KissMeData/043370/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

74 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	20241231	160520	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	114752700	11310	33.56	10320	10320	10010	13230	7130	10180	10146.13	12.52	-5290	-1861	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2113	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	9010	11.65	20240129	0.53	N	043370	500	105 억	2628208	N	N	17	N	N
3	20241231	150521	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	114752700	11310	33.56	10320	10320	10010	13230	7130	10180	10146.13	12.52	-5290	-1861	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2113	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	9010	11.65	20240129	0.53	N	043370	500	105 억	2628208	N	N	17	N	N
4	20241231	140519	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	114752700	11310	33.56	10320	10320	10010	13230	7130	10180	10146.13	12.52	-5290	-1861	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2113	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	9010	11.65	20240129	0.53	N	043370	500	105 억	2628208	N	N	17	N	N
5	20241231	130520	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	114752700	11310	33.56	10320	10320	10010	13230	7130	10180	10146.13	12.52	-5290	-1861	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2113	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	9010	11.65	20240129	0.53	N	043370	500	105 억	2628208	N	N	17	N	N
6	20241231	120520	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	114752700	11310	33.56	10320	10320	10010	13230	7130	10180	10146.13	12.52	-5290	-1861	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2113	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	9010	11.65	20240129	0.53	N	043370	500	105 억	2628208	N	N	17	N	N
7	20241231	110519	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	114752700	11310	33.56	10320	10320	10010	13230	7130	10180	10146.13	12.52	-5290	-1861	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2113	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	9010	11.65	20240129	0.53	N	043370	500	105 억	2628208	N	N	17	N	N
8	20241231	100513	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	114752700	11310	33.56	10320	10320	10010	13230	7130	10180	10146.13	12.52	-5290	-1861	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2113	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	9010	11.65	20240129	0.53	N	043370	500	105 억	2628208	N	N	17	N	N
9	20241231	090521	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	114752700	11310	33.56	10320	10320	10010	13230	7130	10180	10146.13	12.52	-5290	-1861	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2113	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	9010	11.65	20240129	0.53	N	043370	500	105 억	2628208	N	N	17	N	N
10	20241230	160517	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	114752700	11310	33.56	10320	10320	10010	13230	7130	10180	10146.13	12.54	0	-1861	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2113	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	9010	11.65	20240129	0.53	N	043370	500	105 억	2633498	N	N	17	N	N
11	20241230	150520	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	-130	5	-1.28	107438380	10583	31.40	10320	10320	10010	13230	7130	10180	10151.98	12.54	0	-1617	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2111	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.97	9010	20240129	11.54	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	9010	11.54	20240129	0.53	N	043370	500	105 억	2633498	N	N	0	N	N
12	20241230	140519	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	-140	5	-1.38	101660070	10009	29.70	10320	10320	10010	13230	7130	10180	10156.87	12.54	0	-1235	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2108	3.43	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.03	9010	20240129	11.43	14350	-30.03	20240617	9010	11.43	20240129	14350	-30.03	20240617	9010	11.43	20240129	0.53	N	043370	500	105 억	2633498	N	N	0	N	N
13	20241230	130519	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	-160	5	-1.57	88182760	8664	25.71	10320	10320	10020	13230	7130	10180	10178.07	12.54	0	-595	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2104	3.42	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	9010	11.21	20240129	0.53	N	043370	500	105 억	2633498	N	N	0	N	N
14	20241230	120517	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	-90	5	-0.88	79269550	7777	23.07	10320	10320	10080	13230	7130	10180	10192.82	12.54	0	-194	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2119	3.44	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.69	9010	20240129	11.99	14350	-29.69	20240617	9010	11.99	20240129	14350	-29.69	20240617	9010	11.99	20240129	0.53	N	043370	500	105 억	2633498	N	N	0	N	N
15	20241230	110520	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10170	-10	5	-0.10	67801080	6645	19.72	10320	10320	10130	13230	7130	10180	10203.32	12.54	0	314	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2136	3.47	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.13	9010	20240129	12.87	14350	-29.13	20240617	9010	12.87	20240129	14350	-29.13	20240617	9010	12.87	20240129	0.53	N	043370	500	105 억	2633498	N	N	0	N	N
16	20241230	100519	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10230	50	2	0.49	35974470	3521	10.45	10320	10320	10130	13230	7130	10180	10217.12	12.54	0	679	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2148	3.49	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.71	9010	20240129	13.54	14350	-28.71	20240617	9010	13.54	20240129	14350	-28.71	20240617	9010	13.54	20240129	0.53	N	043370	500	105 억	2633498	N	N	0	N	N
17	20241230	090520	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10170	-10	5	-0.10	3599140	351	1.04	10320	10320	10170	13230	7130	10180	10253.96	12.54	0	-10	10346	10262	10096	10012	9846	10305	10055	105	3050	500	7530	10	1	21000000	2136	3.47	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.13	9010	20240129	12.87	14350	-29.13	20240617	9010	12.87	20240129	14350	-29.13	20240617	9010	12.87	20240129	0.53	N	043370	500	105 억	2633498	N	N	0	N	N
18	20241227	160517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10180	60	2	0.59	337594720	33702	102.51	9950	10180	9930	13150	7090	10120	10016.62	12.59	0	-3199	10720	10420	10210	9910	9700	10570	10060	105	3030	500	7480	10	1	21000000	2138	3.48	0.29	12	0.16	2929.00	34733.00	14350	20240617	-29.06	9010	20240129	12.99	14350	-29.06	20240617	9010	12.99	20240129	14350	-29.06	20240617	9010	12.99	20240129	0.52	N	043370	500	105 억	2644005	N	N	13	N	N
19	20241227	150516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10130	10	2	0.10	286326170	28650	87.14	9950	10150	9930	13150	7090	10120	9993.93	12.59	0	-2661	10720	10420	10210	9910	9700	10570	10060	105	3030	500	7480	10	1	21000000	2127	3.46	0.29	12	0.14	2929.00	34733.00	14350	20240617	-29.41	9010	20240129	12.43	14350	-29.41	20240617	9010	12.43	20240129	14350	-29.41	20240617	9010	12.43	20240129	0.52	N	043370	500	105 억	2644005	N	N	13	N	N
20	20241227	140519	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	-90	5	-0.89	244741290	24533	74.62	9950	10060	9930	13150	7090	10120	9976.00	12.59	0	-5033	10720	10420	10210	9910	9700	10570	10060	105	3030	500	7480	10	1	21000000	2106	3.42	0.29	12	0.12	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	9010	11.32	20240129	0.52	N	043370	500	105 억	2644005	N	N	13	N	N
21	20241227	130518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-130	5	-1.28	225213220	22587	68.70	9950	10060	9930	13150	7090	10120	9970.92	12.59	0	-6054	10720	10420	10210	9910	9700	10570	10060	105	3030	500	7480	10	1	21000000	2098	3.41	0.29	12	0.11	2929.00	34733.00	14350	20240617	-30.38	9010	20240129	10.88	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	9010	10.88	20240129	0.52	N	043370	500	105 억	2644005	N	N	13	N	N
22	20241227	120517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	-170	5	-1.68	167070680	16762	50.98	9950	10060	9930	13150	7090	10120	9967.23	12.59	0	-6927	10720	10420	10210	9910	9700	10570	10060	105	3030	500	7480	10	1	21000000	2090	3.40	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	9010	10.43	20240129	0.52	N	043370	500	105 억	2644005	N	N	13	N	N
23	20241227	110516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9960	-160	5	-1.58	118622270	11892	36.17	9950	10060	9940	13150	7090	10120	9974.96	12.59	0	-3117	10720	10420	10210	9910	9700	10570	10060	105	3030	500	7480	10	1	21000000	2092	3.40	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.59	9010	20240129	10.54	14350	-30.59	20240617	9010	10.54	20240129	14350	-30.59	20240617	9010	10.54	20240129	0.52	N	043370	500	105 억	2644005	N	N	13	N	N
24	20241227	100516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10020	-100	5	-0.99	47664450	4779	14.54	9950	10020	9950	13150	7090	10120	9973.73	12.59	0	-380	10720	10420	10210	9910	9700	10570	10060	105	3030	500	7480	10	1	21000000	2104	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	9010	11.21	20240129	0.52	N	043370	500	105 억	2644005	N	N	13	N	N
