KissMeData/105330/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	210576170	24656	53.20	8460	8640	8460	11210	6050	8630	8541.16	0.89	5898	5874	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.15	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.99	N	105330	500	80 억	143053	N	N	N	N
3	20231229	150833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	210576170	24656	53.20	8460	8640	8460	11210	6050	8630	8541.16	0.89	5898	5874	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.15	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.99	N	105330	500	80 억	143053	N	N	N	N
4	20231229	140833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	210576170	24656	53.20	8460	8640	8460	11210	6050	8630	8541.16	0.89	5898	5874	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.15	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.99	N	105330	500	80 억	143053	N	N	N	N
5	20231229	130834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	210576170	24656	53.20	8460	8640	8460	11210	6050	8630	8541.16	0.89	5898	5874	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.15	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.99	N	105330	500	80 억	143053	N	N	N	N
6	20231229	120835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	210576170	24656	53.20	8460	8640	8460	11210	6050	8630	8541.16	0.89	5898	5874	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.15	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.99	N	105330	500	80 억	143053	N	N	N	N
7	20231229	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	210576170	24656	53.20	8460	8640	8460	11210	6050	8630	8541.16	0.89	5898	5874	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.15	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.99	N	105330	500	80 억	143053	N	N	N	N
8	20231229	100805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	210576170	24656	53.20	8460	8640	8460	11210	6050	8630	8541.16	0.89	5898	5874	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.15	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.99	N	105330	500	80 억	143053	N	N	N	N
9	20231229	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	210576170	24656	53.20	8460	8640	8460	11210	6050	8630	8541.16	0.89	5898	5874	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.15	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.99	N	105330	500	80 억	143053	N	N	N	N
10	20231228	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	209403720	24517	52.90	8460	8640	8460	11210	6050	8630	8541.16	0.85	0	5874	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.15	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.99	N	105330	500	80 억	137155	N	N	N	N
11	20231228	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8540	-90	5	-1.04	175398330	20515	44.27	8460	8640	8460	11210	6050	8630	8549.76	0.85	0	3198	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1372	5.74	1.30	12	0.13	1489.00	6562.00	15480	20230526	-44.83	7080	20231027	20.62	15480	-44.83	20230526	7080	20.62	20231027	15480	-44.83	20230526	7080	20.62	20231027	1.99	N	105330	500	80 억	137155	N	N	N	N
12	20231228	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8470	-160	5	-1.85	125187100	14618	31.54	8460	8640	8460	11210	6050	8630	8563.90	0.85	0	1883	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1360	5.69	1.29	12	0.09	1489.00	6562.00	15480	20230526	-45.28	7080	20231027	19.63	15480	-45.28	20230526	7080	19.63	20231027	15480	-45.28	20230526	7080	19.63	20231027	1.99	N	105330	500	80 억	137155	N	N	N	N
13	20231228	130757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8570	-60	5	-0.70	105518730	12310	26.56	8460	8640	8460	11210	6050	8630	8571.79	0.85	0	1550	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1376	5.76	1.31	12	0.08	1489.00	6562.00	15480	20230526	-44.64	7080	20231027	21.05	15480	-44.64	20230526	7080	21.05	20231027	15480	-44.64	20230526	7080	21.05	20231027	1.99	N	105330	500	80 억	137155	N	N	N	N
14	20231228	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8560	-70	5	-0.81	89924790	10490	22.64	8460	8640	8460	11210	6050	8630	8572.43	0.85	0	1375	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1375	5.75	1.30	12	0.07	1489.00	6562.00	15480	20230526	-44.70	7080	20231027	20.90	15480	-44.70	20230526	7080	20.90	20231027	15480	-44.70	20230526	7080	20.90	20231027	1.99	N	105330	500	80 억	137155	N	N	N	N
15	20231228	110801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8550	-80	5	-0.93	74208920	8650	18.66	8460	8640	8460	11210	6050	8630	8579.07	0.85	0	1591	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1373	5.74	1.30	12	0.05	1489.00	6562.00	15480	20230526	-44.77	7080	20231027	20.76	15480	-44.77	20230526	7080	20.76	20231027	15480	-44.77	20230526	7080	20.76	20231027	1.99	N	105330	500	80 억	137155	N	N	N	N
