KissMeData/170030/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161002	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7120	120	2	1.71	557347070	78217	140.81	7050	7190	7010	9100	4900	7000	7125.70	3.18	26304	21709	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.51	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	488071	N	N	N	N
3	20231229	150949	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7120	120	2	1.71	557347070	78217	140.81	7050	7190	7010	9100	4900	7000	7125.70	3.18	26304	21709	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.51	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	488071	N	N	N	N
4	20231229	140947	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7120	120	2	1.71	557347070	78217	140.81	7050	7190	7010	9100	4900	7000	7125.70	3.18	26304	21709	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.51	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	488071	N	N	N	N
5	20231229	130948	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7120	120	2	1.71	557347070	78217	140.81	7050	7190	7010	9100	4900	7000	7125.70	3.18	26304	21709	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.51	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	488071	N	N	N	N
6	20231229	120951	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7120	120	2	1.71	557347070	78217	140.81	7050	7190	7010	9100	4900	7000	7125.70	3.18	26304	21709	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.51	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	488071	N	N	N	N
7	20231229	110906	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7120	120	2	1.71	557347070	78217	140.81	7050	7190	7010	9100	4900	7000	7125.70	3.18	26304	21709	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.51	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	488071	N	N	N	N
8	20231229	100916	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7120	120	2	1.71	557347070	78217	140.81	7050	7190	7010	9100	4900	7000	7125.70	3.18	26304	21709	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.51	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	488071	N	N	N	N
9	20231229	090915	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7120	120	2	1.71	557347070	78217	140.81	7050	7190	7010	9100	4900	7000	7125.70	3.18	26304	21709	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.51	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	488071	N	N	N	N
10	20231228	160906	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7120	120	2	1.71	554030150	77751	139.97	7050	7190	7010	9100	4900	7000	7125.70	3.01	0	21709	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.51	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	461767	N	N	N	N
11	20231228	150913	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7100	100	2	1.43	504471970	70784	127.43	7050	7190	7010	9100	4900	7000	7126.92	3.01	0	19570	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1089	9.56	0.79	12	0.46	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	5.44	N	170030	500	76 억	461767	N	N	N	N
12	20231228	140905	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7110	110	2	1.57	465366680	65274	117.51	7050	7190	7010	9100	4900	7000	7129.43	3.01	0	17970	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1091	9.57	0.79	12	0.43	743.00	8988.00	10110	20230510	-29.67	5820	20230103	22.16	10110	-29.67	20230510	5820	22.16	20230103	10110	-29.67	20230510	5820	22.16	20230103	5.44	N	170030	500	76 억	461767	N	N	N	N
13	20231228	130905	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7120	120	2	1.71	428960040	60152	108.29	7050	7190	7010	9100	4900	7000	7131.27	3.01	0	17834	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.39	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	461767	N	N	N	N
14	20231228	120908	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7130	130	2	1.86	393452740	55167	99.32	7050	7190	7010	9100	4900	7000	7132.03	3.01	0	16926	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1094	9.60	0.79	12	0.36	743.00	8988.00	10110	20230510	-29.48	5820	20230103	22.51	10110	-29.48	20230510	5820	22.51	20230103	10110	-29.48	20230510	5820	22.51	20230103	5.44	N	170030	500	76 억	461767	N	N	N	N
15	20231228	110909	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7120	120	2	1.71	350436190	49128	88.44	7050	7190	7010	9100	4900	7000	7133.13	3.01	0	16671	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1092	9.58	0.79	12	0.32	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.44	N	170030	500	76 억	461767	N	N	N	N
16	20231228	100905	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7130	130	2	1.86	305957360	42881	77.20	7050	7190	7010	9100	4900	7000	7135.03	3.01	0	15835	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1094	9.60	0.79	12	0.28	743.00	8988.00	10110	20230510	-29.48	5820	20230103	22.51	10110	-29.48	20230510	5820	22.51	20230103	10110	-29.48	20230510	5820	22.51	20230103	5.44	N	170030	500	76 억	461767	N	N	N	N
17	20231228	090911	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7160	160	2	2.29	152021810	21367	38.47	7050	7160	7010	9100	4900	7000	7114.79	3.01	0	13432	7140	7070	7020	6950	6900	7045	6925	77	2100	500	5180	10	1	15340000	1098	9.64	0.80	12	0.14	743.00	8988.00	10110	20230510	-29.18	5820	20230103	23.02	10110	-29.18	20230510	5820	23.02	20230103	10110	-29.18	20230510	5820	23.02	20230103	5.44	N	170030	500	76 억	461767	N	N	N	N
18	20231227	160857	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7000	0	3	0.00	374259110	53472	42.83	7080	7090	6970	9100	4900	7000	6999.16	3.06	0	-10572	7360	7180	7090	6910	6820	7135	6865	77	2100	500	5180	10	1	15340000	1074	9.42	0.78	12	0.35	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	5.47	N	170030	500	76 억	469544	N	N	N	N
19	20231227	150911	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7010	10	2	0.14	322902810	46132	36.95	7080	7090	6970	9100	4900	7000	6999.54	3.06	0	-11037	7360	7180	7090	6910	6820	7135	6865	77	2100	500	5180	10	1	15340000	1075	9.43	0.78	12	0.30	743.00	8988.00	10110	20230510	-30.66	5820	20230103	20.45	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5820	20.45	20230103	5.47	N	170030	500	76 억	469544	N	N	N	N
20	20231227	140906	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7000	0	3	0.00	305729640	43681	34.99	7080	7090	6970	9100	4900	7000	6999.14	3.06	0	-10753	7360	7180	7090	6910	6820	7135	6865	77	2100	500	5180	10	1	15340000	1074	9.42	0.78	12	0.28	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	5.47	N	170030	500	76 억	469544	N	N	N	N
21	20231227	130858	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6980	-20	5	-0.29	274207530	39170	31.37	7080	7090	6970	9100	4900	7000	7000.45	3.06	0	-9725	7360	7180	7090	6910	6820	7135	6865	77	2100	500	5180	10	1	15340000	1071	9.39	0.78	12	0.26	743.00	8988.00	10110	20230510	-30.96	5820	20230103	19.93	10110	-30.96	20230510	5820	19.93	20230103	10110	-30.96	20230510	5820	19.93	20230103	5.47	N	170030	500	76 억	469544	N	N	N	N
22	20231227	120900	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6980	-20	5	-0.29	220757820	31522	25.25	7080	7090	6970	9100	4900	7000	7003.29	3.06	0	-8253	7360	7180	7090	6910	6820	7135	6865	77	2100	500	5180	10	1	15340000	1071	9.39	0.78	12	0.21	743.00	8988.00	10110	20230510	-30.96	5820	20230103	19.93	10110	-30.96	20230510	5820	19.93	20230103	10110	-30.96	20230510	5820	19.93	20230103	5.47	N	170030	500	76 억	469544	N	N	N	N
23	20231227	110907	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7000	0	3	0.00	176278000	25148	20.14	7080	7090	6970	9100	4900	7000	7009.62	3.06	0	-6614	7360	7180	7090	6910	6820	7135	6865	77	2100	500	5180	10	1	15340000	1074	9.42	0.78	12	0.16	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	5.47	N	170030	500	76 억	469544	N	N	N	N
24	20231227	100906	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6970	-30	5	-0.43	132761170	18911	15.15	7080	7090	6970	9100	4900	7000	7020.31	3.06	0	-5790	7360	7180	7090	6910	6820	7135	6865	77	2100	500	5180	10	1	15340000	1069	9.38	0.78	12	0.12	743.00	8988.00	10110	20230510	-31.06	5820	20230103	19.76	10110	-31.06	20230510	5820	19.76	20230103	10110	-31.06	20230510	5820	19.76	20230103	5.47	N	170030	500	76 억	469544	N	N	N	N