25	20241227	090518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	-170	5	-1.68	6825760	686	2.09	9950	10010	9950	13150	7090	10120	9950.09	12.59	0	559	10720	10420	10210	9910	9700	10570	10060	105	3030	500	7480	10	1	21000000	2090	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	9010	10.43	20240129	0.52	N	043370	500	105 억	2644005	N	N	13	N	N
26	20241226	160515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10120	130	2	1.30	332241500	32733	179.18	10010	10510	10000	12980	7000	9990	10150.05	12.58	0	-5213	10103	10046	9983	9926	9863	10015	9895	105	2990	500	7390	10	1	21000000	2125	3.46	0.29	12	0.16	2929.00	34733.00	14350	20240617	-29.48	9010	20240129	12.32	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	9010	12.32	20240129	0.51	N	043370	500	105 억	2641160	N	N	13	N	N
27	20241226	150513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10130	140	2	1.40	322906750	31812	174.14	10010	10510	10000	12980	7000	9990	10150.47	12.58	0	-5231	10103	10046	9983	9926	9863	10015	9895	105	2990	500	7390	10	1	21000000	2127	3.46	0.29	12	0.15	2929.00	34733.00	14350	20240617	-29.41	9010	20240129	12.43	14350	-29.41	20240617	9010	12.43	20240129	14350	-29.41	20240617	9010	12.43	20240129	0.51	N	043370	500	105 억	2641160	N	N	1	N	N
28	20241226	140512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10100	110	2	1.10	307038670	30240	165.54	10010	10510	10000	12980	7000	9990	10153.40	12.58	0	-5390	10103	10046	9983	9926	9863	10015	9895	105	2990	500	7390	10	1	21000000	2121	3.45	0.29	12	0.14	2929.00	34733.00	14350	20240617	-29.62	9010	20240129	12.10	14350	-29.62	20240617	9010	12.10	20240129	14350	-29.62	20240617	9010	12.10	20240129	0.51	N	043370	500	105 억	2641160	N	N	1	N	N
29	20241226	130514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10180	190	2	1.90	282748370	27843	152.41	10010	10510	10000	12980	7000	9990	10155.10	12.58	0	-4197	10103	10046	9983	9926	9863	10015	9895	105	2990	500	7390	10	1	21000000	2138	3.48	0.29	12	0.13	2929.00	34733.00	14350	20240617	-29.06	9010	20240129	12.99	14350	-29.06	20240617	9010	12.99	20240129	14350	-29.06	20240617	9010	12.99	20240129	0.51	N	043370	500	105 억	2641160	N	N	1	N	N
30	20241226	120511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10220	230	2	2.30	271604350	26748	146.42	10010	10510	10000	12980	7000	9990	10154.19	12.58	0	-4549	10103	10046	9983	9926	9863	10015	9895	105	2990	500	7390	10	1	21000000	2146	3.49	0.29	12	0.13	2929.00	34733.00	14350	20240617	-28.78	9010	20240129	13.43	14350	-28.78	20240617	9010	13.43	20240129	14350	-28.78	20240617	9010	13.43	20240129	0.51	N	043370	500	105 억	2641160	N	N	1	N	N
31	20241226	110513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10120	130	2	1.30	169811250	16830	92.13	10010	10170	10000	12980	7000	9990	10089.80	12.58	0	-861	10103	10046	9983	9926	9863	10015	9895	105	2990	500	7390	10	1	21000000	2125	3.46	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.48	9010	20240129	12.32	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	9010	12.32	20240129	0.51	N	043370	500	105 억	2641160	N	N	1	N	N
32	20241226	100513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10130	140	2	1.40	122919330	12208	66.83	10010	10140	10000	12980	7000	9990	10068.75	12.58	0	770	10103	10046	9983	9926	9863	10015	9895	105	2990	500	7390	10	1	21000000	2127	3.46	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.41	9010	20240129	12.43	14350	-29.41	20240617	9010	12.43	20240129	14350	-29.41	20240617	9010	12.43	20240129	0.51	N	043370	500	105 억	2641160	N	N	1	N	N
33	20241226	090513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10070	80	2	0.80	7042690	703	3.85	10010	10080	10000	12980	7000	9990	10018.05	12.58	0	256	10103	10046	9983	9926	9863	10015	9895	105	2990	500	7390	10	1	21000000	2115	3.44	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.83	9010	20240129	11.76	14350	-29.83	20240617	9010	11.76	20240129	14350	-29.83	20240617	9010	11.76	20240129	0.51	N	043370	500	105 억	2641160	N	N	1	N	N
34	20241224	160513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-10	5	-0.10	181139940	18168	140.88	10040	10040	9920	13000	7000	10000	9970.27	12.57	0	-6842	10180	10090	9980	9890	9780	10135	9935	105	3000	500	7400	10	1	21000000	2098	3.41	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.38	8890	20231215	12.37	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	9010	10.88	20240129	0.52	N	043370	500	105 억	2640005	N	N	1	N	N
35	20241224	150512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	0	3	0.00	161210210	16173	125.41	10040	10040	9920	13000	7000	10000	9967.86	12.57	0	-6634	10180	10090	9980	9890	9780	10135	9935	105	3000	500	7400	10	1	21000000	2100	3.41	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.31	8890	20231215	12.49	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	9010	10.99	20240129	0.52	N	043370	500	105 억	2640005	N	N	0	N	N
36	20241224	140511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	30	2	0.30	130052380	13055	101.23	10040	10040	9920	13000	7000	10000	9961.88	12.57	0	-7571	10180	10090	9980	9890	9780	10135	9935	105	3000	500	7400	10	1	21000000	2106	3.42	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.10	8890	20231215	12.82	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	9010	11.32	20240129	0.52	N	043370	500	105 억	2640005	N	N	0	N	N
37	20241224	130512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9930	-70	5	-0.70	42903690	4298	33.33	10040	10040	9930	13000	7000	10000	9982.25	12.57	0	-1631	10180	10090	9980	9890	9780	10135	9935	105	3000	500	7400	10	1	21000000	2085	3.39	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.80	8890	20231215	11.70	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	9010	10.21	20240129	0.52	N	043370	500	105 억	2640005	N	N	0	N	N
38	20241224	120511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	-50	5	-0.50	34306360	3434	26.63	10040	10040	9950	13000	7000	10000	9990.20	12.57	0	-1202	10180	10090	9980	9890	9780	10135	9935	105	3000	500	7400	10	1	21000000	2090	3.40	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.66	8890	20231215	11.92	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	9010	10.43	20240129	0.52	N	043370	500	105 억	2640005	N	N	0	N	N
39	20241224	110512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	10	2	0.10	12453480	1245	9.65	10040	10040	9990	13000	7000	10000	10002.80	12.57	0	-31	10180	10090	9980	9890	9780	10135	9935	105	3000	500	7400	10	1	21000000	2102	3.42	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.24	8890	20231215	12.60	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	9010	11.10	20240129	0.52	N	043370	500	105 억	2640005	N	N	0	N	N
40	20241224	100513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-10	5	-0.10	6540980	654	5.07	10040	10040	9990	13000	7000	10000	10001.50	12.57	0	-192	10180	10090	9980	9890	9780	10135	9935	105	3000	500	7400	10	1	21000000	2098	3.41	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.38	8890	20231215	12.37	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	9010	10.88	20240129	0.52	N	043370	500	105 억	2640005	N	N	0	N	N
41	20241224	090514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-10	5	-0.10	129920	13	0.10	10040	10040	9990	13000	7000	10000	9993.85	12.57	0	-12	10180	10090	9980	9890	9780	10135	9935	105	3000	500	7400	10	1	21000000	2098	3.41	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.38	8890	20231215	12.37	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	9010	10.88	20240129	0.52	N	043370	500	105 억	2640005	N	N	0	N	N
42	20241223	160508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	100	2	1.01	128754470	12896	55.02	9900	10070	9870	12870	6930	9900	9984.08	12.56	0	2619	10073	9986	9873	9786	9673	10030	9830	105	2970	500	7320	10	1	21000000	2100	3.41	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.31	8800	20231214	13.64	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	9010	10.99	20240129	0.53	N	043370	500	105 억	2638167	N	N	0	N	N
43	20241223	150512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	110	2	1.11	114414410	11465	48.91	9900	10070	9870	12870	6930	9900	9979.47	12.56	0	1656	10073	9986	9873	9786	9673	10030	9830	105	2970	500	7320	10	1	21000000	2102	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.24	8800	20231214	13.75	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	9010	11.10	20240129	0.53	N	043370	500	105 억	2638167	N	N	0	N	N
44	20241223	140507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	110	2	1.11	102935970	10318	44.02	9900	10070	9870	12870	6930	9900	9976.37	12.56	0	1578	10073	9986	9873	9786	9673	10030	9830	105	2970	500	7320	10	1	21000000	2102	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.24	8800	20231214	13.75	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	9010	11.10	20240129	0.53	N	043370	500	105 억	2638167	N	N	0	N	N