16	20231228	100756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8590	-40	5	-0.46	62245450	7254	15.65	8460	8640	8460	11210	6050	8630	8580.85	0.85	0	1212	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1380	5.77	1.31	12	0.05	1489.00	6562.00	15480	20230526	-44.51	7080	20231027	21.33	15480	-44.51	20230526	7080	21.33	20231027	15480	-44.51	20230526	7080	21.33	20231027	1.99	N	105330	500	80 억	137155	N	N	N	N
17	20231228	090802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	-20	5	-0.23	1035480	121	0.26	8460	8610	8460	11210	6050	8630	8557.69	0.85	0	-71	8970	8800	8510	8340	8050	8885	8425	80	2580	500	6040	10	1	16060028	1383	5.78	1.31	12	0.00	1489.00	6562.00	15480	20230526	-44.38	7080	20231027	21.61	15480	-44.38	20230526	7080	21.61	20231027	15480	-44.38	20230526	7080	21.61	20231027	1.99	N	105330	500	80 억	137155	N	N	N	N
18	20231227	160750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	190	2	2.25	391918720	46246	143.27	8350	8680	8220	10970	5910	8440	8474.58	0.78	0	9661	8860	8650	8480	8270	8100	8565	8185	80	2530	500	5900	10	1	16060028	1386	5.80	1.32	12	0.29	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	1.99	N	105330	500	80 억	125386	N	N	N	N
19	20231227	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	200	2	2.37	376882700	44504	137.88	8350	8680	8220	10970	5910	8440	8468.51	0.78	0	9986	8860	8650	8480	8270	8100	8565	8185	80	2530	500	5900	10	1	16060028	1388	5.80	1.32	12	0.28	1489.00	6562.00	15480	20230526	-44.19	7080	20231027	22.03	15480	-44.19	20230526	7080	22.03	20231027	15480	-44.19	20230526	7080	22.03	20231027	1.99	N	105330	500	80 억	125386	N	N	N	N
20	20231227	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	180	2	2.13	312844150	37098	114.93	8350	8650	8220	10970	5910	8440	8432.91	0.78	0	9695	8860	8650	8480	8270	8100	8565	8185	80	2530	500	5900	10	1	16060028	1384	5.79	1.31	12	0.23	1489.00	6562.00	15480	20230526	-44.32	7080	20231027	21.75	15480	-44.32	20230526	7080	21.75	20231027	15480	-44.32	20230526	7080	21.75	20231027	1.99	N	105330	500	80 억	125386	N	N	N	N
21	20231227	130752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8540	100	2	1.18	229918510	27441	85.01	8350	8600	8220	10970	5910	8440	8378.65	0.78	0	3393	8860	8650	8480	8270	8100	8565	8185	80	2530	500	5900	10	1	16060028	1372	5.74	1.30	12	0.17	1489.00	6562.00	15480	20230526	-44.83	7080	20231027	20.62	15480	-44.83	20230526	7080	20.62	20231027	15480	-44.83	20230526	7080	20.62	20231027	1.99	N	105330	500	80 억	125386	N	N	N	N
22	20231227	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8550	110	2	1.30	219276260	26195	81.15	8350	8600	8220	10970	5910	8440	8370.92	0.78	0	3260	8860	8650	8480	8270	8100	8565	8185	80	2530	500	5900	10	1	16060028	1373	5.74	1.30	12	0.16	1489.00	6562.00	15480	20230526	-44.77	7080	20231027	20.76	15480	-44.77	20230526	7080	20.76	20231027	15480	-44.77	20230526	7080	20.76	20231027	1.99	N	105330	500	80 억	125386	N	N	N	N
23	20231227	110759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8450	10	2	0.12	189411520	22703	70.34	8350	8550	8220	10970	5910	8440	8343.02	0.78	0	3729	8860	8650	8480	8270	8100	8565	8185	80	2530	500	5900	10	1	16060028	1357	5.67	1.29	12	0.14	1489.00	6562.00	15480	20230526	-45.41	7080	20231027	19.35	15480	-45.41	20230526	7080	19.35	20231027	15480	-45.41	20230526	7080	19.35	20231027	1.99	N	105330	500	80 억	125386	N	N	N	N
24	20231227	100757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8340	-100	5	-1.18	80232540	9580	29.68	8350	8550	8300	10970	5910	8440	8375.00	0.78	0	-185	8860	8650	8480	8270	8100	8565	8185	80	2530	500	5900	10	1	16060028	1339	5.60	1.27	12	0.06	1489.00	6562.00	15480	20230526	-46.12	7080	20231027	17.80	15480	-46.12	20230526	7080	17.80	20231027	15480	-46.12	20230526	7080	17.80	20231027	1.99	N	105330	500	80 억	125386	N	N	N	N
25	20231227	090800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8330	-110	5	-1.30	12176310	1461	4.53	8350	8350	8300	10970	5910	8440	8334.23	0.78	0	445	8860	8650	8480	8270	8100	8565	8185	80	2530	500	5900	10	1	16060028	1338	5.59	1.27	12	0.01	1489.00	6562.00	15480	20230526	-46.19	7080	20231027	17.66	15480	-46.19	20230526	7080	17.66	20231027	15480	-46.19	20230526	7080	17.66	20231027	1.99	N	105330	500	80 억	125386	N	N	N	N
26	20231226	160800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8440	-60	5	-0.71	264973860	31267	142.74	8490	8690	8310	11050	5950	8500	8474.55	0.79	0	-1224	8793	8646	8533	8386	8273	8590	8330	80	2550	500	5950	10	1	16060028	1355	5.67	1.29	12	0.19	1489.00	6562.00	15480	20230526	-45.48	7080	20231027	19.21	15480	-45.48	20230526	7080	19.21	20231027	15480	-45.48	20230526	7080	19.21	20231027	1.94	N	105330	500	80 억	126811	N	N	N	N
27	20231226	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8390	-110	5	-1.29	252905320	29824	136.15	8490	8690	8310	11050	5950	8500	8479.93	0.79	0	-1188	8793	8646	8533	8386	8273	8590	8330	80	2550	500	5950	10	1	16060028	1347	5.63	1.28	12	0.19	1489.00	6562.00	15480	20230526	-45.80	7080	20231027	18.50	15480	-45.80	20230526	7080	18.50	20231027	15480	-45.80	20230526	7080	18.50	20231027	1.94	N	105330	500	80 억	126811	N	N	N	N