25	20231227	090908	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7070	70	2	1.00	31690430	4488	3.59	7080	7090	7010	9100	4900	7000	7061.15	3.06	0	683	7360	7180	7090	6910	6820	7135	6865	77	2100	500	5180	10	1	15340000	1085	9.52	0.79	12	0.03	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	5.47	N	170030	500	76 억	469544	N	N	N	N
26	20231226	160908	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7000	-240	5	-3.31	871795140	122825	160.01	7210	7270	7000	9410	5070	7240	7098.54	3.16	0	-14655	7333	7286	7213	7166	7093	7310	7190	77	2170	500	5350	10	1	15340000	1074	9.42	0.78	12	0.80	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	5.27	N	170030	500	76 억	484200	N	N	N	N
27	20231226	150906	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7150	-90	5	-1.24	620663570	87142	113.53	7210	7270	7070	9410	5070	7240	7122.44	3.16	0	-26251	7333	7286	7213	7166	7093	7310	7190	77	2170	500	5350	10	1	15340000	1097	9.62	0.80	12	0.57	743.00	8988.00	10110	20230510	-29.28	5820	20230103	22.85	10110	-29.28	20230510	5820	22.85	20230103	10110	-29.28	20230510	5820	22.85	20230103	5.27	N	170030	500	76 억	484200	N	N	N	N
28	20231226	140907	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7070	-170	5	-2.35	447410640	62900	81.94	7210	7270	7070	9410	5070	7240	7113.05	3.16	0	-18631	7333	7286	7213	7166	7093	7310	7190	77	2170	500	5350	10	1	15340000	1085	9.52	0.79	12	0.41	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	5.27	N	170030	500	76 억	484200	N	N	N	N
29	20231226	130906	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7080	-160	5	-2.21	381257050	53565	69.78	7210	7270	7070	9410	5070	7240	7117.65	3.16	0	-17929	7333	7286	7213	7166	7093	7310	7190	77	2170	500	5350	10	1	15340000	1086	9.53	0.79	12	0.35	743.00	8988.00	10110	20230510	-29.97	5820	20230103	21.65	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	5.27	N	170030	500	76 억	484200	N	N	N	N
30	20231226	120906	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7120	-120	5	-1.66	296437720	41611	54.21	7210	7270	7070	9410	5070	7240	7124.02	3.16	0	-13392	7333	7286	7213	7166	7093	7310	7190	77	2170	500	5350	10	1	15340000	1092	9.58	0.79	12	0.27	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.27	N	170030	500	76 억	484200	N	N	N	N
31	20231226	110909	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7130	-110	5	-1.52	253176630	35526	46.28	7210	7270	7070	9410	5070	7240	7126.52	3.16	0	-12997	7333	7286	7213	7166	7093	7310	7190	77	2170	500	5350	10	1	15340000	1094	9.60	0.79	12	0.23	743.00	8988.00	10110	20230510	-29.48	5820	20230103	22.51	10110	-29.48	20230510	5820	22.51	20230103	10110	-29.48	20230510	5820	22.51	20230103	5.27	N	170030	500	76 억	484200	N	N	N	N
32	20231226	100905	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7120	-120	5	-1.66	190683150	26738	34.83	7210	7270	7070	9410	5070	7240	7131.54	3.16	0	-14039	7333	7286	7213	7166	7093	7310	7190	77	2170	500	5350	10	1	15340000	1092	9.58	0.79	12	0.17	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.27	N	170030	500	76 억	484200	N	N	N	N
33	20231226	090908	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7130	-110	5	-1.52	91832690	12821	16.70	7210	7270	7110	9410	5070	7240	7162.68	3.16	0	-8512	7333	7286	7213	7166	7093	7310	7190	77	2170	500	5350	10	1	15340000	1094	9.60	0.79	12	0.08	743.00	8988.00	10110	20230510	-29.48	5820	20230103	22.51	10110	-29.48	20230510	5820	22.51	20230103	10110	-29.48	20230510	5820	22.51	20230103	5.27	N	170030	500	76 억	484200	N	N	N	N
34	20231222	160853	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7240	30	2	0.42	540990920	75256	41.94	7200	7260	7140	9370	5050	7210	7188.66	3.14	0	2341	7463	7336	7243	7116	7023	7290	7070	77	2160	500	5330	10	1	15340000	1111	9.74	0.81	12	0.49	743.00	8988.00	10110	20230510	-28.39	5820	20230103	24.40	10110	-28.39	20230510	5820	24.40	20230103	10110	-28.39	20230510	5820	24.40	20230103	5.13	N	170030	500	76 억	481860	N	N	N	N
35	20231222	150851	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7170	-40	5	-0.55	494335400	68772	38.33	7200	7260	7140	9370	5050	7210	7188.03	3.14	0	4057	7463	7336	7243	7116	7023	7290	7070	77	2160	500	5330	10	1	15340000	1100	9.65	0.80	12	0.45	743.00	8988.00	10110	20230510	-29.08	5820	20230103	23.20	10110	-29.08	20230510	5820	23.20	20230103	10110	-29.08	20230510	5820	23.20	20230103	5.13	N	170030	500	76 억	481860	N	N	N	N
36	20231222	140848	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7170	-40	5	-0.55	411263120	57185	31.87	7200	7260	7170	9370	5050	7210	7191.80	3.14	0	8362	7463	7336	7243	7116	7023	7290	7070	77	2160	500	5330	10	1	15340000	1100	9.65	0.80	12	0.37	743.00	8988.00	10110	20230510	-29.08	5820	20230103	23.20	10110	-29.08	20230510	5820	23.20	20230103	10110	-29.08	20230510	5820	23.20	20230103	5.13	N	170030	500	76 억	481860	N	N	N	N
37	20231222	130850	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7190	-20	5	-0.28	376956320	52409	29.21	7200	7260	7170	9370	5050	7210	7192.59	3.14	0	9268	7463	7336	7243	7116	7023	7290	7070	77	2160	500	5330	10	1	15340000	1103	9.68	0.80	12	0.34	743.00	8988.00	10110	20230510	-28.88	5820	20230103	23.54	10110	-28.88	20230510	5820	23.54	20230103	10110	-28.88	20230510	5820	23.54	20230103	5.13	N	170030	500	76 억	481860	N	N	N	N
38	20231222	120848	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7210	0	3	0.00	342707640	47652	26.56	7200	7260	7170	9370	5050	7210	7191.88	3.14	0	9703	7463	7336	7243	7116	7023	7290	7070	77	2160	500	5330	10	1	15340000	1106	9.70	0.80	12	0.31	743.00	8988.00	10110	20230510	-28.68	5820	20230103	23.88	10110	-28.68	20230510	5820	23.88	20230103	10110	-28.68	20230510	5820	23.88	20230103	5.13	N	170030	500	76 억	481860	N	N	N	N
39	20231222	110848	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7180	-30	5	-0.42	314790000	43773	24.39	7200	7260	7170	9370	5050	7210	7191.42	3.14	0	9823	7463	7336	7243	7116	7023	7290	7070	77	2160	500	5330	10	1	15340000	1101	9.66	0.80	12	0.29	743.00	8988.00	10110	20230510	-28.98	5820	20230103	23.37	10110	-28.98	20230510	5820	23.37	20230103	10110	-28.98	20230510	5820	23.37	20230103	5.13	N	170030	500	76 억	481860	N	N	N	N
40	20231222	100845	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7190	-20	5	-0.28	143901080	20007	11.15	7200	7260	7170	9370	5050	7210	7192.54	3.14	0	-3647	7463	7336	7243	7116	7023	7290	7070	77	2160	500	5330	10	1	15340000	1103	9.68	0.80	12	0.13	743.00	8988.00	10110	20230510	-28.88	5820	20230103	23.54	10110	-28.88	20230510	5820	23.54	20230103	10110	-28.88	20230510	5820	23.54	20230103	5.13	N	170030	500	76 억	481860	N	N	N	N
41	20231222	090850	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7190	-20	5	-0.28	45459730	6308	3.52	7200	7260	7190	9370	5050	7210	7206.68	3.14	0	-409	7463	7336	7243	7116	7023	7290	7070	77	2160	500	5330	10	1	15340000	1103	9.68	0.80	12	0.04	743.00	8988.00	10110	20230510	-28.88	5820	20230103	23.54	10110	-28.88	20230510	5820	23.54	20230103	10110	-28.88	20230510	5820	23.54	20230103	5.13	N	170030	500	76 억	481860	N	N	N	N
42	20231221	160843	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7210	-80	5	-1.10	1300898060	179161	51.34	7250	7370	7150	9470	5110	7290	7261.32	3.27	0	-20476	7563	7426	7213	7076	6863	7495	7145	77	2180	500	5390	10	1	15340000	1106	9.70	0.80	12	1.17	743.00	8988.00	10110	20230510	-28.68	5820	20230103	23.88	10110	-28.68	20230510	5820	23.88	20230103	10110	-28.68	20230510	5820	23.88	20230103	5.07	N	170030	500	76 억	502298	N	N	N	N
43	20231221	150845	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7200	-90	5	-1.23	1270172650	174898	50.12	7250	7370	7150	9470	5110	7290	7262.36	3.27	0	-20444	7563	7426	7213	7076	6863	7495	7145	77	2180	500	5390	10	1	15340000	1104	9.69	0.80	12	1.14	743.00	8988.00	10110	20230510	-28.78	5820	20230103	23.71	10110	-28.78	20230510	5820	23.71	20230103	10110	-28.78	20230510	5820	23.71	20230103	5.07	N	170030	500	76 억	502298	N	N	N	N
44	20231221	140844	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7220	-70	5	-0.96	1171442490	161170	46.19	7250	7370	7150	9470	5110	7290	7268.36	3.27	0	-18700	7563	7426	7213	7076	6863	7495	7145	77	2180	500	5390	10	1	15340000	1108	9.72	0.80	12	1.05	743.00	8988.00	10110	20230510	-28.59	5820	20230103	24.05	10110	-28.59	20230510	5820	24.05	20230103	10110	-28.59	20230510	5820	24.05	20230103	5.07	N	170030	500	76 억	502298	N	N	N	N