45	20241223	130508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10020	120	2	1.21	98624790	9887	42.18	9900	10070	9870	12870	6930	9900	9975.22	12.56	0	1258	10073	9986	9873	9786	9673	10030	9830	105	2970	500	7320	10	1	21000000	2104	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.17	8800	20231214	13.86	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	9010	11.21	20240129	0.53	N	043370	500	105 억	2638167	N	N	0	N	N
46	20241223	120510	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	130	2	1.31	84098760	8436	35.99	9900	10070	9870	12870	6930	9900	9969.06	12.56	0	1339	10073	9986	9873	9786	9673	10030	9830	105	2970	500	7320	10	1	21000000	2106	3.42	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.10	8800	20231214	13.98	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	9010	11.32	20240129	0.53	N	043370	500	105 억	2638167	N	N	0	N	N
47	20241223	110508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9960	60	2	0.61	35947450	3627	15.47	9900	9970	9870	12870	6930	9900	9911.08	12.56	0	-586	10073	9986	9873	9786	9673	10030	9830	105	2970	500	7320	10	1	21000000	2092	3.40	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.59	8800	20231214	13.18	14350	-30.59	20240617	9010	10.54	20240129	14350	-30.59	20240617	9010	10.54	20240129	0.53	N	043370	500	105 억	2638167	N	N	0	N	N
48	20241223	100505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9920	20	2	0.20	28554200	2883	12.30	9900	9970	9870	12870	6930	9900	9904.34	12.56	0	-763	10073	9986	9873	9786	9673	10030	9830	105	2970	500	7320	10	1	21000000	2083	3.39	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.87	8800	20231214	12.73	14350	-30.87	20240617	9010	10.10	20240129	14350	-30.87	20240617	9010	10.10	20240129	0.53	N	043370	500	105 억	2638167	N	N	0	N	N
49	20241223	090508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	50	2	0.51	2941740	297	1.27	9900	9950	9870	12870	6930	9900	9904.90	12.56	0	227	10073	9986	9873	9786	9673	10030	9830	105	2970	500	7320	10	1	21000000	2090	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.66	8800	20231214	13.07	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	9010	10.43	20240129	0.53	N	043370	500	105 억	2638167	N	N	0	N	N
50	20241220	160505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9900	30	2	0.30	231241310	23431	133.32	9850	9960	9760	12830	6910	9870	9869.02	12.60	0	-4101	9963	9916	9843	9796	9723	9940	9820	105	2960	500	7300	10	1	21000000	2079	3.38	0.29	12	0.11	2929.00	34733.00	14350	20240617	-31.01	8800	20231214	12.50	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	9010	9.88	20240129	0.53	N	043370	500	105 억	2645203	N	N	0	N	N
51	20241220	150507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9850	-20	5	-0.20	224945320	22793	129.69	9850	9960	9760	12830	6910	9870	9869.05	12.60	0	-4016	9963	9916	9843	9796	9723	9940	9820	105	2960	500	7300	10	1	21000000	2069	3.36	0.28	12	0.11	2929.00	34733.00	14350	20240617	-31.36	8800	20231214	11.93	14350	-31.36	20240617	9010	9.32	20240129	14350	-31.36	20240617	9010	9.32	20240129	0.53	N	043370	500	105 억	2645203	N	N	0	N	N
52	20241220	140507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	0	3	0.00	88830220	8985	51.12	9850	9960	9760	12830	6910	9870	9886.50	12.60	0	778	9963	9916	9843	9796	9723	9940	9820	105	2960	500	7300	10	1	21000000	2073	3.37	0.28	12	0.04	2929.00	34733.00	14350	20240617	-31.22	8800	20231214	12.16	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	9010	9.54	20240129	0.53	N	043370	500	105 억	2645203	N	N	0	N	N
53	20241220	130506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9910	40	2	0.41	72595050	7343	41.78	9850	9960	9760	12830	6910	9870	9886.29	12.60	0	603	9963	9916	9843	9796	9723	9940	9820	105	2960	500	7300	10	1	21000000	2081	3.38	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.94	8800	20231214	12.61	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	9010	9.99	20240129	0.53	N	043370	500	105 억	2645203	N	N	0	N	N
54	20241220	120505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9930	60	2	0.61	51650250	5231	29.76	9850	9960	9760	12830	6910	9870	9873.88	12.60	0	79	9963	9916	9843	9796	9723	9940	9820	105	2960	500	7300	10	1	21000000	2085	3.39	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.80	8800	20231214	12.84	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	9010	10.21	20240129	0.53	N	043370	500	105 억	2645203	N	N	0	N	N
55	20241220	110506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9930	60	2	0.61	42258810	4286	24.39	9850	9960	9760	12830	6910	9870	9859.73	12.60	0	-337	9963	9916	9843	9796	9723	9940	9820	105	2960	500	7300	10	1	21000000	2085	3.39	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.80	8800	20231214	12.84	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	9010	10.21	20240129	0.53	N	043370	500	105 억	2645203	N	N	0	N	N
56	20241220	100506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9900	30	2	0.30	20488390	2087	11.87	9850	9920	9760	12830	6910	9870	9817.15	12.60	0	-809	9963	9916	9843	9796	9723	9940	9820	105	2960	500	7300	10	1	21000000	2079	3.38	0.29	12	0.01	2929.00	34733.00	14350	20240617	-31.01	8800	20231214	12.50	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	9010	9.88	20240129	0.53	N	043370	500	105 억	2645203	N	N	0	N	N
57	20241220	090507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9820	-50	5	-0.51	2350780	239	1.36	9850	9850	9800	12830	6910	9870	9835.90	12.60	0	-82	9963	9916	9843	9796	9723	9940	9820	105	2960	500	7300	10	1	21000000	2062	3.35	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.57	8800	20231214	11.59	14350	-31.57	20240617	9010	8.99	20240129	14350	-31.57	20240617	9010	8.99	20240129	0.53	N	043370	500	105 억	2645203	N	N	0	N	N
58	20241219	160506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	-70	5	-0.70	172650780	17555	51.64	9860	9890	9770	12920	6960	9940	9834.67	12.61	0	1053	10080	10010	9950	9880	9820	10005	9875	105	2980	500	7350	10	1	21000000	2073	3.37	0.28	12	0.08	2929.00	34733.00	14350	20240617	-31.22	8800	20231214	12.16	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	9010	9.54	20240129	0.54	N	043370	500	105 억	2648519	N	N	11	N	N
59	20241219	150503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9840	-100	5	-1.01	157615380	16028	47.15	9860	9890	9770	12920	6960	9940	9833.75	12.61	0	1187	10080	10010	9950	9880	9820	10005	9875	105	2980	500	7350	10	1	21000000	2066	3.36	0.28	12	0.08	2929.00	34733.00	14350	20240617	-31.43	8800	20231214	11.82	14350	-31.43	20240617	9010	9.21	20240129	14350	-31.43	20240617	9010	9.21	20240129	0.54	N	043370	500	105 억	2648519	N	N	11	N	N
60	20241219	140505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9840	-100	5	-1.01	140943190	14333	42.16	9860	9890	9770	12920	6960	9940	9833.47	12.61	0	972	10080	10010	9950	9880	9820	10005	9875	105	2980	500	7350	10	1	21000000	2066	3.36	0.28	12	0.07	2929.00	34733.00	14350	20240617	-31.43	8800	20231214	11.82	14350	-31.43	20240617	9010	9.21	20240129	14350	-31.43	20240617	9010	9.21	20240129	0.54	N	043370	500	105 억	2648519	N	N	11	N	N
61	20241219	130504	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9840	-100	5	-1.01	134484960	13677	40.23	9860	9890	9770	12920	6960	9940	9832.93	12.61	0	778	10080	10010	9950	9880	9820	10005	9875	105	2980	500	7350	10	1	21000000	2066	3.36	0.28	12	0.07	2929.00	34733.00	14350	20240617	-31.43	8800	20231214	11.82	14350	-31.43	20240617	9010	9.21	20240129	14350	-31.43	20240617	9010	9.21	20240129	0.54	N	043370	500	105 억	2648519	N	N	11	N	N
62	20241219	120506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9840	-100	5	-1.01	105499230	10727	31.55	9860	9890	9770	12920	6960	9940	9834.92	12.61	0	1314	10080	10010	9950	9880	9820	10005	9875	105	2980	500	7350	10	1	21000000	2066	3.36	0.28	12	0.05	2929.00	34733.00	14350	20240617	-31.43	8800	20231214	11.82	14350	-31.43	20240617	9010	9.21	20240129	14350	-31.43	20240617	9010	9.21	20240129	0.54	N	043370	500	105 억	2648519	N	N	11	N	N
63	20241219	110504	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9830	-110	5	-1.11	85857710	8728	25.67	9860	9890	9770	12920	6960	9940	9837.04	12.61	0	1246	10080	10010	9950	9880	9820	10005	9875	105	2980	500	7350	10	1	21000000	2064	3.36	0.28	12	0.04	2929.00	34733.00	14350	20240617	-31.50	8800	20231214	11.70	14350	-31.50	20240617	9010	9.10	20240129	14350	-31.50	20240617	9010	9.10	20240129	0.54	N	043370	500	105 억	2648519	N	N	11	N	N
64	20241219	100456	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9880	-60	5	-0.60	53429820	5431	15.98	9860	9890	9770	12920	6960	9940	9837.93	12.61	0	762	10080	10010	9950	9880	9820	10005	9875	105	2980	500	7350	10	1	21000000	2075	3.37	0.28	12	0.03	2929.00	34733.00	14350	20240617	-31.15	8800	20231214	12.27	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	9010	9.66	20240129	0.54	N	043370	500	105 억	2648519	N	N	11	N	N