28	20231226	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8400	-100	5	-1.18	240196590	28310	129.24	8490	8690	8310	11050	5950	8500	8484.51	0.79	0	-1120	8793	8646	8533	8386	8273	8590	8330	80	2550	500	5950	10	1	16060028	1349	5.64	1.28	12	0.18	1489.00	6562.00	15480	20230526	-45.74	7080	20231027	18.64	15480	-45.74	20230526	7080	18.64	20231027	15480	-45.74	20230526	7080	18.64	20231027	1.94	N	105330	500	80 억	126811	N	N	N	N
29	20231226	130758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8440	-60	5	-0.71	192183570	22584	103.10	8490	8690	8430	11050	5950	8500	8509.72	0.79	0	-3975	8793	8646	8533	8386	8273	8590	8330	80	2550	500	5950	10	1	16060028	1355	5.67	1.29	12	0.14	1489.00	6562.00	15480	20230526	-45.48	7080	20231027	19.21	15480	-45.48	20230526	7080	19.21	20231027	15480	-45.48	20230526	7080	19.21	20231027	1.94	N	105330	500	80 억	126811	N	N	N	N
30	20231226	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8560	60	2	0.71	129209620	15207	69.42	8490	8560	8430	11050	5950	8500	8496.72	0.79	0	-2832	8793	8646	8533	8386	8273	8590	8330	80	2550	500	5950	10	1	16060028	1375	5.75	1.30	12	0.09	1489.00	6562.00	15480	20230526	-44.70	7080	20231027	20.90	15480	-44.70	20230526	7080	20.90	20231027	15480	-44.70	20230526	7080	20.90	20231027	1.94	N	105330	500	80 억	126811	N	N	N	N
31	20231226	110801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8480	-20	5	-0.24	111537960	13137	59.97	8490	8520	8430	11050	5950	8500	8490.37	0.79	0	-2836	8793	8646	8533	8386	8273	8590	8330	80	2550	500	5950	10	1	16060028	1362	5.70	1.29	12	0.08	1489.00	6562.00	15480	20230526	-45.22	7080	20231027	19.77	15480	-45.22	20230526	7080	19.77	20231027	15480	-45.22	20230526	7080	19.77	20231027	1.94	N	105330	500	80 억	126811	N	N	N	N
32	20231226	100756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	-10	5	-0.12	57696650	6807	31.08	8490	8510	8430	11050	5950	8500	8476.08	0.79	0	-4998	8793	8646	8533	8386	8273	8590	8330	80	2550	500	5950	10	1	16060028	1363	5.70	1.29	12	0.04	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.94	N	105330	500	80 억	126811	N	N	N	N
33	20231226	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	-10	5	-0.12	8490	1	0.00	8490	8490	8490	11050	5950	8500	8490.00	0.79	0	0	8793	8646	8533	8386	8273	8590	8330	80	2550	500	5950	10	1	16060028	1363	5.70	1.29	12	0.00	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.94	N	105330	500	80 억	126811	N	N	N	N
34	20231222	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8500	10	2	0.12	186292870	21904	52.22	8550	8680	8420	11030	5950	8490	8504.97	0.81	0	-2832	8690	8590	8470	8370	8250	8530	8310	80	2540	500	5940	10	1	16060028	1365	5.71	1.30	12	0.14	1489.00	6562.00	15480	20230526	-45.09	7080	20231027	20.06	15480	-45.09	20230526	7080	20.06	20231027	15480	-45.09	20230526	7080	20.06	20231027	1.93	N	105330	500	80 억	129643	N	N	N	N
35	20231222	150745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	0	3	0.00	182450610	21451	51.14	8550	8680	8420	11030	5950	8490	8505.46	0.81	0	-2610	8690	8590	8470	8370	8250	8530	8310	80	2540	500	5940	10	1	16060028	1363	5.70	1.29	12	0.13	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.93	N	105330	500	80 억	129643	N	N	N	N
36	20231222	140741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8460	-30	5	-0.35	174971390	20569	49.04	8550	8680	8420	11030	5950	8490	8506.56	0.81	0	-2168	8690	8590	8470	8370	8250	8530	8310	80	2540	500	5940	10	1	16060028	1359	5.68	1.29	12	0.13	1489.00	6562.00	15480	20230526	-45.35	7080	20231027	19.49	15480	-45.35	20230526	7080	19.49	20231027	15480	-45.35	20230526	7080	19.49	20231027	1.93	N	105330	500	80 억	129643	N	N	N	N
37	20231222	130744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	0	3	0.00	162898980	19147	45.65	8550	8680	8420	11030	5950	8490	8507.81	0.81	0	-1630	8690	8590	8470	8370	8250	8530	8310	80	2540	500	5940	10	1	16060028	1363	5.70	1.29	12	0.12	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.93	N	105330	500	80 억	129643	N	N	N	N
38	20231222	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8500	10	2	0.12	157071820	18461	44.01	8550	8680	8420	11030	5950	8490	8508.31	0.81	0	-1630	8690	8590	8470	8370	8250	8530	8310	80	2540	500	5940	10	1	16060028	1365	5.71	1.30	12	0.11	1489.00	6562.00	15480	20230526	-45.09	7080	20231027	20.06	15480	-45.09	20230526	7080	20.06	20231027	15480	-45.09	20230526	7080	20.06	20231027	1.93	N	105330	500	80 억	129643	N	N	N	N
39	20231222	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8470	-20	5	-0.24	142105390	16696	39.81	8550	8680	8420	11030	5950	8490	8511.34	0.81	0	-2660	8690	8590	8470	8370	8250	8530	8310	80	2540	500	5940	10	1	16060028	1360	5.69	1.29	12	0.10	1489.00	6562.00	15480	20230526	-45.28	7080	20231027	19.63	15480	-45.28	20230526	7080	19.63	20231027	15480	-45.28	20230526	7080	19.63	20231027	1.93	N	105330	500	80 억	129643	N	N	N	N