45	20231221	130841	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7220	-70	5	-0.96	1078789550	148320	42.50	7250	7370	7150	9470	5110	7290	7273.39	3.27	0	-19682	7563	7426	7213	7076	6863	7495	7145	77	2180	500	5390	10	1	15340000	1108	9.72	0.80	12	0.97	743.00	8988.00	10110	20230510	-28.59	5820	20230103	24.05	10110	-28.59	20230510	5820	24.05	20230103	10110	-28.59	20230510	5820	24.05	20230103	5.07	N	170030	500	76 억	502298	N	N	N	N
46	20231221	120847	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7240	-50	5	-0.69	987920970	135754	38.90	7250	7370	7150	9470	5110	7290	7277.29	3.27	0	-17691	7563	7426	7213	7076	6863	7495	7145	77	2180	500	5390	10	1	15340000	1111	9.74	0.81	12	0.88	743.00	8988.00	10110	20230510	-28.39	5820	20230103	24.40	10110	-28.39	20230510	5820	24.40	20230103	10110	-28.39	20230510	5820	24.40	20230103	5.07	N	170030	500	76 억	502298	N	N	N	N
47	20231221	110847	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7230	-60	5	-0.82	950189060	130546	37.41	7250	7370	7150	9470	5110	7290	7278.57	3.27	0	-16339	7563	7426	7213	7076	6863	7495	7145	77	2180	500	5390	10	1	15340000	1109	9.73	0.80	12	0.85	743.00	8988.00	10110	20230510	-28.49	5820	20230103	24.23	10110	-28.49	20230510	5820	24.23	20230103	10110	-28.49	20230510	5820	24.23	20230103	5.07	N	170030	500	76 억	502298	N	N	N	N
48	20231221	100844	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7230	-60	5	-0.82	750462100	102834	29.47	7250	7370	7190	9470	5110	7290	7297.80	3.27	0	-11184	7563	7426	7213	7076	6863	7495	7145	77	2180	500	5390	10	1	15340000	1109	9.73	0.80	12	0.67	743.00	8988.00	10110	20230510	-28.49	5820	20230103	24.23	10110	-28.49	20230510	5820	24.23	20230103	10110	-28.49	20230510	5820	24.23	20230103	5.07	N	170030	500	76 억	502298	N	N	N	N
49	20231221	090844	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7310	20	2	0.27	151453020	20892	5.99	7250	7310	7190	9470	5110	7290	7249.27	3.27	0	1484	7563	7426	7213	7076	6863	7495	7145	77	2180	500	5390	10	1	15340000	1121	9.84	0.81	12	0.14	743.00	8988.00	10110	20230510	-27.70	5820	20230103	25.60	10110	-27.70	20230510	5820	25.60	20230103	10110	-27.70	20230510	5820	25.60	20230103	5.07	N	170030	500	76 억	502298	N	N	N	N
50	20231220	160847	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7290	290	2	4.14	2514810850	347350	442.86	7020	7350	7000	9100	4900	7000	7239.91	3.23	0	124	7180	7090	7040	6950	6900	7065	6925	77	2100	500	5180	10	1	15340000	1118	9.81	0.81	12	2.26	743.00	8988.00	10110	20230510	-27.89	5820	20230103	25.26	10110	-27.89	20230510	5820	25.26	20230103	10110	-27.89	20230510	5820	25.26	20230103	5.04	N	170030	500	76 억	495722	N	N	N	N
51	20231220	150930	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7280	280	2	4.00	2348495550	324498	413.72	7020	7350	7000	9100	4900	7000	7237.32	3.23	0	1443	7180	7090	7040	6950	6900	7065	6925	77	2100	500	5180	10	1	15340000	1117	9.80	0.81	12	2.12	743.00	8988.00	10110	20230510	-27.99	5820	20230103	25.09	10110	-27.99	20230510	5820	25.09	20230103	10110	-27.99	20230510	5820	25.09	20230103	5.04	N	170030	500	76 억	495722	N	N	N	N
52	20231220	140943	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7190	190	2	2.71	1457145550	201926	257.45	7020	7320	7000	9100	4900	7000	7216.24	3.23	0	3846	7180	7090	7040	6950	6900	7065	6925	77	2100	500	5180	10	1	15340000	1103	9.68	0.80	12	1.32	743.00	8988.00	10110	20230510	-28.88	5820	20230103	23.54	10110	-28.88	20230510	5820	23.54	20230103	10110	-28.88	20230510	5820	23.54	20230103	5.04	N	170030	500	76 억	495722	N	N	N	N
53	20231220	130936	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7280	280	2	4.00	1008031420	140105	178.63	7020	7300	7000	9100	4900	7000	7194.83	3.23	0	5090	7180	7090	7040	6950	6900	7065	6925	77	2100	500	5180	10	1	15340000	1117	9.80	0.81	12	0.91	743.00	8988.00	10110	20230510	-27.99	5820	20230103	25.09	10110	-27.99	20230510	5820	25.09	20230103	10110	-27.99	20230510	5820	25.09	20230103	5.04	N	170030	500	76 억	495722	N	N	N	N
54	20231220	120842	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7170	170	2	2.43	467515800	65527	83.54	7020	7200	7000	9100	4900	7000	7134.70	3.23	0	15050	7180	7090	7040	6950	6900	7065	6925	77	2100	500	5180	10	1	15340000	1100	9.65	0.80	12	0.43	743.00	8988.00	10110	20230510	-29.08	5820	20230103	23.20	10110	-29.08	20230510	5820	23.20	20230103	10110	-29.08	20230510	5820	23.20	20230103	5.04	N	170030	500	76 억	495722	N	N	N	N
55	20231220	110845	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7140	140	2	2.00	248820480	35017	44.65	7020	7150	7000	9100	4900	7000	7105.71	3.23	0	11203	7180	7090	7040	6950	6900	7065	6925	77	2100	500	5180	10	1	15340000	1095	9.61	0.79	12	0.23	743.00	8988.00	10110	20230510	-29.38	5820	20230103	22.68	10110	-29.38	20230510	5820	22.68	20230103	10110	-29.38	20230510	5820	22.68	20230103	5.04	N	170030	500	76 억	495722	N	N	N	N
56	20231220	100846	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7100	100	2	1.43	176881140	24917	31.77	7020	7150	7000	9100	4900	7000	7098.81	3.23	0	8075	7180	7090	7040	6950	6900	7065	6925	77	2100	500	5180	10	1	15340000	1089	9.56	0.79	12	0.16	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	5.04	N	170030	500	76 억	495722	N	N	N	N
57	20231220	090842	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7090	90	2	1.29	17779260	2526	3.22	7020	7090	7000	9100	4900	7000	7038.50	3.23	0	457	7180	7090	7040	6950	6900	7065	6925	77	2100	500	5180	10	1	15340000	1088	9.54	0.79	12	0.02	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	5.04	N	170030	500	76 억	495722	N	N	N	N
58	20231219	160843	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7000	-130	5	-1.82	540061770	76683	79.34	7130	7130	6990	9260	5000	7130	7042.78	3.18	0	6800	7290	7210	7090	7010	6890	7250	7050	77	2130	500	5270	10	1	15340000	1074	9.42	0.78	12	0.50	743.00	8988.00	10110	20230510	-30.76	5820	20230103	20.27	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5820	20.27	20230103	5.13	N	170030	500	76 억	488520	N	N	N	N
59	20231219	150847	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7010	-120	5	-1.68	512408580	72736	75.26	7130	7130	6990	9260	5000	7130	7044.77	3.18	0	6256	7290	7210	7090	7010	6890	7250	7050	77	2130	500	5270	10	1	15340000	1075	9.43	0.78	12	0.47	743.00	8988.00	10110	20230510	-30.66	5820	20230103	20.45	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5820	20.45	20230103	5.13	N	170030	500	76 억	488520	N	N	N	N
60	20231219	140842	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7040	-90	5	-1.26	346417270	49053	50.75	7130	7130	7020	9260	5000	7130	7062.10	3.18	0	5657	7290	7210	7090	7010	6890	7250	7050	77	2130	500	5270	10	1	15340000	1080	9.48	0.78	12	0.32	743.00	8988.00	10110	20230510	-30.37	5820	20230103	20.96	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5820	20.96	20230103	5.13	N	170030	500	76 억	488520	N	N	N	N
61	20231219	130847	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7070	-60	5	-0.84	236516870	33462	34.62	7130	7130	7020	9260	5000	7130	7068.22	3.18	0	3940	7290	7210	7090	7010	6890	7250	7050	77	2130	500	5270	10	1	15340000	1085	9.52	0.79	12	0.22	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	5.13	N	170030	500	76 억	488520	N	N	N	N
62	20231219	120850	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7070	-60	5	-0.84	218327930	30887	31.96	7130	7130	7020	9260	5000	7130	7068.60	3.18	0	3276	7290	7210	7090	7010	6890	7250	7050	77	2130	500	5270	10	1	15340000	1085	9.52	0.79	12	0.20	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	5.13	N	170030	500	76 억	488520	N	N	N	N
63	20231219	110845	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7090	-40	5	-0.56	179413530	25383	26.26	7130	7130	7020	9260	5000	7130	7068.26	3.18	0	2019	7290	7210	7090	7010	6890	7250	7050	77	2130	500	5270	10	1	15340000	1088	9.54	0.79	12	0.17	743.00	8988.00	10110	20230510	-29.87	5820	20230103	21.82	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5820	21.82	20230103	5.13	N	170030	500	76 억	488520	N	N	N	N