65	20241219	090505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9770	-170	5	-1.71	1835810	187	0.55	9860	9860	9770	12920	6960	9940	9817.17	12.61	0	-183	10080	10010	9950	9880	9820	10005	9875	105	2980	500	7350	10	1	21000000	2052	3.34	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.92	8800	20231214	11.02	14350	-31.92	20240617	9010	8.44	20240129	14350	-31.92	20240617	9010	8.44	20240129	0.54	N	043370	500	105 억	2648519	N	N	11	N	N
66	20241218	160502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9940	0	3	0.00	338415220	33991	242.57	9940	10020	9890	12920	6960	9940	9956.03	12.63	0	8481	10160	10050	9940	9830	9720	10105	9885	105	2980	500	7350	10	1	21000000	2087	3.39	0.29	12	0.16	2929.00	34733.00	14350	20240617	-30.73	8800	20231214	12.95	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	9010	10.32	20240129	0.53	N	043370	500	105 억	2652308	N	N	11	N	N
67	20241218	150504	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9940	0	3	0.00	320306870	32170	229.57	9940	10020	9890	12920	6960	9940	9956.69	12.63	0	7887	10160	10050	9940	9830	9720	10105	9885	105	2980	500	7350	10	1	21000000	2087	3.39	0.29	12	0.15	2929.00	34733.00	14350	20240617	-30.73	8800	20231214	12.95	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	9010	10.32	20240129	0.53	N	043370	500	105 억	2652308	N	N	1	N	N
68	20241218	140503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	10	2	0.10	137413870	13791	98.42	9940	10020	9890	12920	6960	9940	9964.03	12.63	0	3413	10160	10050	9940	9830	9720	10105	9885	105	2980	500	7350	10	1	21000000	2090	3.40	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.66	8800	20231214	13.07	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	9010	10.43	20240129	0.53	N	043370	500	105 억	2652308	N	N	1	N	N
69	20241218	130503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9980	40	2	0.40	108080270	10850	77.43	9940	10020	9890	12920	6960	9940	9961.32	12.63	0	2415	10160	10050	9940	9830	9720	10105	9885	105	2980	500	7350	10	1	21000000	2096	3.41	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.45	8800	20231214	13.41	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	9010	10.77	20240129	0.53	N	043370	500	105 억	2652308	N	N	1	N	N
70	20241218	120504	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	50	2	0.50	77061950	7744	55.26	9940	10020	9890	12920	6960	9940	9951.18	12.63	0	2446	10160	10050	9940	9830	9720	10105	9885	105	2980	500	7350	10	1	21000000	2098	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.38	8800	20231214	13.52	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	9010	10.88	20240129	0.53	N	043370	500	105 억	2652308	N	N	1	N	N
71	20241218	110503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	50	2	0.50	51311270	5163	36.84	9940	9990	9890	12920	6960	9940	9938.27	12.63	0	1572	10160	10050	9940	9830	9720	10105	9885	105	2980	500	7350	10	1	21000000	2098	3.41	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.38	8800	20231214	13.52	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	9010	10.88	20240129	0.53	N	043370	500	105 억	2652308	N	N	1	N	N
72	20241218	100503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	10	2	0.10	40694030	4097	29.24	9940	9990	9890	12920	6960	9940	9932.64	12.63	0	1324	10160	10050	9940	9830	9720	10105	9885	105	2980	500	7350	10	1	21000000	2090	3.40	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.66	8800	20231214	13.07	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	9010	10.43	20240129	0.53	N	043370	500	105 억	2652308	N	N	1	N	N
73	20241218	090505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9890	-50	5	-0.50	2099880	212	1.51	9940	9940	9890	12920	6960	9940	9905.09	12.63	0	-145	10160	10050	9940	9830	9720	10105	9885	105	2980	500	7350	10	1	21000000	2077	3.38	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.08	8800	20231214	12.39	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	9010	9.77	20240129	0.53	N	043370	500	105 억	2652308	N	N	1	N	N
74	20241217	160501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9940	30	2	0.30	139087970	14013	79.29	9920	10050	9830	12880	6940	9910	9925.58	12.64	0	-372	10190	10050	9950	9810	9710	10000	9760	105	2970	500	7330	10	1	21000000	2087	3.39	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.73	8800	20231214	12.95	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	9010	10.32	20240129	0.52	N	043370	500	105 억	2654572	N	N	1	N	N
75	20241217	150502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	-40	5	-0.40	132976620	13397	75.80	9920	10050	9830	12880	6940	9910	9925.85	12.64	0	-483	10190	10050	9950	9810	9710	10000	9760	105	2970	500	7330	10	1	21000000	2073	3.37	0.28	12	0.06	2929.00	34733.00	14350	20240617	-31.22	8800	20231214	12.16	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	9010	9.54	20240129	0.52	N	043370	500	105 억	2654572	N	N	1	N	N
76	20241217	140504	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9920	10	2	0.10	126792900	12772	72.26	9920	10050	9830	12880	6940	9910	9927.41	12.64	0	-483	10190	10050	9950	9810	9710	10000	9760	105	2970	500	7330	10	1	21000000	2083	3.39	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.87	8800	20231214	12.73	14350	-30.87	20240617	9010	10.10	20240129	14350	-30.87	20240617	9010	10.10	20240129	0.52	N	043370	500	105 억	2654572	N	N	1	N	N
77	20241217	130452	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9900	-10	5	-0.10	121582430	12247	69.29	9920	10050	9830	12880	6940	9910	9927.53	12.64	0	-525	10190	10050	9950	9810	9710	10000	9760	105	2970	500	7330	10	1	21000000	2079	3.38	0.29	12	0.06	2929.00	34733.00	14350	20240617	-31.01	8800	20231214	12.50	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	9010	9.88	20240129	0.52	N	043370	500	105 억	2654572	N	N	1	N	N
78	20241217	120457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9980	70	2	0.71	96154790	9684	54.79	9920	10050	9830	12880	6940	9910	9929.24	12.64	0	-727	10190	10050	9950	9810	9710	10000	9760	105	2970	500	7330	10	1	21000000	2096	3.41	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.45	8800	20231214	13.41	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	9010	10.77	20240129	0.52	N	043370	500	105 억	2654572	N	N	1	N	N
79	20241217	110501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9960	50	2	0.50	61935800	6264	35.44	9920	9970	9830	12880	6940	9910	9887.58	12.64	0	-746	10190	10050	9950	9810	9710	10000	9760	105	2970	500	7330	10	1	21000000	2092	3.40	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.59	8800	20231214	13.18	14350	-30.59	20240617	9010	10.54	20240129	14350	-30.59	20240617	9010	10.54	20240129	0.52	N	043370	500	105 억	2654572	N	N	1	N	N
80	20241217	100454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9890	-20	5	-0.20	46150270	4675	26.45	9920	9930	9830	12880	6940	9910	9871.72	12.64	0	-1046	10190	10050	9950	9810	9710	10000	9760	105	2970	500	7330	10	1	21000000	2077	3.38	0.28	12	0.02	2929.00	34733.00	14350	20240617	-31.08	8800	20231214	12.39	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	9010	9.77	20240129	0.52	N	043370	500	105 억	2654572	N	N	1	N	N
81	20241217	090502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9850	-60	5	-0.61	2084280	211	1.19	9920	9920	9850	12880	6940	9910	9878.10	12.64	0	-178	10190	10050	9950	9810	9710	10000	9760	105	2970	500	7330	10	1	21000000	2069	3.36	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.36	8800	20231214	11.93	14350	-31.36	20240617	9010	9.32	20240129	14350	-31.36	20240617	9010	9.32	20240129	0.52	N	043370	500	105 억	2654572	N	N	1	N	N
82	20241216	160455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9910	-110	5	-1.10	174561610	17633	176.56	10090	10090	9850	13020	7020	10020	9899.71	12.67	0	-5060	10173	10096	9973	9896	9773	10135	9935	105	3000	500	7410	10	1	21000000	2081	3.38	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.94	8710	20231207	13.78	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	9010	9.99	20240129	0.50	N	043370	500	105 억	2661653	N	N	1	N	N
83	20241216	150502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9850	-170	5	-1.70	155696290	15722	157.42	10090	10090	9850	13020	7020	10020	9903.08	12.67	0	-3790	10173	10096	9973	9896	9773	10135	9935	105	3000	500	7410	10	1	21000000	2069	3.36	0.28	12	0.07	2929.00	34733.00	14350	20240617	-31.36	8710	20231207	13.09	14350	-31.36	20240617	9010	9.32	20240129	14350	-31.36	20240617	9010	9.32	20240129	0.50	N	043370	500	105 억	2661653	N	N	0	N	N
84	20241216	140502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9860	-160	5	-1.60	126910180	12802	128.19	10090	10090	9860	13020	7020	10020	9913.31	12.67	0	-1821	10173	10096	9973	9896	9773	10135	9935	105	3000	500	7410	10	1	21000000	2071	3.37	0.28	12	0.06	2929.00	34733.00	14350	20240617	-31.29	8710	20231207	13.20	14350	-31.29	20240617	9010	9.43	20240129	14350	-31.29	20240617	9010	9.43	20240129	0.50	N	043370	500	105 억	2661653	N	N	0	N	N