40	20231222	100740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8470	-20	5	-0.24	97379540	11416	27.22	8550	8680	8420	11030	5950	8490	8530.09	0.81	0	-2796	8690	8590	8470	8370	8250	8530	8310	80	2540	500	5940	10	1	16060028	1360	5.69	1.29	12	0.07	1489.00	6562.00	15480	20230526	-45.28	7080	20231027	19.63	15480	-45.28	20230526	7080	19.63	20231027	15480	-45.28	20230526	7080	19.63	20231027	1.93	N	105330	500	80 억	129643	N	N	N	N
41	20231222	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8590	100	2	1.18	1048080	123	0.29	8550	8590	8500	11030	5950	8490	8520.98	0.81	0	-11	8690	8590	8470	8370	8250	8530	8310	80	2540	500	5940	10	1	16060028	1380	5.77	1.31	12	0.00	1489.00	6562.00	15480	20230526	-44.51	7080	20231027	21.33	15480	-44.51	20230526	7080	21.33	20231027	15480	-44.51	20230526	7080	21.33	20231027	1.93	N	105330	500	80 억	129643	N	N	N	N
42	20231221	160737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	0	3	0.00	355064180	41932	170.24	8500	8570	8350	11030	5950	8490	8467.62	0.79	-1600	1720	8716	8602	8546	8432	8376	8575	8405	80	2540	500	5940	10	1	16060028	1363	5.70	1.29	12	0.26	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.93	N	105330	500	80 억	127488	N	N	N	N
43	20231221	150740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	0	3	0.00	347523940	41043	166.63	8500	8570	8350	11030	5950	8490	8467.31	0.79	-1600	1540	8716	8602	8546	8432	8376	8575	8405	80	2540	500	5940	10	1	16060028	1363	5.70	1.29	12	0.26	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.93	N	105330	500	80 억	127488	N	N	N	N
44	20231221	140738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	30	2	0.35	308885340	36485	148.13	8500	8570	8350	11030	5950	8490	8466.09	0.79	-1600	471	8716	8602	8546	8432	8376	8575	8405	80	2540	500	5940	10	1	16060028	1368	5.72	1.30	12	0.23	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.93	N	105330	500	80 억	127488	N	N	N	N
45	20231221	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8570	80	2	0.94	265863000	31435	127.62	8500	8570	8350	11030	5950	8490	8457.55	0.79	-1600	221	8716	8602	8546	8432	8376	8575	8405	80	2540	500	5940	10	1	16060028	1376	5.76	1.31	12	0.20	1489.00	6562.00	15480	20230526	-44.64	7080	20231027	21.05	15480	-44.64	20230526	7080	21.05	20231027	15480	-44.64	20230526	7080	21.05	20231027	1.93	N	105330	500	80 억	127488	N	N	N	N
46	20231221	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8540	50	2	0.59	258488610	30573	124.12	8500	8570	8350	11030	5950	8490	8454.80	0.79	-1600	286	8716	8602	8546	8432	8376	8575	8405	80	2540	500	5940	10	1	16060028	1372	5.74	1.30	12	0.19	1489.00	6562.00	15480	20230526	-44.83	7080	20231027	20.62	15480	-44.83	20230526	7080	20.62	20231027	15480	-44.83	20230526	7080	20.62	20231027	1.93	N	105330	500	80 억	127488	N	N	N	N
47	20231221	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8370	-120	5	-1.41	136208750	16134	65.50	8500	8570	8350	11030	5950	8490	8442.34	0.79	-1600	-23	8716	8602	8546	8432	8376	8575	8405	80	2540	500	5940	10	1	16060028	1344	5.62	1.28	12	0.10	1489.00	6562.00	15480	20230526	-45.93	7080	20231027	18.22	15480	-45.93	20230526	7080	18.22	20231027	15480	-45.93	20230526	7080	18.22	20231027	1.93	N	105330	500	80 억	127488	N	N	N	N
48	20231221	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	30	2	0.35	69385900	8193	33.26	8500	8570	8410	11030	5950	8490	8468.92	0.79	-1600	-694	8716	8602	8546	8432	8376	8575	8405	80	2540	500	5940	10	1	16060028	1368	5.72	1.30	12	0.05	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.93	N	105330	500	80 억	127488	N	N	N	N
49	20231221	090739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8450	-40	5	-0.47	12945040	1535	6.23	8500	8500	8410	11030	5950	8490	8433.25	0.79	-1600	37	8716	8602	8546	8432	8376	8575	8405	80	2540	500	5940	10	1	16060028	1357	5.67	1.29	12	0.01	1489.00	6562.00	15480	20230526	-45.41	7080	20231027	19.35	15480	-45.41	20230526	7080	19.35	20231027	15480	-45.41	20230526	7080	19.35	20231027	1.93	N	105330	500	80 억	127488	N	N	N	N
50	20231220	160741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	-150	5	-1.74	211044920	24605	90.92	8550	8660	8490	11230	6050	8640	8577.32	0.86	-1613	-7598	8826	8732	8616	8522	8406	8780	8570	80	2590	500	6040	10	1	16060028	1363	5.70	1.29	12	0.15	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.93	N	105330	500	80 억	137396	N	N	N	N
51	20231220	150820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-120	5	-1.39	182385240	21244	78.50	8550	8660	8520	11230	6050	8640	8585.26	0.86	-1613	-7346	8826	8732	8616	8522	8406	8780	8570	80	2590	500	6040	10	1	16060028	1368	5.72	1.30	12	0.13	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.93	N	105330	500	80 억	137396	N	N	N	N