64	20231219	100843	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7080	-50	5	-0.70	136402850	19309	19.98	7130	7130	7020	9260	5000	7130	7064.21	3.18	0	1877	7290	7210	7090	7010	6890	7250	7050	77	2130	500	5270	10	1	15340000	1086	9.53	0.79	12	0.13	743.00	8988.00	10110	20230510	-29.97	5820	20230103	21.65	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5820	21.65	20230103	5.13	N	170030	500	76 억	488520	N	N	N	N
65	20231219	090840	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7050	-80	5	-1.12	39586230	5588	5.78	7130	7130	7050	9260	5000	7130	7084.15	3.18	0	-1635	7290	7210	7090	7010	6890	7250	7050	77	2130	500	5270	10	1	15340000	1081	9.49	0.78	12	0.04	743.00	8988.00	10110	20230510	-30.27	5820	20230103	21.13	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5820	21.13	20230103	5.13	N	170030	500	76 억	488520	N	N	N	N
66	20231218	160839	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7130	110	2	1.57	677349240	95955	8.76	7050	7170	6970	9120	4920	7020	7059.02	3.14	0	7133	7733	7376	7093	6736	6453	7555	6915	77	2100	500	5190	10	1	15340000	1094	9.60	0.79	12	0.63	743.00	8988.00	10110	20230510	-29.48	5820	20230103	22.51	10110	-29.48	20230510	5820	22.51	20230103	10110	-29.48	20230510	5820	22.51	20230103	5.13	N	170030	500	76 억	480994	N	N	N	N
67	20231218	150842	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7100	80	2	1.14	651892570	92378	8.43	7050	7170	6970	9120	4920	7020	7056.79	3.14	0	7503	7733	7376	7093	6736	6453	7555	6915	77	2100	500	5190	10	1	15340000	1089	9.56	0.79	12	0.60	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	5.13	N	170030	500	76 억	480994	N	N	N	N
68	20231218	140838	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7100	80	2	1.14	592881410	84064	7.67	7050	7170	6970	9120	4920	7020	7052.74	3.14	0	10249	7733	7376	7093	6736	6453	7555	6915	77	2100	500	5190	10	1	15340000	1089	9.56	0.79	12	0.55	743.00	8988.00	10110	20230510	-29.77	5820	20230103	21.99	10110	-29.77	20230510	5820	21.99	20230103	10110	-29.77	20230510	5820	21.99	20230103	5.13	N	170030	500	76 억	480994	N	N	N	N
69	20231218	130839	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7040	20	2	0.28	399102250	56746	5.18	7050	7080	6970	9120	4920	7020	7033.13	3.14	0	5675	7733	7376	7093	6736	6453	7555	6915	77	2100	500	5190	10	1	15340000	1080	9.48	0.78	12	0.37	743.00	8988.00	10110	20230510	-30.37	5820	20230103	20.96	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5820	20.96	20230103	5.13	N	170030	500	76 억	480994	N	N	N	N
70	20231218	120833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7060	40	2	0.57	347679350	49462	4.52	7050	7070	6970	9120	4920	7020	7029.22	3.14	0	3763	7733	7376	7093	6736	6453	7555	6915	77	2100	500	5190	10	1	15340000	1083	9.50	0.79	12	0.32	743.00	8988.00	10110	20230510	-30.17	5820	20230103	21.31	10110	-30.17	20230510	5820	21.31	20230103	10110	-30.17	20230510	5820	21.31	20230103	5.13	N	170030	500	76 억	480994	N	N	N	N
71	20231218	110837	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7030	10	2	0.14	289798320	41259	3.77	7050	7070	6970	9120	4920	7020	7023.88	3.14	0	1002	7733	7376	7093	6736	6453	7555	6915	77	2100	500	5190	10	1	15340000	1078	9.46	0.78	12	0.27	743.00	8988.00	10110	20230510	-30.46	5820	20230103	20.79	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5820	20.79	20230103	5.13	N	170030	500	76 억	480994	N	N	N	N
72	20231218	100834	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7040	20	2	0.28	260530540	37103	3.39	7050	7070	6970	9120	4920	7020	7021.82	3.14	0	1393	7733	7376	7093	6736	6453	7555	6915	77	2100	500	5190	10	1	15340000	1080	9.48	0.78	12	0.24	743.00	8988.00	10110	20230510	-30.37	5820	20230103	20.96	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5820	20.96	20230103	5.13	N	170030	500	76 억	480994	N	N	N	N
73	20231218	090833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7030	10	2	0.14	90129720	12833	1.17	7050	7050	6970	9120	4920	7020	7023.28	3.14	0	-3733	7733	7376	7093	6736	6453	7555	6915	77	2100	500	5190	10	1	15340000	1078	9.46	0.78	12	0.08	743.00	8988.00	10110	20230510	-30.46	5820	20230103	20.79	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5820	20.79	20230103	5.13	N	170030	500	76 억	480994	N	N	N	N
74	20231215	160834	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7020	210	2	3.08	7861351770	1091549	2457.72	6810	7450	6810	8850	4770	6810	7202.11	2.92	0	32947	6923	6866	6823	6766	6723	6845	6745	77	2040	500	5030	10	1	15340000	1077	9.45	0.78	12	7.12	743.00	8988.00	10110	20230510	-30.56	5820	20230103	20.62	10110	-30.56	20230510	5820	20.62	20230103	10110	-30.56	20230510	5820	20.62	20230103	5.11	N	170030	500	76 억	447245	N	N	N	N
75	20231215	150838	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7070	260	2	3.82	7755781640	1076526	2423.90	6810	7450	6810	8850	4770	6810	7204.45	2.92	0	30512	6923	6866	6823	6766	6723	6845	6745	77	2040	500	5030	10	1	15340000	1085	9.52	0.79	12	7.02	743.00	8988.00	10110	20230510	-30.07	5820	20230103	21.48	10110	-30.07	20230510	5820	21.48	20230103	10110	-30.07	20230510	5820	21.48	20230103	5.11	N	170030	500	76 억	447245	N	N	N	N
76	20231215	140838	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7050	240	2	3.52	7636231210	1059551	2385.68	6810	7450	6810	8850	4770	6810	7207.04	2.92	0	25218	6923	6866	6823	6766	6723	6845	6745	77	2040	500	5030	10	1	15340000	1081	9.49	0.78	12	6.91	743.00	8988.00	10110	20230510	-30.27	5820	20230103	21.13	10110	-30.27	20230510	5820	21.13	20230103	10110	-30.27	20230510	5820	21.13	20230103	5.11	N	170030	500	76 억	447245	N	N	N	N
77	20231215	130832	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7030	220	2	3.23	7528577560	1044237	2351.20	6810	7450	6810	8850	4770	6810	7209.64	2.92	0	25450	6923	6866	6823	6766	6723	6845	6745	77	2040	500	5030	10	1	15340000	1078	9.46	0.78	12	6.81	743.00	8988.00	10110	20230510	-30.46	5820	20230103	20.79	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5820	20.79	20230103	5.11	N	170030	500	76 억	447245	N	N	N	N
78	20231215	120833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7030	220	2	3.23	7418255550	1028545	2315.86	6810	7450	6810	8850	4770	6810	7212.38	2.92	0	20270	6923	6866	6823	6766	6723	6845	6745	77	2040	500	5030	10	1	15340000	1078	9.46	0.78	12	6.70	743.00	8988.00	10110	20230510	-30.46	5820	20230103	20.79	10110	-30.46	20230510	5820	20.79	20230103	10110	-30.46	20230510	5820	20.79	20230103	5.11	N	170030	500	76 억	447245	N	N	N	N
79	20231215	110828	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7120	310	2	4.55	6822796250	944627	2126.92	6810	7450	6810	8850	4770	6810	7222.74	2.92	0	-6202	6923	6866	6823	6766	6723	6845	6745	77	2040	500	5030	10	1	15340000	1092	9.58	0.79	12	6.16	743.00	8988.00	10110	20230510	-29.57	5820	20230103	22.34	10110	-29.57	20230510	5820	22.34	20230103	10110	-29.57	20230510	5820	22.34	20230103	5.11	N	170030	500	76 억	447245	N	N	N	N
80	20231215	100833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	7200	390	2	5.73	992699640	140386	316.09	6810	7230	6810	8850	4770	6810	7071.22	2.92	0	19360	6923	6866	6823	6766	6723	6845	6745	77	2040	500	5030	10	1	15340000	1104	9.69	0.80	12	0.92	743.00	8988.00	10110	20230510	-28.78	5820	20230103	23.71	10110	-28.78	20230510	5820	23.71	20230103	10110	-28.78	20230510	5820	23.71	20230103	5.11	N	170030	500	76 억	447245	N	N	N	N
81	20231215	090836	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6900	90	2	1.32	35007180	5103	11.49	6810	6910	6810	8850	4770	6810	6860.12	2.92	0	2054	6923	6866	6823	6766	6723	6845	6745	77	2040	500	5030	10	1	15340000	1058	9.29	0.77	12	0.03	743.00	8988.00	10110	20230510	-31.75	5820	20230103	18.56	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5820	18.56	20230103	5.11	N	170030	500	76 억	447245	N	N	N	N
82	20231214	160830	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6810	-20	5	-0.29	297841470	43712	87.45	6880	6880	6780	8870	4790	6830	6813.74	2.90	0	1711	6963	6896	6843	6776	6723	6870	6750	77	2040	500	5050	10	1	15340000	1045	9.17	0.76	12	0.28	743.00	8988.00	10110	20230510	-32.64	5820	20230103	17.01	10110	-32.64	20230510	5820	17.01	20230103	10110	-32.64	20230510	5820	17.01	20230103	5.12	N	170030	500	76 억	445002	N	N	N	N
83	20231214	150859	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6800	-30	5	-0.44	286713420	42078	84.18	6880	6880	6780	8870	4790	6830	6813.86	2.90	0	1609	6963	6896	6843	6776	6723	6870	6750	77	2040	500	5050	10	1	15340000	1043	9.15	0.76	12	0.27	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	5.12	N	170030	500	76 억	445002	N	N	N	N