85	20241216	130502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9880	-140	5	-1.40	110103570	11100	111.14	10090	10090	9870	13020	7020	10020	9919.24	12.67	0	-1383	10173	10096	9973	9896	9773	10135	9935	105	3000	500	7410	10	1	21000000	2075	3.37	0.28	12	0.05	2929.00	34733.00	14350	20240617	-31.15	8710	20231207	13.43	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	9010	9.66	20240129	0.50	N	043370	500	105 억	2661653	N	N	0	N	N
86	20241216	120502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9880	-140	5	-1.40	97217080	9796	98.09	10090	10090	9870	13020	7020	10020	9924.16	12.67	0	-1087	10173	10096	9973	9896	9773	10135	9935	105	3000	500	7410	10	1	21000000	2075	3.37	0.28	12	0.05	2929.00	34733.00	14350	20240617	-31.15	8710	20231207	13.43	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	9010	9.66	20240129	0.50	N	043370	500	105 억	2661653	N	N	0	N	N
87	20241216	110501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9900	-120	5	-1.20	59078680	5941	59.49	10090	10090	9870	13020	7020	10020	9944.23	12.67	0	-797	10173	10096	9973	9896	9773	10135	9935	105	3000	500	7410	10	1	21000000	2079	3.38	0.29	12	0.03	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	9010	9.88	20240129	0.50	N	043370	500	105 억	2661653	N	N	0	N	N
88	20241216	100502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9940	-80	5	-0.80	18568950	1855	18.57	10090	10090	9940	13020	7020	10020	10010.22	12.67	0	-602	10173	10096	9973	9896	9773	10135	9935	105	3000	500	7410	10	1	21000000	2087	3.39	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.73	8710	20231207	14.12	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	9010	10.32	20240129	0.50	N	043370	500	105 억	2661653	N	N	0	N	N
89	20241216	090502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10090	70	2	0.70	1028410	102	1.02	10090	10090	10020	13020	7020	10020	10082.45	12.67	0	0	10173	10096	9973	9896	9773	10135	9935	105	3000	500	7410	10	1	21000000	2119	3.44	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.69	8710	20231207	15.84	14350	-29.69	20240617	9010	11.99	20240129	14350	-29.69	20240617	9010	11.99	20240129	0.50	N	043370	500	105 억	2661653	N	N	0	N	N
90	20241213	160455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10020	150	2	1.52	99406880	9987	31.64	9860	10050	9850	12830	6910	9870	9953.62	12.67	0	3607	10256	10062	9936	9742	9616	10000	9680	105	2960	500	7300	10	1	21000000	2104	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.17	8710	20231207	15.04	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8800	13.86	20231214	0.49	N	043370	500	105 억	2660703	N	N	0	N	N
91	20241213	150500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9980	110	2	1.11	95796130	9626	30.50	9860	10050	9850	12830	6910	9870	9951.81	12.67	0	3785	10256	10062	9936	9742	9616	10000	9680	105	2960	500	7300	10	1	21000000	2096	3.41	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8800	13.41	20231214	0.49	N	043370	500	105 억	2660703	N	N	0	N	N
92	20241213	140501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	120	2	1.22	78303610	7872	24.94	9860	10050	9850	12830	6910	9870	9947.10	12.67	0	3000	10256	10062	9936	9742	9616	10000	9680	105	2960	500	7300	10	1	21000000	2098	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8800	13.52	20231214	0.49	N	043370	500	105 억	2660703	N	N	0	N	N
93	20241213	130501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	140	2	1.42	70846680	7127	22.58	9860	10050	9850	12830	6910	9870	9940.60	12.67	0	2704	10256	10062	9936	9742	9616	10000	9680	105	2960	500	7300	10	1	21000000	2102	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8800	13.75	20231214	0.49	N	043370	500	105 억	2660703	N	N	0	N	N
94	20241213	120501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	160	2	1.62	54943480	5540	17.55	9860	10040	9850	12830	6910	9870	9917.60	12.67	0	1925	10256	10062	9936	9742	9616	10000	9680	105	2960	500	7300	10	1	21000000	2106	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8800	13.98	20231214	0.49	N	043370	500	105 억	2660703	N	N	0	N	N
95	20241213	110500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9910	40	2	0.41	33880880	3428	10.86	9860	9960	9850	12830	6910	9870	9883.57	12.67	0	655	10256	10062	9936	9742	9616	10000	9680	105	2960	500	7300	10	1	21000000	2081	3.38	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.94	8710	20231207	13.78	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8800	12.61	20231214	0.49	N	043370	500	105 억	2660703	N	N	0	N	N
96	20241213	100500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9920	50	2	0.51	20973390	2123	6.73	9860	9960	9850	12830	6910	9870	9879.13	12.67	0	432	10256	10062	9936	9742	9616	10000	9680	105	2960	500	7300	10	1	21000000	2083	3.39	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.87	8710	20231207	13.89	14350	-30.87	20240617	9010	10.10	20240129	14350	-30.87	20240617	8800	12.73	20231214	0.49	N	043370	500	105 억	2660703	N	N	0	N	N
97	20241213	090500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9940	70	2	0.71	2370230	240	0.76	9860	9940	9860	12830	6910	9870	9875.96	12.67	0	89	10256	10062	9936	9742	9616	10000	9680	105	2960	500	7300	10	1	21000000	2087	3.39	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.73	8710	20231207	14.12	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	8800	12.95	20231214	0.49	N	043370	500	105 억	2660703	N	N	0	N	N
98	20241212	160505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	-130	5	-1.30	311989180	31526	198.68	10000	10130	9810	13000	7000	10000	9896.30	12.72	0	-10648	10240	10120	9880	9760	9520	10180	9820	105	3000	500	7400	10	1	21000000	2073	3.37	0.28	12	0.15	2929.00	34733.00	14350	20240617	-31.22	8710	20231207	13.32	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8800	12.16	20231214	0.50	N	043370	500	105 억	2670915	N	N	1	N	N
99	20241212	150458	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9850	-150	5	-1.50	299955350	30306	190.99	10000	10130	9810	13000	7000	10000	9897.56	12.72	0	-9733	10240	10120	9880	9760	9520	10180	9820	105	3000	500	7400	10	1	21000000	2069	3.36	0.28	12	0.14	2929.00	34733.00	14350	20240617	-31.36	8710	20231207	13.09	14350	-31.36	20240617	9010	9.32	20240129	14350	-31.36	20240617	8800	11.93	20231214	0.50	N	043370	500	105 억	2670915	N	N	1	N	N
100	20241212	140458	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9850	-150	5	-1.50	282144110	28499	179.60	10000	10130	9810	13000	7000	10000	9900.14	12.72	0	-8479	10240	10120	9880	9760	9520	10180	9820	105	3000	500	7400	10	1	21000000	2069	3.36	0.28	12	0.14	2929.00	34733.00	14350	20240617	-31.36	8710	20231207	13.09	14350	-31.36	20240617	9010	9.32	20240129	14350	-31.36	20240617	8800	11.93	20231214	0.50	N	043370	500	105 억	2670915	N	N	1	N	N
101	20241212	130456	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9840	-160	5	-1.60	249240830	25153	158.51	10000	10130	9810	13000	7000	10000	9908.99	12.72	0	-5963	10240	10120	9880	9760	9520	10180	9820	105	3000	500	7400	10	1	21000000	2066	3.36	0.28	12	0.12	2929.00	34733.00	14350	20240617	-31.43	8710	20231207	12.97	14350	-31.43	20240617	9010	9.21	20240129	14350	-31.43	20240617	8800	11.82	20231214	0.50	N	043370	500	105 억	2670915	N	N	1	N	N
102	20241212	120451	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9850	-150	5	-1.50	194387070	19576	123.37	10000	10130	9840	13000	7000	10000	9929.87	12.72	0	-2644	10240	10120	9880	9760	9520	10180	9820	105	3000	500	7400	10	1	21000000	2069	3.36	0.28	12	0.09	2929.00	34733.00	14350	20240617	-31.36	8710	20231207	13.09	14350	-31.36	20240617	9010	9.32	20240129	14350	-31.36	20240617	8800	11.93	20231214	0.50	N	043370	500	105 억	2670915	N	N	1	N	N
103	20241212	110455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9900	-100	5	-1.00	159791380	16070	101.27	10000	10130	9840	13000	7000	10000	9943.46	12.72	0	158	10240	10120	9880	9760	9520	10180	9820	105	3000	500	7400	10	1	21000000	2079	3.38	0.29	12	0.08	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8800	12.50	20231214	0.50	N	043370	500	105 억	2670915	N	N	1	N	N
104	20241212	100454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9900	-100	5	-1.00	96336680	9644	60.78	10000	10130	9880	13000	7000	10000	9989.29	12.72	0	-1144	10240	10120	9880	9760	9520	10180	9820	105	3000	500	7400	10	1	21000000	2079	3.38	0.29	12	0.05	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8800	12.50	20231214	0.50	N	043370	500	105 억	2670915	N	N	1	N	N
105	20241212	090458	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-10	5	-0.10	2269750	227	1.43	10000	10000	9990	13000	7000	10000	9998.90	12.72	0	-92	10240	10120	9880	9760	9520	10180	9820	105	3000	500	7400	10	1	21000000	2098	3.41	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8800	13.52	20231214	0.50	N	043370	500	105 억	2670915	N	N	1	N	N
106	20241211	160453	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	320	2	3.31	154437100	15638	136.80	9680	10000	9640	12580	6780	9680	9875.60	12.72	0	-1578	9920	9800	9570	9450	9220	9860	9510	105	2900	500	7160	10	1	21000000	2100	3.41	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8800	13.64	20231214	0.52	N	043370	500	105 억	2671769	N	N	1	N	N