52	20231220	140830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8550	-90	5	-1.04	151052720	17578	64.96	8550	8660	8530	11230	6050	8640	8593.28	0.86	-1613	-5736	8826	8732	8616	8522	8406	8780	8570	80	2590	500	6040	10	1	16060028	1373	5.74	1.30	12	0.11	1489.00	6562.00	15480	20230526	-44.77	7080	20231027	20.76	15480	-44.77	20230526	7080	20.76	20231027	15480	-44.77	20230526	7080	20.76	20231027	1.93	N	105330	500	80 억	137396	N	N	N	N
53	20231220	130825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	-30	5	-0.35	119706800	13914	51.42	8550	8660	8550	11230	6050	8640	8603.33	0.86	-1613	-4182	8826	8732	8616	8522	8406	8780	8570	80	2590	500	6040	10	1	16060028	1383	5.78	1.31	12	0.09	1489.00	6562.00	15480	20230526	-44.38	7080	20231027	21.61	15480	-44.38	20230526	7080	21.61	20231027	15480	-44.38	20230526	7080	21.61	20231027	1.93	N	105330	500	80 억	137396	N	N	N	N
54	20231220	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-10	5	-0.12	91767580	10662	39.40	8550	8660	8550	11230	6050	8640	8606.98	0.86	-1613	-2296	8826	8732	8616	8522	8406	8780	8570	80	2590	500	6040	10	1	16060028	1386	5.80	1.32	12	0.07	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	1.93	N	105330	500	80 억	137396	N	N	N	N
55	20231220	110740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	0	3	0.00	79033050	9187	33.95	8550	8660	8550	11230	6050	8640	8602.70	0.86	-1613	-1555	8826	8732	8616	8522	8406	8780	8570	80	2590	500	6040	10	1	16060028	1388	5.80	1.32	12	0.06	1489.00	6562.00	15480	20230526	-44.19	7080	20231027	22.03	15480	-44.19	20230526	7080	22.03	20231027	15480	-44.19	20230526	7080	22.03	20231027	1.93	N	105330	500	80 억	137396	N	N	N	N
56	20231220	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-10	5	-0.12	41883170	4868	17.99	8550	8660	8550	11230	6050	8640	8603.77	0.86	-1613	-985	8826	8732	8616	8522	8406	8780	8570	80	2590	500	6040	10	1	16060028	1386	5.80	1.32	12	0.03	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	1.93	N	105330	500	80 억	137396	N	N	N	N
57	20231220	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-10	5	-0.12	231100	27	0.10	8550	8640	8550	11230	6050	8640	8559.26	0.86	-1613	-5	8826	8732	8616	8522	8406	8780	8570	80	2590	500	6040	10	1	16060028	1386	5.80	1.32	12	0.00	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	1.93	N	105330	500	80 억	137396	N	N	N	N
58	20231219	160737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	50	2	0.58	233501270	27058	99.54	8500	8710	8500	11160	6020	8590	8629.65	0.83	-1839	5569	8770	8680	8500	8410	8230	8725	8455	80	2570	500	6010	10	1	16060028	1388	5.80	1.32	12	0.17	1489.00	6562.00	15480	20230526	-44.19	7080	20231027	22.03	15480	-44.19	20230526	7080	22.03	20231027	15480	-44.19	20230526	7080	22.03	20231027	1.94	N	105330	500	80 억	133022	N	N	N	N
59	20231219	150741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	-10	5	-0.12	229640780	26610	97.89	8500	8710	8500	11160	6020	8590	8629.87	0.83	-1839	5613	8770	8680	8500	8410	8230	8725	8455	80	2570	500	6010	10	1	16060028	1378	5.76	1.31	12	0.17	1489.00	6562.00	15480	20230526	-44.57	7080	20231027	21.19	15480	-44.57	20230526	7080	21.19	20231027	15480	-44.57	20230526	7080	21.19	20231027	1.94	N	105330	500	80 억	133022	N	N	N	N
60	20231219	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	10	2	0.12	192476000	22296	82.02	8500	8710	8500	11160	6020	8590	8632.76	0.83	-1839	4076	8770	8680	8500	8410	8230	8725	8455	80	2570	500	6010	10	1	16060028	1381	5.78	1.31	12	0.14	1489.00	6562.00	15480	20230526	-44.44	7080	20231027	21.47	15480	-44.44	20230526	7080	21.47	20231027	15480	-44.44	20230526	7080	21.47	20231027	1.94	N	105330	500	80 억	133022	N	N	N	N
61	20231219	130741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	10	2	0.12	188011240	21778	80.12	8500	8710	8500	11160	6020	8590	8633.08	0.83	-1839	3958	8770	8680	8500	8410	8230	8725	8455	80	2570	500	6010	10	1	16060028	1381	5.78	1.31	12	0.14	1489.00	6562.00	15480	20230526	-44.44	7080	20231027	21.47	15480	-44.44	20230526	7080	21.47	20231027	15480	-44.44	20230526	7080	21.47	20231027	1.94	N	105330	500	80 억	133022	N	N	N	N
62	20231219	120740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	40	2	0.47	164684580	19072	70.16	8500	8710	8500	11160	6020	8590	8634.89	0.83	-1839	4000	8770	8680	8500	8410	8230	8725	8455	80	2570	500	6010	10	1	16060028	1386	5.80	1.32	12	0.12	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	1.94	N	105330	500	80 억	133022	N	N	N	N
63	20231219	110741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8680	90	2	1.05	160671340	18608	68.45	8500	8710	8500	11160	6020	8590	8634.53	0.83	-1839	4111	8770	8680	8500	8410	8230	8725	8455	80	2570	500	6010	10	1	16060028	1394	5.83	1.32	12	0.12	1489.00	6562.00	15480	20230526	-43.93	7080	20231027	22.60	15480	-43.93	20230526	7080	22.60	20231027	15480	-43.93	20230526	7080	22.60	20231027	1.94	N	105330	500	80 억	133022	N	N	N	N