84	20231214	140835	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6820	-10	5	-0.15	233294820	34224	68.47	6880	6880	6780	8870	4790	6830	6816.70	2.90	0	-35	6963	6896	6843	6776	6723	6870	6750	77	2040	500	5050	10	1	15340000	1046	9.18	0.76	12	0.22	743.00	8988.00	10110	20230510	-32.54	5820	20230103	17.18	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5820	17.18	20230103	5.12	N	170030	500	76 억	445002	N	N	N	N
85	20231214	130856	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6820	-10	5	-0.15	196766060	28859	57.73	6880	6880	6780	8870	4790	6830	6818.19	2.90	0	-2976	6963	6896	6843	6776	6723	6870	6750	77	2040	500	5050	10	1	15340000	1046	9.18	0.76	12	0.19	743.00	8988.00	10110	20230510	-32.54	5820	20230103	17.18	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5820	17.18	20230103	5.12	N	170030	500	76 억	445002	N	N	N	N
86	20231214	120908	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6790	-40	5	-0.59	179233850	26286	52.59	6880	6880	6780	8870	4790	6830	6818.60	2.90	0	-3270	6963	6896	6843	6776	6723	6870	6750	77	2040	500	5050	10	1	15340000	1042	9.14	0.76	12	0.17	743.00	8988.00	10110	20230510	-32.84	5820	20230103	16.67	10110	-32.84	20230510	5820	16.67	20230103	10110	-32.84	20230510	5820	16.67	20230103	5.12	N	170030	500	76 억	445002	N	N	N	N
87	20231214	110841	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6800	-30	5	-0.44	131857760	19307	38.62	6880	6880	6790	8870	4790	6830	6829.53	2.90	0	-1870	6963	6896	6843	6776	6723	6870	6750	77	2040	500	5050	10	1	15340000	1043	9.15	0.76	12	0.13	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	5.12	N	170030	500	76 억	445002	N	N	N	N
88	20231214	100823	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6830	0	3	0.00	106403540	15565	31.14	6880	6880	6790	8870	4790	6830	6836.08	2.90	0	-1516	6963	6896	6843	6776	6723	6870	6750	77	2040	500	5050	10	1	15340000	1048	9.19	0.76	12	0.10	743.00	8988.00	10110	20230510	-32.44	5820	20230103	17.35	10110	-32.44	20230510	5820	17.35	20230103	10110	-32.44	20230510	5820	17.35	20230103	5.12	N	170030	500	76 억	445002	N	N	N	N
89	20231214	090803	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6860	30	2	0.44	6231560	907	1.81	6880	6880	6850	8870	4790	6830	6870.52	2.90	0	-466	6963	6896	6843	6776	6723	6870	6750	77	2040	500	5050	10	1	15340000	1052	9.23	0.76	12	0.01	743.00	8988.00	10110	20230510	-32.15	5820	20230103	17.87	10110	-32.15	20230510	5820	17.87	20230103	10110	-32.15	20230510	5820	17.87	20230103	5.12	N	170030	500	76 억	445002	N	N	N	N
90	20231213	160828	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6830	-50	5	-0.73	339637240	49659	184.73	6880	6910	6790	8940	4820	6880	6839.39	2.96	0	-9354	6973	6926	6893	6846	6813	6910	6830	77	2060	500	5090	10	1	15340000	1048	9.19	0.76	12	0.32	743.00	8988.00	10110	20230510	-32.44	5820	20230103	17.35	10110	-32.44	20230510	5820	17.35	20230103	10110	-32.44	20230510	5820	17.35	20230103	5.10	N	170030	500	76 억	454353	N	N	N	N
91	20231213	150845	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6830	-50	5	-0.73	307820850	44983	167.34	6880	6910	6790	8940	4820	6880	6843.05	2.96	0	-7678	6973	6926	6893	6846	6813	6910	6830	77	2060	500	5090	10	1	15340000	1048	9.19	0.76	12	0.29	743.00	8988.00	10110	20230510	-32.44	5820	20230103	17.35	10110	-32.44	20230510	5820	17.35	20230103	10110	-32.44	20230510	5820	17.35	20230103	5.10	N	170030	500	76 억	454353	N	N	N	N
92	20231213	140844	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6820	-60	5	-0.87	271894880	39710	147.72	6880	6910	6790	8940	4820	6880	6847.01	2.96	0	-6377	6973	6926	6893	6846	6813	6910	6830	77	2060	500	5090	10	1	15340000	1046	9.18	0.76	12	0.26	743.00	8988.00	10110	20230510	-32.54	5820	20230103	17.18	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5820	17.18	20230103	5.10	N	170030	500	76 억	454353	N	N	N	N
93	20231213	130847	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6840	-40	5	-0.58	269685260	39386	146.51	6880	6910	6790	8940	4820	6880	6847.24	2.96	0	-6509	6973	6926	6893	6846	6813	6910	6830	77	2060	500	5090	10	1	15340000	1049	9.21	0.76	12	0.26	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	5.10	N	170030	500	76 억	454353	N	N	N	N
94	20231213	120843	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6840	-40	5	-0.58	233456480	34077	126.77	6880	6910	6790	8940	4820	6880	6850.85	2.96	0	-6592	6973	6926	6893	6846	6813	6910	6830	77	2060	500	5090	10	1	15340000	1049	9.21	0.76	12	0.22	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	5.10	N	170030	500	76 억	454353	N	N	N	N
95	20231213	110846	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6820	-60	5	-0.87	227693100	33233	123.63	6880	6910	6790	8940	4820	6880	6851.42	2.96	0	-6925	6973	6926	6893	6846	6813	6910	6830	77	2060	500	5090	10	1	15340000	1046	9.18	0.76	12	0.22	743.00	8988.00	10110	20230510	-32.54	5820	20230103	17.18	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5820	17.18	20230103	5.10	N	170030	500	76 억	454353	N	N	N	N
96	20231213	100851	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6820	-60	5	-0.87	144226180	20990	78.08	6880	6910	6820	8940	4820	6880	6871.19	2.96	0	-3302	6973	6926	6893	6846	6813	6910	6830	77	2060	500	5090	10	1	15340000	1046	9.18	0.76	12	0.14	743.00	8988.00	10110	20230510	-32.54	5820	20230103	17.18	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5820	17.18	20230103	5.10	N	170030	500	76 억	454353	N	N	N	N
97	20231213	090838	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6880	0	3	0.00	13545810	1969	7.32	6880	6890	6870	8940	4820	6880	6879.54	2.96	0	-1518	6973	6926	6893	6846	6813	6910	6830	77	2060	500	5090	10	1	15340000	1055	9.26	0.77	12	0.01	743.00	8988.00	10110	20230510	-31.95	5820	20230103	18.21	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5820	18.21	20230103	5.10	N	170030	500	76 억	454353	N	N	N	N
98	20231212	160810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6880	10	2	0.15	184928840	26877	91.78	6940	6940	6860	8930	4810	6870	6880.56	2.97	0	-1113	6930	6900	6860	6830	6790	6915	6845	77	2060	500	5080	10	1	15340000	1055	9.26	0.77	12	0.18	743.00	8988.00	10110	20230510	-31.95	5820	20230103	18.21	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5820	18.21	20230103	5.10	N	170030	500	76 억	455422	N	N	N	N
99	20231212	150817	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6890	20	2	0.29	176217870	25614	87.46	6940	6940	6860	8930	4810	6870	6879.75	2.97	0	-932	6930	6900	6860	6830	6790	6915	6845	77	2060	500	5080	10	1	15340000	1057	9.27	0.77	12	0.17	743.00	8988.00	10110	20230510	-31.85	5820	20230103	18.38	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5820	18.38	20230103	5.10	N	170030	500	76 억	455422	N	N	N	N
100	20231212	140733	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6890	20	2	0.29	135550460	19707	67.29	6940	6940	6860	8930	4810	6870	6878.29	2.97	0	-1135	6930	6900	6860	6830	6790	6915	6845	77	2060	500	5080	10	1	15340000	1057	9.27	0.77	12	0.13	743.00	8988.00	10110	20230510	-31.85	5820	20230103	18.38	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5820	18.38	20230103	5.10	N	170030	500	76 억	455422	N	N	N	N
101	20231212	130737	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6880	10	2	0.15	119242840	17338	59.20	6940	6940	6860	8930	4810	6870	6877.54	2.97	0	-1702	6930	6900	6860	6830	6790	6915	6845	77	2060	500	5080	10	1	15340000	1055	9.26	0.77	12	0.11	743.00	8988.00	10110	20230510	-31.95	5820	20230103	18.21	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5820	18.21	20230103	5.10	N	170030	500	76 억	455422	N	N	N	N
102	20231212	120728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6880	10	2	0.15	100057970	14549	49.68	6940	6940	6860	8930	4810	6870	6877.31	2.97	0	-1705	6930	6900	6860	6830	6790	6915	6845	77	2060	500	5080	10	1	15340000	1055	9.26	0.77	12	0.09	743.00	8988.00	10110	20230510	-31.95	5820	20230103	18.21	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5820	18.21	20230103	5.10	N	170030	500	76 억	455422	N	N	N	N