107	20241211	150351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9970	290	2	3.00	134347640	13626	119.20	9680	9970	9640	12580	6780	9680	9859.65	12.72	0	-1479	9920	9800	9570	9450	9220	9860	9510	105	2900	500	7160	10	1	21000000	2094	3.40	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8800	13.30	20231214	0.52	N	043370	500	105 억	2671769	N	N	0	N	N
108	20241211	140457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9880	200	2	2.07	127642590	12950	113.29	9680	9950	9640	12580	6780	9680	9856.57	12.72	0	-1733	9920	9800	9570	9450	9220	9860	9510	105	2900	500	7160	10	1	21000000	2075	3.37	0.28	12	0.06	2929.00	34733.00	14350	20240617	-31.15	8710	20231207	13.43	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	8800	12.27	20231214	0.52	N	043370	500	105 억	2671769	N	N	0	N	N
109	20241211	130458	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9900	220	2	2.27	115303370	11704	102.39	9680	9950	9640	12580	6780	9680	9851.62	12.72	0	-1765	9920	9800	9570	9450	9220	9860	9510	105	2900	500	7160	10	1	21000000	2079	3.38	0.29	12	0.06	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8800	12.50	20231214	0.52	N	043370	500	105 억	2671769	N	N	0	N	N
110	20241211	120459	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	190	2	1.96	74843530	7625	66.70	9680	9890	9640	12580	6780	9680	9815.54	12.72	0	-696	9920	9800	9570	9450	9220	9860	9510	105	2900	500	7160	10	1	21000000	2073	3.37	0.28	12	0.04	2929.00	34733.00	14350	20240617	-31.22	8710	20231207	13.32	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8800	12.16	20231214	0.52	N	043370	500	105 억	2671769	N	N	0	N	N
111	20241211	110457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9830	150	2	1.55	54139660	5526	48.34	9680	9840	9640	12580	6780	9680	9797.26	12.72	0	-256	9920	9800	9570	9450	9220	9860	9510	105	2900	500	7160	10	1	21000000	2064	3.36	0.28	12	0.03	2929.00	34733.00	14350	20240617	-31.50	8710	20231207	12.86	14350	-31.50	20240617	9010	9.10	20240129	14350	-31.50	20240617	8800	11.70	20231214	0.52	N	043370	500	105 억	2671769	N	N	0	N	N
112	20241211	100458	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9800	120	2	1.24	26418820	2703	23.65	9680	9840	9640	12580	6780	9680	9773.89	12.72	0	29	9920	9800	9570	9450	9220	9860	9510	105	2900	500	7160	10	1	21000000	2058	3.35	0.28	12	0.01	2929.00	34733.00	14350	20240617	-31.71	8710	20231207	12.51	14350	-31.71	20240617	9010	8.77	20240129	14350	-31.71	20240617	8800	11.36	20231214	0.52	N	043370	500	105 억	2671769	N	N	0	N	N
113	20241211	090500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9690	10	2	0.10	5988500	619	5.42	9680	9690	9640	12580	6780	9680	9674.47	12.72	0	-157	9920	9800	9570	9450	9220	9860	9510	105	2900	500	7160	10	1	21000000	2035	3.31	0.28	12	0.00	2929.00	34733.00	14350	20240617	-32.47	8710	20231207	11.25	14350	-32.47	20240617	9010	7.55	20240129	14350	-32.47	20240617	8800	10.11	20231214	0.52	N	043370	500	105 억	2671769	N	N	0	N	N
114	20241210	160454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9680	350	2	3.75	108937390	11390	13.96	9370	9690	9340	12120	6540	9330	9564.30	12.70	0	3792	10130	9730	9530	9130	8930	9630	9030	105	2790	500	6900	10	1	21000000	2033	3.30	0.28	12	0.05	2929.00	34733.00	14350	20240617	-32.54	8710	20231207	11.14	14350	-32.54	20240617	9010	7.44	20240129	14350	-32.54	20240617	8800	10.00	20231214	0.53	N	043370	500	105 억	2667580	N	N	0	N	N
115	20241210	150455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9610	280	2	3.00	100769120	10542	12.92	9370	9690	9340	12120	6540	9330	9558.82	12.70	0	3961	10130	9730	9530	9130	8930	9630	9030	105	2790	500	6900	10	1	21000000	2018	3.28	0.28	12	0.05	2929.00	34733.00	14350	20240617	-33.03	8710	20231207	10.33	14350	-33.03	20240617	9010	6.66	20240129	14350	-33.03	20240617	8800	9.20	20231214	0.53	N	043370	500	105 억	2667580	N	N	0	N	N
116	20241210	140455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9640	310	2	3.32	89161300	9335	11.44	9370	9690	9340	12120	6540	9330	9551.29	12.70	0	3871	10130	9730	9530	9130	8930	9630	9030	105	2790	500	6900	10	1	21000000	2024	3.29	0.28	12	0.04	2929.00	34733.00	14350	20240617	-32.82	8710	20231207	10.68	14350	-32.82	20240617	9010	6.99	20240129	14350	-32.82	20240617	8800	9.55	20231214	0.53	N	043370	500	105 억	2667580	N	N	0	N	N
117	20241210	130454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9670	340	2	3.64	85002860	8904	10.91	9370	9690	9340	12120	6540	9330	9546.59	12.70	0	3615	10130	9730	9530	9130	8930	9630	9030	105	2790	500	6900	10	1	21000000	2031	3.30	0.28	12	0.04	2929.00	34733.00	14350	20240617	-32.61	8710	20231207	11.02	14350	-32.61	20240617	9010	7.33	20240129	14350	-32.61	20240617	8800	9.89	20231214	0.53	N	043370	500	105 억	2667580	N	N	0	N	N
118	20241210	120455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9670	340	2	3.64	77396100	8115	9.95	9370	9680	9340	12120	6540	9330	9537.41	12.70	0	3094	10130	9730	9530	9130	8930	9630	9030	105	2790	500	6900	10	1	21000000	2031	3.30	0.28	12	0.04	2929.00	34733.00	14350	20240617	-32.61	8710	20231207	11.02	14350	-32.61	20240617	9010	7.33	20240129	14350	-32.61	20240617	8800	9.89	20231214	0.53	N	043370	500	105 억	2667580	N	N	0	N	N
119	20241210	110453	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9640	310	2	3.32	72856790	7645	9.37	9370	9640	9340	12120	6540	9330	9529.99	12.70	0	2910	10130	9730	9530	9130	8930	9630	9030	105	2790	500	6900	10	1	21000000	2024	3.29	0.28	12	0.04	2929.00	34733.00	14350	20240617	-32.82	8710	20231207	10.68	14350	-32.82	20240617	9010	6.99	20240129	14350	-32.82	20240617	8800	9.55	20231214	0.53	N	043370	500	105 억	2667580	N	N	0	N	N
120	20241210	100454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9560	230	2	2.47	49061120	5163	6.33	9370	9600	9340	12120	6540	9330	9502.44	12.70	0	2735	10130	9730	9530	9130	8930	9630	9030	105	2790	500	6900	10	1	21000000	2008	3.26	0.28	12	0.02	2929.00	34733.00	14350	20240617	-33.38	8710	20231207	9.76	14350	-33.38	20240617	9010	6.10	20240129	14350	-33.38	20240617	8800	8.64	20231214	0.53	N	043370	500	105 억	2667580	N	N	0	N	N
121	20241210	090457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9490	160	2	1.71	6867530	731	0.90	9370	9490	9340	12120	6540	9330	9394.71	12.70	0	251	10130	9730	9530	9130	8930	9630	9030	105	2790	500	6900	10	1	21000000	1993	3.24	0.27	12	0.00	2929.00	34733.00	14350	20240617	-33.87	8710	20231207	8.96	14350	-33.87	20240617	9010	5.33	20240129	14350	-33.87	20240617	8800	7.84	20231214	0.53	N	043370	500	105 억	2667580	N	N	0	N	N
122	20241209	160452	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9330	-630	5	-6.33	775202300	81561	242.88	9780	9930	9330	12940	6980	9960	9504.61	12.80	0	-21707	10186	10072	9876	9762	9566	10130	9820	105	2980	500	7370	10	1	21000000	1959	3.19	0.27	12	0.39	2929.00	34733.00	14350	20240617	-34.98	8710	20231207	7.12	14350	-34.98	20240617	9010	3.55	20240129	14350	-34.98	20240617	8800	6.02	20231214	0.53	N	043370	500	105 억	2688276	N	N	0	N	N
123	20241209	150455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9420	-540	5	-5.42	629002300	66025	196.61	9780	9930	9410	12940	6980	9960	9526.73	12.80	0	-15295	10186	10072	9876	9762	9566	10130	9820	105	2980	500	7370	10	1	21000000	1978	3.22	0.27	12	0.31	2929.00	34733.00	14350	20240617	-34.36	8710	20231207	8.15	14350	-34.36	20240617	9010	4.55	20240129	14350	-34.36	20240617	8800	7.05	20231214	0.53	N	043370	500	105 억	2688276	N	N	0	N	N
124	20241209	140454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9420	-540	5	-5.42	587640440	61635	183.54	9780	9930	9410	12940	6980	9960	9534.20	12.80	0	-13563	10186	10072	9876	9762	9566	10130	9820	105	2980	500	7370	10	1	21000000	1978	3.22	0.27	12	0.29	2929.00	34733.00	14350	20240617	-34.36	8710	20231207	8.15	14350	-34.36	20240617	9010	4.55	20240129	14350	-34.36	20240617	8800	7.05	20231214	0.53	N	043370	500	105 억	2688276	N	N	0	N	N
125	20241209	130455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9450	-510	5	-5.12	504921760	52881	157.47	9780	9930	9410	12940	6980	9960	9548.26	12.80	0	-10786	10186	10072	9876	9762	9566	10130	9820	105	2980	500	7370	10	1	21000000	1985	3.23	0.27	12	0.25	2929.00	34733.00	14350	20240617	-34.15	8710	20231207	8.50	14350	-34.15	20240617	9010	4.88	20240129	14350	-34.15	20240617	8800	7.39	20231214	0.53	N	043370	500	105 억	2688276	N	N	0	N	N
126	20241209	120453	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9440	-520	5	-5.22	466019690	48765	145.22	9780	9930	9410	12940	6980	9960	9556.44	12.80	0	-10211	10186	10072	9876	9762	9566	10130	9820	105	2980	500	7370	10	1	21000000	1982	3.22	0.27	12	0.23	2929.00	34733.00	14350	20240617	-34.22	8710	20231207	8.38	14350	-34.22	20240617	9010	4.77	20240129	14350	-34.22	20240617	8800	7.27	20231214	0.53	N	043370	500	105 억	2688276	N	N	0	N	N
127	20241209	110455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9470	-490	5	-4.92	370553620	38706	115.26	9780	9930	9410	12940	6980	9960	9573.54	12.80	0	-4479	10186	10072	9876	9762	9566	10130	9820	105	2980	500	7370	10	1	21000000	1989	3.23	0.27	12	0.18	2929.00	34733.00	14350	20240617	-34.01	8710	20231207	8.73	14350	-34.01	20240617	9010	5.11	20240129	14350	-34.01	20240617	8800	7.61	20231214	0.53	N	043370	500	105 억	2688276	N	N	0	N	N