64	20231219	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	70	2	0.81	112955070	13081	48.12	8500	8710	8500	11160	6020	8590	8635.05	0.83	-1839	2035	8770	8680	8500	8410	8230	8725	8455	80	2570	500	6010	10	1	16060028	1391	5.82	1.32	12	0.08	1489.00	6562.00	15480	20230526	-44.06	7080	20231027	22.32	15480	-44.06	20230526	7080	22.32	20231027	15480	-44.06	20230526	7080	22.32	20231027	1.94	N	105330	500	80 억	133022	N	N	N	N
65	20231219	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8590	0	3	0.00	871050	102	0.38	8500	8590	8500	11160	6020	8590	8539.71	0.83	-1839	-7	8770	8680	8500	8410	8230	8725	8455	80	2570	500	6010	10	1	16060028	1380	5.77	1.31	12	0.00	1489.00	6562.00	15480	20230526	-44.51	7080	20231027	21.33	15480	-44.51	20230526	7080	21.33	20231027	15480	-44.51	20230526	7080	21.33	20231027	1.94	N	105330	500	80 억	133022	N	N	N	N
66	20231218	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8590	120	2	1.42	229898880	27172	74.28	8490	8590	8320	11010	5930	8470	8460.87	0.82	-1747	1802	8836	8652	8516	8332	8196	8585	8265	80	2540	500	5920	10	1	16060028	1380	5.77	1.31	12	0.17	1489.00	6562.00	15480	20230526	-44.51	7080	20231027	21.33	15480	-44.51	20230526	7080	21.33	20231027	15480	-44.51	20230526	7080	21.33	20231027	1.93	N	105330	500	80 억	132109	N	N	N	N
67	20231218	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8550	80	2	0.94	220542730	26080	71.30	8490	8590	8320	11010	5930	8470	8456.39	0.82	-1747	2040	8836	8652	8516	8332	8196	8585	8265	80	2540	500	5920	10	1	16060028	1373	5.74	1.30	12	0.16	1489.00	6562.00	15480	20230526	-44.77	7080	20231027	20.76	15480	-44.77	20230526	7080	20.76	20231027	15480	-44.77	20230526	7080	20.76	20231027	1.93	N	105330	500	80 억	132109	N	N	N	N
68	20231218	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	110	2	1.30	184041710	21817	59.64	8490	8580	8320	11010	5930	8470	8435.70	0.82	-1747	1877	8836	8652	8516	8332	8196	8585	8265	80	2540	500	5920	10	1	16060028	1378	5.76	1.31	12	0.14	1489.00	6562.00	15480	20230526	-44.57	7080	20231027	21.19	15480	-44.57	20230526	7080	21.19	20231027	15480	-44.57	20230526	7080	21.19	20231027	1.93	N	105330	500	80 억	132109	N	N	N	N
69	20231218	130734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8560	90	2	1.06	173404100	20576	56.25	8490	8570	8320	11010	5930	8470	8427.49	0.82	-1747	1570	8836	8652	8516	8332	8196	8585	8265	80	2540	500	5920	10	1	16060028	1375	5.75	1.30	12	0.13	1489.00	6562.00	15480	20230526	-44.70	7080	20231027	20.90	15480	-44.70	20230526	7080	20.90	20231027	15480	-44.70	20230526	7080	20.90	20231027	1.93	N	105330	500	80 억	132109	N	N	N	N
70	20231218	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8540	70	2	0.83	165705670	19677	53.79	8490	8560	8320	11010	5930	8470	8421.29	0.82	-1747	1453	8836	8652	8516	8332	8196	8585	8265	80	2540	500	5920	10	1	16060028	1372	5.74	1.30	12	0.12	1489.00	6562.00	15480	20230526	-44.83	7080	20231027	20.62	15480	-44.83	20230526	7080	20.62	20231027	15480	-44.83	20230526	7080	20.62	20231027	1.93	N	105330	500	80 억	132109	N	N	N	N
71	20231218	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8450	-20	5	-0.24	121635240	14488	39.61	8490	8560	8320	11010	5930	8470	8395.59	0.82	-1747	1332	8836	8652	8516	8332	8196	8585	8265	80	2540	500	5920	10	1	16060028	1357	5.67	1.29	12	0.09	1489.00	6562.00	15480	20230526	-45.41	7080	20231027	19.35	15480	-45.41	20230526	7080	19.35	20231027	15480	-45.41	20230526	7080	19.35	20231027	1.93	N	105330	500	80 억	132109	N	N	N	N
72	20231218	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8350	-120	5	-1.42	82735280	9852	26.93	8490	8560	8320	11010	5930	8470	8397.82	0.82	-1747	-214	8836	8652	8516	8332	8196	8585	8265	80	2540	500	5920	10	1	16060028	1341	5.61	1.27	12	0.06	1489.00	6562.00	15480	20230526	-46.06	7080	20231027	17.94	15480	-46.06	20230526	7080	17.94	20231027	15480	-46.06	20230526	7080	17.94	20231027	1.93	N	105330	500	80 억	132109	N	N	N	N
73	20231218	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8510	40	2	0.47	4059210	477	1.30	8490	8560	8480	11010	5930	8470	8509.87	0.82	-1747	-473	8836	8652	8516	8332	8196	8585	8265	80	2540	500	5920	10	1	16060028	1367	5.72	1.30	12	0.00	1489.00	6562.00	15480	20230526	-45.03	7080	20231027	20.20	15480	-45.03	20230526	7080	20.20	20231027	15480	-45.03	20230526	7080	20.20	20231027	1.93	N	105330	500	80 억	132109	N	N	N	N
74	20231215	160730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8470	-20	5	-0.24	312468400	36579	86.73	8500	8700	8380	11030	5950	8490	8542.29	0.81	0	3711	8950	8720	8490	8260	8030	8835	8375	80	2540	500	5940	10	1	16060028	1360	5.69	1.29	12	0.23	1489.00	6562.00	15480	20230526	-45.28	7080	20231027	19.63	15480	-45.28	20230526	7080	19.63	20231027	15480	-45.28	20230526	7080	19.63	20231027	1.96	N	105330	500	80 억	130509	N	N	N	N