103	20231212	110740	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6880	10	2	0.15	69803110	10148	34.65	6940	6940	6860	8930	4810	6870	6878.51	2.97	0	-2081	6930	6900	6860	6830	6790	6915	6845	77	2060	500	5080	10	1	15340000	1055	9.26	0.77	12	0.07	743.00	8988.00	10110	20230510	-31.95	5820	20230103	18.21	10110	-31.95	20230510	5820	18.21	20230103	10110	-31.95	20230510	5820	18.21	20230103	5.10	N	170030	500	76 억	455422	N	N	N	N
104	20231212	100810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6870	0	3	0.00	61045500	8874	30.30	6940	6940	6860	8930	4810	6870	6879.14	2.97	0	-2143	6930	6900	6860	6830	6790	6915	6845	77	2060	500	5080	10	1	15340000	1054	9.25	0.76	12	0.06	743.00	8988.00	10110	20230510	-32.05	5820	20230103	18.04	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5820	18.04	20230103	5.10	N	170030	500	76 억	455422	N	N	N	N
105	20231212	090809	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6910	40	2	0.58	8972620	1304	4.45	6940	6940	6870	8930	4810	6870	6880.84	2.97	0	19	6930	6900	6860	6830	6790	6915	6845	77	2060	500	5080	10	1	15340000	1060	9.30	0.77	12	0.01	743.00	8988.00	10110	20230510	-31.65	5820	20230103	18.73	10110	-31.65	20230510	5820	18.73	20230103	10110	-31.65	20230510	5820	18.73	20230103	5.10	N	170030	500	76 억	455422	N	N	N	N
106	20231211	160812	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6870	40	2	0.59	200242040	29208	73.09	6830	6890	6820	8870	4790	6830	6855.73	2.87	-8222	6558	6910	6870	6810	6770	6710	6890	6790	77	2040	500	5050	10	1	15340000	1054	9.25	0.76	12	0.19	743.00	8988.00	10110	20230510	-32.05	5820	20230103	18.04	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5820	18.04	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
107	20231211	150810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6870	40	2	0.59	187027500	27285	68.28	6830	6890	6820	8870	4790	6830	6854.59	2.87	-8222	6201	6910	6870	6810	6770	6710	6890	6790	77	2040	500	5050	10	1	15340000	1054	9.25	0.76	12	0.18	743.00	8988.00	10110	20230510	-32.05	5820	20230103	18.04	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5820	18.04	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
108	20231211	140810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6870	40	2	0.59	159510530	23284	58.26	6830	6880	6820	8870	4790	6830	6850.65	2.87	-8222	6522	6910	6870	6810	6770	6710	6890	6790	77	2040	500	5050	10	1	15340000	1054	9.25	0.76	12	0.15	743.00	8988.00	10110	20230510	-32.05	5820	20230103	18.04	10110	-32.05	20230510	5820	18.04	20230103	10110	-32.05	20230510	5820	18.04	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
109	20231211	130810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6850	20	2	0.29	136669540	19954	49.93	6830	6880	6820	8870	4790	6830	6849.23	2.87	-8222	6000	6910	6870	6810	6770	6710	6890	6790	77	2040	500	5050	10	1	15340000	1051	9.22	0.76	12	0.13	743.00	8988.00	10110	20230510	-32.25	5820	20230103	17.70	10110	-32.25	20230510	5820	17.70	20230103	10110	-32.25	20230510	5820	17.70	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
110	20231211	120810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6840	10	2	0.15	117095580	17096	42.78	6830	6880	6820	8870	4790	6830	6849.30	2.87	-8222	5595	6910	6870	6810	6770	6710	6890	6790	77	2040	500	5050	10	1	15340000	1049	9.21	0.76	12	0.11	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
111	20231211	110807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6840	10	2	0.15	103243110	15069	37.71	6830	6880	6820	8870	4790	6830	6851.36	2.87	-8222	5478	6910	6870	6810	6770	6710	6890	6790	77	2040	500	5050	10	1	15340000	1049	9.21	0.76	12	0.10	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
112	20231211	100805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6850	20	2	0.29	83668530	12208	30.55	6830	6880	6820	8870	4790	6830	6853.58	2.87	-8222	5170	6910	6870	6810	6770	6710	6890	6790	77	2040	500	5050	10	1	15340000	1051	9.22	0.76	12	0.08	743.00	8988.00	10110	20230510	-32.25	5820	20230103	17.70	10110	-32.25	20230510	5820	17.70	20230103	10110	-32.25	20230510	5820	17.70	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
113	20231211	090806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6850	20	2	0.29	17390380	2543	6.36	6830	6880	6820	8870	4790	6830	6838.53	2.87	-8222	-232	6910	6870	6810	6770	6710	6890	6790	77	2040	500	5050	10	1	15340000	1051	9.22	0.76	12	0.02	743.00	8988.00	10110	20230510	-32.25	5820	20230103	17.70	10110	-32.25	20230510	5820	17.70	20230103	10110	-32.25	20230510	5820	17.70	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
114	20231208	160757	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6830	100	2	1.49	266041830	39177	155.08	6750	6850	6750	8740	4720	6730	6790.67	2.87	0	8113	6830	6780	6730	6680	6630	6755	6655	77	2010	500	4980	10	1	15340000	1048	9.19	0.76	12	0.26	743.00	8988.00	10110	20230510	-32.44	5820	20230103	17.35	10110	-32.44	20230510	5820	17.35	20230103	10110	-32.44	20230510	5820	17.35	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
115	20231208	150800	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6840	110	2	1.63	259622770	38237	151.36	6750	6850	6750	8740	4720	6730	6789.83	2.87	0	7671	6830	6780	6730	6680	6630	6755	6655	77	2010	500	4980	10	1	15340000	1049	9.21	0.76	12	0.25	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
116	20231208	140759	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6800	70	2	1.04	197629250	29140	115.35	6750	6820	6750	8740	4720	6730	6782.06	2.87	0	2189	6830	6780	6730	6680	6630	6755	6655	77	2010	500	4980	10	1	15340000	1043	9.15	0.76	12	0.19	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
117	20231208	130758	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6780	50	2	0.74	149278820	22030	87.21	6750	6820	6750	8740	4720	6730	6776.16	2.87	0	1353	6830	6780	6730	6680	6630	6755	6655	77	2010	500	4980	10	1	15340000	1040	9.13	0.75	12	0.14	743.00	8988.00	10110	20230510	-32.94	5820	20230103	16.49	10110	-32.94	20230510	5820	16.49	20230103	10110	-32.94	20230510	5820	16.49	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
118	20231208	120755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6800	70	2	1.04	132460460	19549	77.39	6750	6820	6750	8740	4720	6730	6775.82	2.87	0	1356	6830	6780	6730	6680	6630	6755	6655	77	2010	500	4980	10	1	15340000	1043	9.15	0.76	12	0.13	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
119	20231208	110753	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6770	40	2	0.59	88887230	13132	51.98	6750	6800	6750	8740	4720	6730	6768.75	2.87	0	332	6830	6780	6730	6680	6630	6755	6655	77	2010	500	4980	10	1	15340000	1039	9.11	0.75	12	0.09	743.00	8988.00	10110	20230510	-33.04	5820	20230103	16.32	10110	-33.04	20230510	5820	16.32	20230103	10110	-33.04	20230510	5820	16.32	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
120	20231208	100802	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6780	50	2	0.74	61554310	9092	35.99	6750	6800	6750	8740	4720	6730	6770.16	2.87	0	-1644	6830	6780	6730	6680	6630	6755	6655	77	2010	500	4980	10	1	15340000	1040	9.13	0.75	12	0.06	743.00	8988.00	10110	20230510	-32.94	5820	20230103	16.49	10110	-32.94	20230510	5820	16.49	20230103	10110	-32.94	20230510	5820	16.49	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
121	20231208	090751	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6770	40	2	0.59	5698610	841	3.33	6750	6800	6750	8740	4720	6730	6775.99	2.87	0	-311	6830	6780	6730	6680	6630	6755	6655	77	2010	500	4980	10	1	15340000	1039	9.11	0.75	12	0.01	743.00	8988.00	10110	20230510	-33.04	5820	20230103	16.32	10110	-33.04	20230510	5820	16.32	20230103	10110	-33.04	20230510	5820	16.32	20230103	5.08	N	170030	500	76 억	440640	N	N	N	N
122	20231207	160755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6730	-50	5	-0.74	164280290	24491	70.54	6780	6780	6680	8810	4750	6780	6707.78	2.93	0	-9438	6846	6812	6756	6722	6666	6825	6735	77	2030	500	5010	10	1	15340000	1032	9.06	0.75	12	0.16	743.00	8988.00	10110	20230510	-33.43	5820	20230103	15.64	10110	-33.43	20230510	5820	15.64	20230103	10110	-33.43	20230510	5820	15.64	20230103	5.09	N	170030	500	76 억	450040	N	N	N	N