128	20241209	100453	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9590	-370	5	-3.71	268321570	27950	83.23	9780	9930	9460	12940	6980	9960	9600.06	12.80	0	328	10186	10072	9876	9762	9566	10130	9820	105	2980	500	7370	10	1	21000000	2014	3.27	0.28	12	0.13	2929.00	34733.00	14350	20240617	-33.17	8710	20231207	10.10	14350	-33.17	20240617	9010	6.44	20240129	14350	-33.17	20240617	8800	8.98	20231214	0.53	N	043370	500	105 억	2688276	N	N	0	N	N
129	20241209	090451	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9660	-300	5	-3.01	33646820	3441	10.25	9780	9930	9660	12940	6980	9960	9778.21	12.80	0	-362	10186	10072	9876	9762	9566	10130	9820	105	2980	500	7370	10	1	21000000	2029	3.30	0.28	12	0.02	2929.00	34733.00	14350	20240617	-32.68	8710	20231207	10.91	14350	-32.68	20240617	9010	7.21	20240129	14350	-32.68	20240617	8800	9.77	20231214	0.53	N	043370	500	105 억	2688276	N	N	0	N	N
130	20241206	160450	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9960	60	2	0.61	330098450	33581	112.66	9890	9990	9680	12870	6930	9900	9829.92	12.81	0	304	10080	9990	9900	9810	9720	10035	9855	105	2970	500	7320	10	1	21000000	2092	3.40	0.29	12	0.16	2929.00	34733.00	14350	20240617	-30.59	8710	20231207	14.35	14350	-30.59	20240617	9010	10.54	20240129	14350	-30.59	20240617	8710	14.35	20231207	0.52	N	043370	500	105 억	2689375	N	N	3	N	N
131	20241206	150452	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	90	2	0.91	317912150	32355	108.54	9890	9990	9680	12870	6930	9900	9825.75	12.81	0	266	10080	9990	9900	9810	9720	10035	9855	105	2970	500	7320	10	1	21000000	2098	3.41	0.29	12	0.15	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.52	N	043370	500	105 억	2689375	N	N	3	N	N
132	20241206	140450	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9890	-10	5	-0.10	283197260	28860	96.82	9890	9940	9680	12870	6930	9900	9812.79	12.81	0	-2432	10080	9990	9900	9810	9720	10035	9855	105	2970	500	7320	10	1	21000000	2077	3.38	0.28	12	0.14	2929.00	34733.00	14350	20240617	-31.08	8710	20231207	13.55	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8710	13.55	20231207	0.52	N	043370	500	105 억	2689375	N	N	3	N	N
133	20241206	130451	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9860	-40	5	-0.40	270292240	27550	92.42	9890	9940	9680	12870	6930	9900	9810.97	12.81	0	-2657	10080	9990	9900	9810	9720	10035	9855	105	2970	500	7320	10	1	21000000	2071	3.37	0.28	12	0.13	2929.00	34733.00	14350	20240617	-31.29	8710	20231207	13.20	14350	-31.29	20240617	9010	9.43	20240129	14350	-31.29	20240617	8710	13.20	20231207	0.52	N	043370	500	105 억	2689375	N	N	3	N	N
134	20241206	120448	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9890	-10	5	-0.10	250313360	25533	85.66	9890	9930	9680	12870	6930	9900	9803.52	12.81	0	-2827	10080	9990	9900	9810	9720	10035	9855	105	2970	500	7320	10	1	21000000	2077	3.38	0.28	12	0.12	2929.00	34733.00	14350	20240617	-31.08	8710	20231207	13.55	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8710	13.55	20231207	0.52	N	043370	500	105 억	2689375	N	N	3	N	N
135	20241206	110450	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9770	-130	5	-1.31	200271280	20462	68.65	9890	9910	9680	12870	6930	9900	9787.47	12.81	0	-6781	10080	9990	9900	9810	9720	10035	9855	105	2970	500	7320	10	1	21000000	2052	3.34	0.28	12	0.10	2929.00	34733.00	14350	20240617	-31.92	8710	20231207	12.17	14350	-31.92	20240617	9010	8.44	20240129	14350	-31.92	20240617	8710	12.17	20231207	0.52	N	043370	500	105 억	2689375	N	N	3	N	N
136	20241206	100447	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9840	-60	5	-0.61	42926540	4353	14.60	9890	9910	9810	12870	6930	9900	9861.37	12.81	0	-2725	10080	9990	9900	9810	9720	10035	9855	105	2970	500	7320	10	1	21000000	2066	3.36	0.28	12	0.02	2929.00	34733.00	14350	20240617	-31.43	8710	20231207	12.97	14350	-31.43	20240617	9010	9.21	20240129	14350	-31.43	20240617	8710	12.97	20231207	0.52	N	043370	500	105 억	2689375	N	N	3	N	N
137	20241206	090450	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	-30	5	-0.30	4821780	488	1.64	9890	9890	9870	12870	6930	9900	9880.70	12.81	0	-114	10080	9990	9900	9810	9720	10035	9855	105	2970	500	7320	10	1	21000000	2073	3.37	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.22	8710	20231207	13.32	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8710	13.32	20231207	0.52	N	043370	500	105 억	2689375	N	N	3	N	N
138	20241205	160442	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9900	20	2	0.20	295109690	29807	89.34	9880	9990	9810	12840	6920	9880	9900.69	12.82	0	-7538	10173	10026	9893	9746	9613	9960	9680	105	2960	500	7310	10	1	21000000	2079	3.38	0.29	12	0.14	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8710	13.66	20231207	0.52	N	043370	500	105 억	2693084	N	N	3	N	N
139	20241205	150445	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9910	30	2	0.30	252326920	25496	76.42	9880	9990	9810	12840	6920	9880	9896.73	12.82	0	-7385	10173	10026	9893	9746	9613	9960	9680	105	2960	500	7310	10	1	21000000	2081	3.38	0.29	12	0.12	2929.00	34733.00	14350	20240617	-30.94	8710	20231207	13.78	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8710	13.78	20231207	0.52	N	043370	500	105 억	2693084	N	N	4	N	N
140	20241205	140443	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9910	30	2	0.30	134821200	13641	40.89	9880	9940	9810	12840	6920	9880	9883.53	12.82	0	-4317	10173	10026	9893	9746	9613	9960	9680	105	2960	500	7310	10	1	21000000	2081	3.38	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.94	8710	20231207	13.78	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8710	13.78	20231207	0.52	N	043370	500	105 억	2693084	N	N	4	N	N
141	20241205	130443	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9920	40	2	0.40	116023740	11745	35.20	9880	9940	9810	12840	6920	9880	9878.56	12.82	0	-3308	10173	10026	9893	9746	9613	9960	9680	105	2960	500	7310	10	1	21000000	2083	3.39	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.87	8710	20231207	13.89	14350	-30.87	20240617	9010	10.10	20240129	14350	-30.87	20240617	8710	13.89	20231207	0.52	N	043370	500	105 억	2693084	N	N	4	N	N
142	20241205	120444	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	-10	5	-0.10	95417680	9663	28.96	9880	9910	9810	12840	6920	9880	9874.54	12.82	0	-2780	10173	10026	9893	9746	9613	9960	9680	105	2960	500	7310	10	1	21000000	2073	3.37	0.28	12	0.05	2929.00	34733.00	14350	20240617	-31.22	8710	20231207	13.32	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8710	13.32	20231207	0.52	N	043370	500	105 억	2693084	N	N	4	N	N
143	20241205	110442	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9890	10	2	0.10	64901120	6574	19.70	9880	9900	9810	12840	6920	9880	9872.39	12.82	0	-2700	10173	10026	9893	9746	9613	9960	9680	105	2960	500	7310	10	1	21000000	2077	3.38	0.28	12	0.03	2929.00	34733.00	14350	20240617	-31.08	8710	20231207	13.55	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8710	13.55	20231207	0.52	N	043370	500	105 억	2693084	N	N	4	N	N
144	20241205	100440	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	-10	5	-0.10	50561680	5123	15.35	9880	9900	9810	12840	6920	9880	9869.55	12.82	0	-2041	10173	10026	9893	9746	9613	9960	9680	105	2960	500	7310	10	1	21000000	2073	3.37	0.28	12	0.02	2929.00	34733.00	14350	20240617	-31.22	8710	20231207	13.32	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8710	13.32	20231207	0.52	N	043370	500	105 억	2693084	N	N	4	N	N
145	20241205	090444	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9900	20	2	0.20	2757300	279	0.84	9880	9900	9880	12840	6920	9880	9882.80	12.82	0	-116	10173	10026	9893	9746	9613	9960	9680	105	2960	500	7310	10	1	21000000	2079	3.38	0.29	12	0.00	2929.00	34733.00	14350	20240617	-31.01	8710	20231207	13.66	14350	-31.01	20240617	9010	9.88	20240129	14350	-31.01	20240617	8710	13.66	20231207	0.52	N	043370	500	105 억	2693084	N	N	4	N	N
146	20241204	160436	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9880	-180	5	-1.79	329751590	33354	139.27	10000	10040	9760	13070	7050	10060	9886.43	12.87	0	-9400	10160	10110	10030	9980	9900	10070	9940	105	3010	500	7440	10	1	21000000	2075	3.37	0.28	12	0.16	2929.00	34733.00	14350	20240617	-31.15	8710	20231207	13.43	14350	-31.15	20240617	9010	9.66	20240129	14350	-31.15	20240617	8710	13.43	20231207	0.52	N	043370	500	105 억	2701872	N	N	4	N	N
147	20241204	150437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9910	-150	5	-1.49	310279580	31387	131.05	10000	10040	9760	13070	7050	10060	9885.61	12.87	0	-10235	10160	10110	10030	9980	9900	10070	9940	105	3010	500	7440	10	1	21000000	2081	3.38	0.29	12	0.15	2929.00	34733.00	14350	20240617	-30.94	8710	20231207	13.78	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8710	13.78	20231207	0.52	N	043370	500	105 억	2701872	N	N	8	N	N
