139	N	N	0	N	N
154	20231201	160420	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9060	-30	5	-0.33	242523100	26769	73.76	9070	9130	9000	11810	6370	9090	9059.72	13.05	0	-1339	9270	9180	9120	9030	8970	9150	9000	105	2720	500	6540	10	1	21000000	1903	6.73	0.28	12	0.13	1346.00	32195.00	11800	20230706	-23.22	6640	20230103	36.45	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	6640	36.45	20230103	0.66	N	043370	500	105 억	2740388	N	N	0	N	N
155	20231201	150419	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9100	10	2	0.11	231891440	25599	70.53	9070	9130	9000	11810	6370	9090	9058.48	13.05	0	-1514	9270	9180	9120	9030	8970	9150	9000	105	2720	500	6540	10	1	21000000	1911	6.76	0.28	12	0.12	1346.00	32195.00	11800	20230706	-22.88	6640	20230103	37.05	11800	-22.88	20230706	6640	37.05	20230103	11800	-22.88	20230706	6640	37.05	20230103	0.66	N	043370	500	105 억	2740388	N	N	0	N	N
156	20231201	140419	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9050	-40	5	-0.44	203182590	22425	61.79	9070	9130	9000	11810	6370	9090	9060.39	13.05	0	-2023	9270	9180	9120	9030	8970	9150	9000	105	2720	500	6540	10	1	21000000	1901	6.72	0.28	12	0.11	1346.00	32195.00	11800	20230706	-23.31	6640	20230103	36.30	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	6640	36.30	20230103	0.66	N	043370	500	105 억	2740388	N	N	0	N	N
157	20231201	130418	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9110	20	2	0.22	152789650	16878	46.50	9070	9120	9000	11810	6370	9090	9052.35	13.05	0	-1768	9270	9180	9120	9030	8970	9150	9000	105	2720	500	6540	10	1	21000000	1913	6.77	0.28	12	0.08	1346.00	32195.00	11800	20230706	-22.80	6640	20230103	37.20	11800	-22.80	20230706	6640	37.20	20230103	11800	-22.80	20230706	6640	37.20	20230103	0.66	N	043370	500	105 억	2740388	N	N	0	N	N
158	20231201	120421	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9110	20	2	0.22	127739010	14127	38.92	9070	9120	9000	11810	6370	9090	9041.81	13.05	0	-679	9270	9180	9120	9030	8970	9150	9000	105	2720	500	6540	10	1	21000000	1913	6.77	0.28	12	0.07	1346.00	32195.00	11800	20230706	-22.80	6640	20230103	37.20	11800	-22.80	20230706	6640	37.20	20230103	11800	-22.80	20230706	6640	37.20	20230103	0.66	N	043370	500	105 억	2740388	N	N	0	N	N
159	20231201	110420	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9080	-10	5	-0.11	107259070	11876	32.72	9070	9110	9000	11810	6370	9090	9031.04	13.05	0	-809	9270	9180	9120	9030	8970	9150	9000	105	2720	500	6540	10	1	21000000	1907	6.75	0.28	12	0.06	1346.00	32195.00	11800	20230706	-23.05	6640	20230103	36.75	11800	-23.05	20230706	6640	36.75	20230103	11800	-23.05	20230706	6640	36.75	20230103	0.66	N	043370	500	105 억	2740388	N	N	0	N	N
160	20231201	100422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9070	-20	5	-0.22	88470830	9806	27.02	9070	9110	9000	11810	6370	9090	9021.34	13.05	0	-753	9270	9180	9120	9030	8970	9150	9000	105	2720	500	6540	10	1	21000000	1905	6.74	0.28	12	0.05	1346.00	32195.00	11800	20230706	-23.14	6640	20230103	36.60	11800	-23.14	20230706	6640	36.60	20230103	11800	-23.14	20230706	6640	36.60	20230103	0.66	N	043370	500	105 억	2740388	N	N	0	N	N
161	20231201	090418	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9080	-10	5	-0.11	6129300	677	1.87	9070	9110	9020	11810	6370	9090	9046.56	13.05	0	69	9270	9180	9120	9030	8970	9150	9000	105	2720	500	6540	10	1	21000000	1907	6.75	0.28	12	0.00	1346.00	32195.00	11800	20230706	-23.05	6640	20230103	36.75	11800	-23.05	20230706	6640	36.75	20230103	11800	-23.05	20230706	6640	36.75	20230103	0.66	N	043370	500	105 억	2740388	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History