123	20231207	150757	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6730	-50	5	-0.74	160803180	23974	69.05	6780	6780	6680	8810	4750	6780	6707.40	2.93	0	-9319	6846	6812	6756	6722	6666	6825	6735	77	2030	500	5010	10	1	15340000	1032	9.06	0.75	12	0.16	743.00	8988.00	10110	20230510	-33.43	5820	20230103	15.64	10110	-33.43	20230510	5820	15.64	20230103	10110	-33.43	20230510	5820	15.64	20230103	5.09	N	170030	500	76 억	450040	N	N	N	N
124	20231207	140752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6720	-60	5	-0.88	135841900	20260	58.35	6780	6780	6680	8810	4750	6780	6704.93	2.93	0	-7531	6846	6812	6756	6722	6666	6825	6735	77	2030	500	5010	10	1	15340000	1031	9.04	0.75	12	0.13	743.00	8988.00	10110	20230510	-33.53	5820	20230103	15.46	10110	-33.53	20230510	5820	15.46	20230103	10110	-33.53	20230510	5820	15.46	20230103	5.09	N	170030	500	76 억	450040	N	N	N	N
125	20231207	130751	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6730	-50	5	-0.74	126527230	18876	54.36	6780	6780	6680	8810	4750	6780	6703.07	2.93	0	-7884	6846	6812	6756	6722	6666	6825	6735	77	2030	500	5010	10	1	15340000	1032	9.06	0.75	12	0.12	743.00	8988.00	10110	20230510	-33.43	5820	20230103	15.64	10110	-33.43	20230510	5820	15.64	20230103	10110	-33.43	20230510	5820	15.64	20230103	5.09	N	170030	500	76 억	450040	N	N	N	N
126	20231207	120754	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6710	-70	5	-1.03	106393060	15880	45.74	6780	6780	6680	8810	4750	6780	6699.81	2.93	0	-7975	6846	6812	6756	6722	6666	6825	6735	77	2030	500	5010	10	1	15340000	1029	9.03	0.75	12	0.10	743.00	8988.00	10110	20230510	-33.63	5820	20230103	15.29	10110	-33.63	20230510	5820	15.29	20230103	10110	-33.63	20230510	5820	15.29	20230103	5.09	N	170030	500	76 억	450040	N	N	N	N
127	20231207	110749	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6700	-80	5	-1.18	102198350	15254	43.93	6780	6780	6680	8810	4750	6780	6699.77	2.93	0	-7833	6846	6812	6756	6722	6666	6825	6735	77	2030	500	5010	10	1	15340000	1028	9.02	0.75	12	0.10	743.00	8988.00	10110	20230510	-33.73	5820	20230103	15.12	10110	-33.73	20230510	5820	15.12	20230103	10110	-33.73	20230510	5820	15.12	20230103	5.09	N	170030	500	76 억	450040	N	N	N	N
128	20231207	100746	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6690	-90	5	-1.33	51322100	7654	22.04	6780	6780	6690	8810	4750	6780	6705.27	2.93	0	-3871	6846	6812	6756	6722	6666	6825	6735	77	2030	500	5010	10	1	15340000	1026	9.00	0.74	12	0.05	743.00	8988.00	10110	20230510	-33.83	5820	20230103	14.95	10110	-33.83	20230510	5820	14.95	20230103	10110	-33.83	20230510	5820	14.95	20230103	5.09	N	170030	500	76 억	450040	N	N	N	N
129	20231207	090754	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6740	-40	5	-0.59	3670650	544	1.57	6780	6780	6730	8810	4750	6780	6747.52	2.93	0	-459	6846	6812	6756	6722	6666	6825	6735	77	2030	500	5010	10	1	15340000	1034	9.07	0.75	12	0.00	743.00	8988.00	10110	20230510	-33.33	5820	20230103	15.81	10110	-33.33	20230510	5820	15.81	20230103	10110	-33.33	20230510	5820	15.81	20230103	5.09	N	170030	500	76 억	450040	N	N	N	N
130	20231206	160742	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6780	80	2	1.19	224242660	33310	61.43	6780	6790	6700	8710	4690	6700	6731.87	2.93	0	1087	6966	6832	6766	6632	6566	6800	6600	77	2010	500	4950	10	1	15340000	1040	9.13	0.75	12	0.22	743.00	8988.00	10110	20230510	-32.94	5820	20230103	16.49	10110	-32.94	20230510	5820	16.49	20230103	10110	-32.94	20230510	5820	16.49	20230103	5.03	N	170030	500	76 억	448954	N	N	N	N
131	20231206	150756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6750	50	2	0.75	208131200	30930	57.04	6780	6780	6700	8710	4690	6700	6729.10	2.93	0	817	6966	6832	6766	6632	6566	6800	6600	77	2010	500	4950	10	1	15340000	1035	9.08	0.75	12	0.20	743.00	8988.00	10110	20230510	-33.23	5820	20230103	15.98	10110	-33.23	20230510	5820	15.98	20230103	10110	-33.23	20230510	5820	15.98	20230103	5.03	N	170030	500	76 억	448954	N	N	N	N
132	20231206	140754	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6770	70	2	1.04	161653820	24038	44.33	6780	6780	6700	8710	4690	6700	6724.93	2.93	0	952	6966	6832	6766	6632	6566	6800	6600	77	2010	500	4950	10	1	15340000	1039	9.11	0.75	12	0.16	743.00	8988.00	10110	20230510	-33.04	5820	20230103	16.32	10110	-33.04	20230510	5820	16.32	20230103	10110	-33.04	20230510	5820	16.32	20230103	5.03	N	170030	500	76 억	448954	N	N	N	N
133	20231206	130745	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6750	50	2	0.75	137188990	20410	37.64	6780	6780	6700	8710	4690	6700	6721.66	2.93	0	380	6966	6832	6766	6632	6566	6800	6600	77	2010	500	4950	10	1	15340000	1035	9.08	0.75	12	0.13	743.00	8988.00	10110	20230510	-33.23	5820	20230103	15.98	10110	-33.23	20230510	5820	15.98	20230103	10110	-33.23	20230510	5820	15.98	20230103	5.03	N	170030	500	76 억	448954	N	N	N	N
134	20231206	120742	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6760	60	2	0.90	122111710	18178	33.52	6780	6780	6700	8710	4690	6700	6717.55	2.93	0	513	6966	6832	6766	6632	6566	6800	6600	77	2010	500	4950	10	1	15340000	1037	9.10	0.75	12	0.12	743.00	8988.00	10110	20230510	-33.14	5820	20230103	16.15	10110	-33.14	20230510	5820	16.15	20230103	10110	-33.14	20230510	5820	16.15	20230103	5.03	N	170030	500	76 억	448954	N	N	N	N
135	20231206	110755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6740	40	2	0.60	112110570	16695	30.79	6780	6780	6700	8710	4690	6700	6715.22	2.93	0	-210	6966	6832	6766	6632	6566	6800	6600	77	2010	500	4950	10	1	15340000	1034	9.07	0.75	12	0.11	743.00	8988.00	10110	20230510	-33.33	5820	20230103	15.81	10110	-33.33	20230510	5820	15.81	20230103	10110	-33.33	20230510	5820	15.81	20230103	5.03	N	170030	500	76 억	448954	N	N	N	N
136	20231206	100745	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6720	20	2	0.30	92169790	13727	25.32	6780	6780	6700	8710	4690	6700	6714.49	2.93	0	-1597	6966	6832	6766	6632	6566	6800	6600	77	2010	500	4950	10	1	15340000	1031	9.04	0.75	12	0.09	743.00	8988.00	10110	20230510	-33.53	5820	20230103	15.46	10110	-33.53	20230510	5820	15.46	20230103	10110	-33.53	20230510	5820	15.46	20230103	5.03	N	170030	500	76 억	448954	N	N	N	N
137	20231206	090748	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6710	10	2	0.15	9976020	1483	2.74	6780	6780	6700	8710	4690	6700	6726.92	2.93	0	-874	6966	6832	6766	6632	6566	6800	6600	77	2010	500	4950	10	1	15340000	1029	9.03	0.75	12	0.01	743.00	8988.00	10110	20230510	-33.63	5820	20230103	15.29	10110	-33.63	20230510	5820	15.29	20230103	10110	-33.63	20230510	5820	15.29	20230103	5.03	N	170030	500	76 억	448954	N	N	N	N
138	20231205	160752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6700	-100	5	-1.47	361244300	53518	96.50	6750	6900	6700	8840	4760	6800	6749.96	3.06	0	-20107	6913	6856	6823	6766	6733	6840	6750	77	2040	500	5030	10	1	15340000	1028	9.02	0.75	12	0.35	743.00	8988.00	10110	20230510	-33.73	5820	20230103	15.12	10110	-33.73	20230510	5820	15.12	20230103	10110	-33.73	20230510	5820	15.12	20230103	4.91	N	170030	500	76 억	469061	N	N	N	N
139	20231205	150747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6710	-90	5	-1.32	349569480	51779	93.37	6750	6900	6700	8840	4760	6800	6751.18	3.06	0	-19315	6913	6856	6823	6766	6733	6840	6750	77	2040	500	5030	10	1	15340000	1029	9.03	0.75	12	0.34	743.00	8988.00	10110	20230510	-33.63	5820	20230103	15.29	10110	-33.63	20230510	5820	15.29	20230103	10110	-33.63	20230510	5820	15.29	20230103	4.91	N	170030	500	76 억	469061	N	N	N	N
140	20231205	140748	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6720	-80	5	-1.18	263996200	39023	70.36	6750	6900	6720	8840	4760	6800	6765.14	3.06	0	-11356	6913	6856	6823	6766	6733	6840	6750	77	2040	500	5030	10	1	15340000	1031	9.04	0.75	12	0.25	743.00	8988.00	10110	20230510	-33.53	5820	20230103	15.46	10110	-33.53	20230510	5820	15.46	20230103	10110	-33.53	20230510	5820	15.46	20230103	4.91	N	170030	500	76 억	469061	N	N	N	N
141	20231205	130745	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6760	-40	5	-0.59	205526970	30351	54.73	6750	6900	6750	8840	4760	6800	6771.67	3.06	0	-3843	6913	6856	6823	6766	6733	6840	6750	77	2040	500	5030	10	1	15340000	1037	9.10	0.75	12	0.20	743.00	8988.00	10110	20230510	-33.14	5820	20230103	16.15	10110	-33.14	20230510	5820	16.15	20230103	10110	-33.14	20230510	5820	16.15	20230103	4.91	N	170030	500	76 억	469061	N	N	N	N