148	20241204	140436	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9890	-170	5	-1.69	286515050	28988	121.04	10000	10040	9760	13070	7050	10060	9883.92	12.87	0	-8918	10160	10110	10030	9980	9900	10070	9940	105	3010	500	7440	10	1	21000000	2077	3.38	0.28	12	0.14	2929.00	34733.00	14350	20240617	-31.08	8710	20231207	13.55	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8710	13.55	20231207	0.52	N	043370	500	105 억	2701872	N	N	8	N	N
149	20241204	130432	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9910	-150	5	-1.49	252532640	25552	106.69	10000	10040	9760	13070	7050	10060	9883.09	12.87	0	-7870	10160	10110	10030	9980	9900	10070	9940	105	3010	500	7440	10	1	21000000	2081	3.38	0.29	12	0.12	2929.00	34733.00	14350	20240617	-30.94	8710	20231207	13.78	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8710	13.78	20231207	0.52	N	043370	500	105 억	2701872	N	N	8	N	N
150	20241204	120430	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9830	-230	5	-2.29	232595230	23534	98.26	10000	10040	9760	13070	7050	10060	9883.37	12.87	0	-8000	10160	10110	10030	9980	9900	10070	9940	105	3010	500	7440	10	1	21000000	2064	3.36	0.28	12	0.11	2929.00	34733.00	14350	20240617	-31.50	8710	20231207	12.86	14350	-31.50	20240617	9010	9.10	20240129	14350	-31.50	20240617	8710	12.86	20231207	0.52	N	043370	500	105 억	2701872	N	N	8	N	N
151	20241204	110429	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	-190	5	-1.89	150753730	15225	63.57	10000	10040	9760	13070	7050	10060	9901.72	12.87	0	-5424	10160	10110	10030	9980	9900	10070	9940	105	3010	500	7440	10	1	21000000	2073	3.37	0.28	12	0.07	2929.00	34733.00	14350	20240617	-31.22	8710	20231207	13.32	14350	-31.22	20240617	9010	9.54	20240129	14350	-31.22	20240617	8710	13.32	20231207	0.52	N	043370	500	105 억	2701872	N	N	8	N	N
152	20241204	100429	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9910	-150	5	-1.49	114188330	11522	48.11	10000	10040	9760	13070	7050	10060	9910.46	12.87	0	-3580	10160	10110	10030	9980	9900	10070	9940	105	3010	500	7440	10	1	21000000	2081	3.38	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.94	8710	20231207	13.78	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8710	13.78	20231207	0.52	N	043370	500	105 억	2701872	N	N	8	N	N
153	20241204	090434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	-50	5	-0.50	23563390	2357	9.84	10000	10030	9930	13070	7050	10060	9997.20	12.87	0	-42	10160	10110	10030	9980	9900	10070	9940	105	3010	500	7440	10	1	21000000	2102	3.42	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.52	N	043370	500	105 억	2701872	N	N	8	N	N
154	20241203	160456	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10060	0	3	0.00	239888000	23950	88.40	10080	10080	9950	13070	7050	10060	10016.18	12.94	0	-1444	10726	10392	10166	9832	9606	10280	9720	105	3010	500	7440	10	1	21000000	2113	3.43	0.29	12	0.11	2929.00	34733.00	14350	20240617	-29.90	8710	20231207	15.50	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8710	15.50	20231207	0.51	N	043370	500	105 억	2717142	N	N	8	N	N
155	20241203	150507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	-30	5	-0.30	227024630	22669	83.67	10080	10080	9950	13070	7050	10060	10014.76	12.94	0	-1158	10726	10392	10166	9832	9606	10280	9720	105	3010	500	7440	10	1	21000000	2106	3.42	0.29	12	0.11	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.51	N	043370	500	105 억	2717142	N	N	0	N	N
156	20241203	140459	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10020	-40	5	-0.40	144023490	14388	53.11	10080	10080	9950	13070	7050	10060	10009.97	12.94	0	-1121	10726	10392	10166	9832	9606	10280	9720	105	3010	500	7440	10	1	21000000	2104	3.42	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.17	8710	20231207	15.04	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8710	15.04	20231207	0.51	N	043370	500	105 억	2717142	N	N	0	N	N
157	20241203	130456	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	-30	5	-0.30	41061770	4109	15.17	10080	10080	9950	13070	7050	10060	9993.13	12.94	0	-817	10726	10392	10166	9832	9606	10280	9720	105	3010	500	7440	10	1	21000000	2106	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.51	N	043370	500	105 억	2717142	N	N	0	N	N
158	20241203	120515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	-30	5	-0.30	33499680	3355	12.38	10080	10080	9950	13070	7050	10060	9985.00	12.94	0	-729	10726	10392	10166	9832	9606	10280	9720	105	3010	500	7440	10	1	21000000	2106	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.51	N	043370	500	105 억	2717142	N	N	0	N	N
159	20241203	110457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-70	5	-0.70	24395970	2444	9.02	10080	10080	9950	13070	7050	10060	9981.98	12.94	0	-697	10726	10392	10166	9832	9606	10280	9720	105	3010	500	7440	10	1	21000000	2098	3.41	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.51	N	043370	500	105 억	2717142	N	N	0	N	N
160	20241203	100448	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9980	-80	5	-0.80	12258900	1226	4.53	10080	10080	9970	13070	7050	10060	9999.10	12.94	0	-529	10726	10392	10166	9832	9606	10280	9720	105	3010	500	7440	10	1	21000000	2096	3.41	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.51	N	043370	500	105 억	2717142	N	N	0	N	N
161	20241203	090447	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	-30	5	-0.30	1259290	125	0.46	10080	10080	10030	13070	7050	10060	10074.32	12.94	0	-31	10726	10392	10166	9832	9606	10280	9720	105	3010	500	7440	10	1	21000000	2106	3.42	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.51	N	043370	500	105 억	2717142	N	N	0	N	N
162	20241202	160434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10060	-360	5	-3.45	272527300	27093	54.02	10500	10500	9940	13540	7300	10420	10058.96	12.96	0	-3581	10726	10572	10436	10282	10146	10650	10360	105	3120	500	7710	10	1	21000000	2113	3.43	0.29	12	0.13	2929.00	34733.00	14350	20240617	-29.90	8710	20231207	15.50	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8710	15.50	20231207	0.56	N	043370	500	105 억	2721501	N	N	4	N	N
163	20241202	150510	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10060	-360	5	-3.45	258369240	25685	51.21	10500	10500	9940	13540	7300	10420	10059.15	12.96	0	-3334	10726	10572	10436	10282	10146	10650	10360	105	3120	500	7710	10	1	21000000	2113	3.43	0.29	12	0.12	2929.00	34733.00	14350	20240617	-29.90	8710	20231207	15.50	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8710	15.50	20231207	0.56	N	043370	500	105 억	2721501	N	N	4	N	N
164	20241202	140447	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	-410	5	-3.93	234590470	23312	46.48	10500	10500	9940	13540	7300	10420	10063.08	12.96	0	-4009	10726	10572	10436	10282	10146	10650	10360	105	3120	500	7710	10	1	21000000	2102	3.42	0.29	12	0.11	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.56	N	043370	500	105 억	2721501	N	N	4	N	N
165	20241202	130446	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	-410	5	-3.93	207485330	20601	41.07	10500	10500	9940	13540	7300	10420	10071.61	12.96	0	-4365	10726	10572	10436	10282	10146	10650	10360	105	3120	500	7710	10	1	21000000	2102	3.42	0.29	12	0.10	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.56	N	043370	500	105 억	2721501	N	N	4	N	N
166	20241202	120502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9970	-450	5	-4.32	197957530	19646	39.17	10500	10500	9960	13540	7300	10420	10076.23	12.96	0	-4011	10726	10572	10436	10282	10146	10650	10360	105	3120	500	7710	10	1	21000000	2094	3.40	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.56	N	043370	500	105 억	2721501	N	N	4	N	N
167	20241202	110435	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10060	-360	5	-3.45	166445970	16495	32.89	10500	10500	9970	13540	7300	10420	10090.69	12.96	0	-2839	10726	10572	10436	10282	10146	10650	10360	105	3120	500	7710	10	1	21000000	2113	3.43	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.90	8710	20231207	15.50	14350	-29.90	20240617	9010	11.65	20240129	14350	-29.90	20240617	8710	15.50	20231207	0.56	N	043370	500	105 억	2721501	N	N	4	N	N
168	20241202	100434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10140	-280	5	-2.69	81532880	8029	16.01	10500	10500	10050	13540	7300	10420	10154.80	12.96	0	1154	10726	10572	10436	10282	10146	10650	10360	105	3120	500	7710	10	1	21000000	2129	3.46	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.34	8710	20231207	16.42	14350	-29.34	20240617	9010	12.54	20240129	14350	-29.34	20240617	8710	16.42	20231207	0.56	N	043370	500	105 억	2721501	N	N	4	N	N
169	20241202	090434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10340	-80	5	-0.77	4809570	463	0.92	10500	10500	10330	13540	7300	10420	10387.84	12.96	0	76	10726	10572	10436	10282	10146	10650	10360	105	3120	500	7710	10	1	21000000	2171	3.53	0.30	12	0.00	2929.00	34733.00	14350	20240617	-27.94	8710	20231207	18.71	14350	-27.94	20240617	9010	14.76	20240129	14350	-27.94	20240617	8710	18.71	20231207	0.56	N	043370	500	105 억	2721501	N	N	4	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History