75	20231215	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8460	-30	5	-0.35	269173400	31456	74.58	8500	8700	8380	11030	5950	8490	8557.14	0.81	0	1541	8950	8720	8490	8260	8030	8835	8375	80	2540	500	5940	10	1	16060028	1359	5.68	1.29	12	0.20	1489.00	6562.00	15480	20230526	-45.35	7080	20231027	19.49	15480	-45.35	20230526	7080	19.49	20231027	15480	-45.35	20230526	7080	19.49	20231027	1.96	N	105330	500	80 억	130509	N	N	N	N
76	20231215	140734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8510	20	2	0.24	256607290	29974	71.07	8500	8700	8380	11030	5950	8490	8561.00	0.81	0	1706	8950	8720	8490	8260	8030	8835	8375	80	2540	500	5940	10	1	16060028	1367	5.72	1.30	12	0.19	1489.00	6562.00	15480	20230526	-45.03	7080	20231027	20.20	15480	-45.03	20230526	7080	20.20	20231027	15480	-45.03	20230526	7080	20.20	20231027	1.96	N	105330	500	80 억	130509	N	N	N	N
77	20231215	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8530	40	2	0.47	252145810	29450	69.82	8500	8700	8380	11030	5950	8490	8561.83	0.81	0	1838	8950	8720	8490	8260	8030	8835	8375	80	2540	500	5940	10	1	16060028	1370	5.73	1.30	12	0.18	1489.00	6562.00	15480	20230526	-44.90	7080	20231027	20.48	15480	-44.90	20230526	7080	20.48	20231027	15480	-44.90	20230526	7080	20.48	20231027	1.96	N	105330	500	80 억	130509	N	N	N	N
78	20231215	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	130	2	1.53	235773200	27535	65.28	8500	8700	8380	11030	5950	8490	8562.67	0.81	0	2218	8950	8720	8490	8260	8030	8835	8375	80	2540	500	5940	10	1	16060028	1384	5.79	1.31	12	0.17	1489.00	6562.00	15480	20230526	-44.32	7080	20231027	21.75	15480	-44.32	20230526	7080	21.75	20231027	15480	-44.32	20230526	7080	21.75	20231027	1.96	N	105330	500	80 억	130509	N	N	N	N
79	20231215	110724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	90	2	1.06	160730830	18736	44.42	8500	8700	8380	11030	5950	8490	8578.72	0.81	0	-663	8950	8720	8490	8260	8030	8835	8375	80	2540	500	5940	10	1	16060028	1378	5.76	1.31	12	0.12	1489.00	6562.00	15480	20230526	-44.57	7080	20231027	21.19	15480	-44.57	20230526	7080	21.19	20231027	15480	-44.57	20230526	7080	21.19	20231027	1.96	N	105330	500	80 억	130509	N	N	N	N
80	20231215	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	140	2	1.65	94317000	10997	26.07	8500	8700	8380	11030	5950	8490	8576.61	0.81	0	294	8950	8720	8490	8260	8030	8835	8375	80	2540	500	5940	10	1	16060028	1386	5.80	1.32	12	0.07	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	1.96	N	105330	500	80 억	130509	N	N	N	N
81	20231215	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8450	-40	5	-0.47	6805790	802	1.90	8500	8510	8380	11030	5950	8490	8486.02	0.81	0	-105	8950	8720	8490	8260	8030	8835	8375	80	2540	500	5940	10	1	16060028	1357	5.67	1.29	12	0.00	1489.00	6562.00	15480	20230526	-45.41	7080	20231027	19.35	15480	-45.41	20230526	7080	19.35	20231027	15480	-45.41	20230526	7080	19.35	20231027	1.96	N	105330	500	80 억	130509	N	N	N	N
82	20231214	160727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	150	2	1.80	360121200	42177	189.92	8260	8720	8260	10840	5840	8340	8538.46	0.84	0	-3889	8586	8462	8336	8212	8086	8525	8275	80	2500	500	5830	10	1	16060028	1363	5.70	1.29	12	0.26	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.96	N	105330	500	80 억	134356	N	N	N	N
83	20231214	150753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8500	160	2	1.92	349767360	40955	184.42	8260	8720	8260	10840	5840	8340	8540.28	0.84	0	-3601	8586	8462	8336	8212	8086	8525	8275	80	2500	500	5830	10	1	16060028	1365	5.71	1.30	12	0.26	1489.00	6562.00	15480	20230526	-45.09	7080	20231027	20.06	15480	-45.09	20230526	7080	20.06	20231027	15480	-45.09	20230526	7080	20.06	20231027	1.96	N	105330	500	80 억	134356	N	N	N	N
84	20231214	140734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8510	170	2	2.04	342437040	40090	180.52	8260	8720	8260	10840	5840	8340	8541.71	0.84	0	-3412	8586	8462	8336	8212	8086	8525	8275	80	2500	500	5830	10	1	16060028	1367	5.72	1.30	12	0.25	1489.00	6562.00	15480	20230526	-45.03	7080	20231027	20.20	15480	-45.03	20230526	7080	20.20	20231027	15480	-45.03	20230526	7080	20.20	20231027	1.96	N	105330	500	80 억	134356	N	N	N	N
85	20231214	130749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8510	170	2	2.04	302988660	35435	159.56	8260	8720	8260	10840	5840	8340	8550.55	0.84	0	-3635	8586	8462	8336	8212	8086	8525	8275	80	2500	500	5830	10	1	16060028	1367	5.72	1.30	12	0.22	1489.00	6562.00	15480	20230526	-45.03	7080	20231027	20.20	15480	-45.03	20230526	7080	20.20	20231027	15480	-45.03	20230526	7080	20.20	20231027	1.96	N	105330	500	80 억	134356	N	N	N	N
86	20231214	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8530	190	2	2.28	277091110	32384	145.82	8260	8720	8260	10840	5840	8340	8556.42	0.84	0	-3398	8586	8462	8336	8212	8086	8525	8275	80	2500	500	5830	10	1	16060028	1370	5.73	1.30	12	0.20	1489.00	6562.00	15480	20230526	-44.90	7080	20231027	20.48	15480	-44.90	20230526	7080	20.48	20231027	15480	-44.90	20230526	7080	20.48	20231027	1.96	N	105330	500	80 억	134356	N	N	N	N