142	20231205	120742	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6770	-30	5	-0.44	183338750	27069	48.81	6750	6900	6750	8840	4760	6800	6773.02	3.06	0	-3208	6913	6856	6823	6766	6733	6840	6750	77	2040	500	5030	10	1	15340000	1039	9.11	0.75	12	0.18	743.00	8988.00	10110	20230510	-33.04	5820	20230103	16.32	10110	-33.04	20230510	5820	16.32	20230103	10110	-33.04	20230510	5820	16.32	20230103	4.91	N	170030	500	76 억	469061	N	N	N	N
143	20231205	110743	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6770	-30	5	-0.44	125281560	18484	33.33	6750	6900	6750	8840	4760	6800	6777.84	3.06	0	2817	6913	6856	6823	6766	6733	6840	6750	77	2040	500	5030	10	1	15340000	1039	9.11	0.75	12	0.12	743.00	8988.00	10110	20230510	-33.04	5820	20230103	16.32	10110	-33.04	20230510	5820	16.32	20230103	10110	-33.04	20230510	5820	16.32	20230103	4.91	N	170030	500	76 억	469061	N	N	N	N
144	20231205	100747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6820	20	2	0.29	102283490	15096	27.22	6750	6900	6750	8840	4760	6800	6775.54	3.06	0	3409	6913	6856	6823	6766	6733	6840	6750	77	2040	500	5030	10	1	15340000	1046	9.18	0.76	12	0.10	743.00	8988.00	10110	20230510	-32.54	5820	20230103	17.18	10110	-32.54	20230510	5820	17.18	20230103	10110	-32.54	20230510	5820	17.18	20230103	4.91	N	170030	500	76 억	469061	N	N	N	N
145	20231205	090741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6770	-30	5	-0.44	27801720	4105	7.40	6750	6900	6750	8840	4760	6800	6772.65	3.06	0	487	6913	6856	6823	6766	6733	6840	6750	77	2040	500	5030	10	1	15340000	1039	9.11	0.75	12	0.03	743.00	8988.00	10110	20230510	-33.04	5820	20230103	16.32	10110	-33.04	20230510	5820	16.32	20230103	10110	-33.04	20230510	5820	16.32	20230103	4.91	N	170030	500	76 억	469061	N	N	N	N
146	20231204	160738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6800	-40	5	-0.58	371136600	54384	78.47	6850	6880	6790	8890	4790	6840	6824.39	3.15	0	-13697	7140	6990	6910	6760	6680	6950	6720	77	2050	500	5060	10	1	15340000	1043	9.15	0.76	12	0.35	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	4.94	N	170030	500	76 억	482758	N	N	N	N
147	20231204	150742	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6800	-40	5	-0.58	357452310	52371	75.57	6850	6880	6790	8890	4790	6840	6825.39	3.15	0	-13503	7140	6990	6910	6760	6680	6950	6720	77	2050	500	5060	10	1	15340000	1043	9.15	0.76	12	0.34	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	4.94	N	170030	500	76 억	482758	N	N	N	N
148	20231204	140736	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6800	-40	5	-0.58	307304690	44994	64.92	6850	6880	6790	8890	4790	6840	6829.90	3.15	0	-12122	7140	6990	6910	6760	6680	6950	6720	77	2050	500	5060	10	1	15340000	1043	9.15	0.76	12	0.29	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	4.94	N	170030	500	76 억	482758	N	N	N	N
149	20231204	130736	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6810	-30	5	-0.44	280827210	41106	59.31	6850	6880	6790	8890	4790	6840	6831.78	3.15	0	-11071	7140	6990	6910	6760	6680	6950	6720	77	2050	500	5060	10	1	15340000	1045	9.17	0.76	12	0.27	743.00	8988.00	10110	20230510	-32.64	5820	20230103	17.01	10110	-32.64	20230510	5820	17.01	20230103	10110	-32.64	20230510	5820	17.01	20230103	4.94	N	170030	500	76 억	482758	N	N	N	N
150	20231204	120736	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6800	-40	5	-0.58	237877750	34802	50.22	6850	6880	6790	8890	4790	6840	6835.17	3.15	0	-8957	7140	6990	6910	6760	6680	6950	6720	77	2050	500	5060	10	1	15340000	1043	9.15	0.76	12	0.23	743.00	8988.00	10110	20230510	-32.74	5820	20230103	16.84	10110	-32.74	20230510	5820	16.84	20230103	10110	-32.74	20230510	5820	16.84	20230103	4.94	N	170030	500	76 억	482758	N	N	N	N
151	20231204	110738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6830	-10	5	-0.15	176265550	25752	37.16	6850	6880	6790	8890	4790	6840	6844.73	3.15	0	-7613	7140	6990	6910	6760	6680	6950	6720	77	2050	500	5060	10	1	15340000	1048	9.19	0.76	12	0.17	743.00	8988.00	10110	20230510	-32.44	5820	20230103	17.35	10110	-32.44	20230510	5820	17.35	20230103	10110	-32.44	20230510	5820	17.35	20230103	4.94	N	170030	500	76 억	482758	N	N	N	N
152	20231204	100737	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6840	0	3	0.00	152204310	22228	32.07	6850	6880	6790	8890	4790	6840	6847.41	3.15	0	-7347	7140	6990	6910	6760	6680	6950	6720	77	2050	500	5060	10	1	15340000	1049	9.21	0.76	12	0.14	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	4.94	N	170030	500	76 억	482758	N	N	N	N
153	20231204	090737	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6840	0	3	0.00	16195030	2365	3.41	6850	6880	6820	8890	4790	6840	6847.79	3.15	0	-1999	7140	6990	6910	6760	6680	6950	6720	77	2050	500	5060	10	1	15340000	1049	9.21	0.76	12	0.02	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	4.94	N	170030	500	76 억	482758	N	N	N	N
154	20231201	160736	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6840	-180	5	-2.56	473045920	68639	56.98	7030	7060	6830	9120	4920	7020	6891.80	3.33	0	-27210	7333	7176	7023	6866	6713	7255	6945	77	2100	500	5190	10	1	15340000	1049	9.21	0.76	12	0.45	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	4.97	N	170030	500	76 억	510483	N	N	N	N
155	20231201	150735	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6840	-180	5	-2.56	438538890	63597	52.79	7030	7060	6830	9120	4920	7020	6895.58	3.33	0	-25639	7333	7176	7023	6866	6713	7255	6945	77	2100	500	5190	10	1	15340000	1049	9.21	0.76	12	0.41	743.00	8988.00	10110	20230510	-32.34	5820	20230103	17.53	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5820	17.53	20230103	4.97	N	170030	500	76 억	510483	N	N	N	N
156	20231201	140735	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6890	-130	5	-1.85	255874470	36942	30.67	7030	7060	6880	9120	4920	7020	6926.37	3.33	0	-13973	7333	7176	7023	6866	6713	7255	6945	77	2100	500	5190	10	1	15340000	1057	9.27	0.77	12	0.24	743.00	8988.00	10110	20230510	-31.85	5820	20230103	18.38	10110	-31.85	20230510	5820	18.38	20230103	10110	-31.85	20230510	5820	18.38	20230103	4.97	N	170030	500	76 억	510483	N	N	N	N
157	20231201	130736	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6900	-120	5	-1.71	194481550	28033	23.27	7030	7060	6890	9120	4920	7020	6937.58	3.33	0	-8585	7333	7176	7023	6866	6713	7255	6945	77	2100	500	5190	10	1	15340000	1058	9.29	0.77	12	0.18	743.00	8988.00	10110	20230510	-31.75	5820	20230103	18.56	10110	-31.75	20230510	5820	18.56	20230103	10110	-31.75	20230510	5820	18.56	20230103	4.97	N	170030	500	76 억	510483	N	N	N	N
158	20231201	120742	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6940	-80	5	-1.14	174579510	25154	20.88	7030	7060	6890	9120	4920	7020	6940.41	3.33	0	-6599	7333	7176	7023	6866	6713	7255	6945	77	2100	500	5190	10	1	15340000	1065	9.34	0.77	12	0.16	743.00	8988.00	10110	20230510	-31.36	5820	20230103	19.24	10110	-31.36	20230510	5820	19.24	20230103	10110	-31.36	20230510	5820	19.24	20230103	4.97	N	170030	500	76 억	510483	N	N	N	N
159	20231201	110738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6920	-100	5	-1.42	164261340	23664	19.64	7030	7060	6890	9120	4920	7020	6941.39	3.33	0	-6062	7333	7176	7023	6866	6713	7255	6945	77	2100	500	5190	10	1	15340000	1062	9.31	0.77	12	0.15	743.00	8988.00	10110	20230510	-31.55	5820	20230103	18.90	10110	-31.55	20230510	5820	18.90	20230103	10110	-31.55	20230510	5820	18.90	20230103	4.97	N	170030	500	76 억	510483	N	N	N	N
160	20231201	100743	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6960	-60	5	-0.85	133913160	19281	16.01	7030	7060	6890	9120	4920	7020	6945.33	3.33	0	-5571	7333	7176	7023	6866	6713	7255	6945	77	2100	500	5190	10	1	15340000	1068	9.37	0.77	12	0.13	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5820	19.59	20230103	4.97	N	170030	500	76 억	510483	N	N	N	N
161	20231201	090734	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	6960	-60	5	-0.85	15881550	2269	1.88	7030	7060	6960	9120	4920	7020	6999.32	3.33	0	-515	7333	7176	7023	6866	6713	7255	6945	77	2100	500	5190	10	1	15340000	1068	9.37	0.77	12	0.01	743.00	8988.00	10110	20230510	-31.16	5820	20230103	19.59	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5820	19.59	20230103	4.97	N	170030	500	76 억	510483	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History