87	20231214	110730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	240	2	2.88	221511280	25861	116.45	8260	8720	8260	10840	5840	8340	8565.46	0.84	0	-1782	8586	8462	8336	8212	8086	8525	8275	80	2500	500	5830	10	1	16060028	1378	5.76	1.31	12	0.16	1489.00	6562.00	15480	20230526	-44.57	7080	20231027	21.19	15480	-44.57	20230526	7080	21.19	20231027	15480	-44.57	20230526	7080	21.19	20231027	1.96	N	105330	500	80 억	134356	N	N	N	N
88	20231214	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8540	200	2	2.40	162083730	18961	85.38	8260	8710	8260	10840	5840	8340	8548.27	0.84	0	-723	8586	8462	8336	8212	8086	8525	8275	80	2500	500	5830	10	1	16060028	1372	5.74	1.30	12	0.12	1489.00	6562.00	15480	20230526	-44.83	7080	20231027	20.62	15480	-44.83	20230526	7080	20.62	20231027	15480	-44.83	20230526	7080	20.62	20231027	1.96	N	105330	500	80 억	134356	N	N	N	N
89	20231214	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8430	90	2	1.08	3995420	479	2.16	8260	8430	8260	10840	5840	8340	8341.17	0.84	0	123	8586	8462	8336	8212	8086	8525	8275	80	2500	500	5830	10	1	16060028	1354	5.66	1.28	12	0.00	1489.00	6562.00	15480	20230526	-45.54	7080	20231027	19.07	15480	-45.54	20230526	7080	19.07	20231027	15480	-45.54	20230526	7080	19.07	20231027	1.96	N	105330	500	80 억	134356	N	N	N	N
90	20231213	160725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8340	50	2	0.60	184522070	22208	114.91	8290	8460	8210	10770	5810	8290	8308.81	0.85	0	-3541	8643	8466	8223	8046	7803	8345	7925	80	2480	500	5800	10	1	16060028	1339	5.60	1.27	12	0.14	1489.00	6562.00	15480	20230526	-46.12	7080	20231027	17.80	15480	-46.12	20230526	7080	17.80	20231027	15480	-46.12	20230526	7080	17.80	20231027	1.95	N	105330	500	80 억	136254	N	N	N	N
91	20231213	150741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8360	70	2	0.84	181886070	21892	113.28	8290	8460	8210	10770	5810	8290	8308.34	0.85	0	-3494	8643	8466	8223	8046	7803	8345	7925	80	2480	500	5800	10	1	16060028	1343	5.61	1.27	12	0.14	1489.00	6562.00	15480	20230526	-45.99	7080	20231027	18.08	15480	-45.99	20230526	7080	18.08	20231027	15480	-45.99	20230526	7080	18.08	20231027	1.95	N	105330	500	80 억	136254	N	N	N	N
92	20231213	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8460	170	2	2.05	136486220	16467	85.21	8290	8460	8210	10770	5810	8290	8288.47	0.85	0	-2958	8643	8466	8223	8046	7803	8345	7925	80	2480	500	5800	10	1	16060028	1359	5.68	1.29	12	0.10	1489.00	6562.00	15480	20230526	-45.35	7080	20231027	19.49	15480	-45.35	20230526	7080	19.49	20231027	15480	-45.35	20230526	7080	19.49	20231027	1.95	N	105330	500	80 억	136254	N	N	N	N
93	20231213	130741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8280	-10	5	-0.12	106799240	12913	66.82	8290	8350	8210	10770	5810	8290	8270.68	0.85	0	-3044	8643	8466	8223	8046	7803	8345	7925	80	2480	500	5800	10	1	16060028	1330	5.56	1.26	12	0.08	1489.00	6562.00	15480	20230526	-46.51	7080	20231027	16.95	15480	-46.51	20230526	7080	16.95	20231027	15480	-46.51	20230526	7080	16.95	20231027	1.95	N	105330	500	80 억	136254	N	N	N	N
94	20231213	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8320	30	2	0.36	98548230	11918	61.67	8290	8350	8210	10770	5810	8290	8268.86	0.85	0	-3314	8643	8466	8223	8046	7803	8345	7925	80	2480	500	5800	10	1	16060028	1336	5.59	1.27	12	0.07	1489.00	6562.00	15480	20230526	-46.25	7080	20231027	17.51	15480	-46.25	20230526	7080	17.51	20231027	15480	-46.25	20230526	7080	17.51	20231027	1.95	N	105330	500	80 억	136254	N	N	N	N
95	20231213	110741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8300	10	2	0.12	71054980	8608	44.54	8290	8350	8210	10770	5810	8290	8254.53	0.85	0	-1679	8643	8466	8223	8046	7803	8345	7925	80	2480	500	5800	10	1	16060028	1333	5.57	1.26	12	0.05	1489.00	6562.00	15480	20230526	-46.38	7080	20231027	17.23	15480	-46.38	20230526	7080	17.23	20231027	15480	-46.38	20230526	7080	17.23	20231027	1.95	N	105330	500	80 억	136254	N	N	N	N
96	20231213	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8220	-70	5	-0.84	30129940	3656	18.92	8290	8290	8210	10770	5810	8290	8241.23	0.85	0	-477	8643	8466	8223	8046	7803	8345	7925	80	2480	500	5800	10	1	16060028	1320	5.52	1.25	12	0.02	1489.00	6562.00	15480	20230526	-46.90	7080	20231027	16.10	15480	-46.90	20230526	7080	16.10	20231027	15480	-46.90	20230526	7080	16.10	20231027	1.95	N	105330	500	80 억	136254	N	N	N	N
97	20231213	090734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8290	0	3	0.00	10344760	1254	6.49	8290	8290	8240	10770	5810	8290	8249.41	0.85	0	83	8643	8466	8223	8046	7803	8345	7925	80	2480	500	5800	10	1	16060028	1331	5.57	1.26	12	0.01	1489.00	6562.00	15480	20230526	-46.45	7080	20231027	17.09	15480	-46.45	20230526	7080	17.09	20231027	15480	-46.45	20230526	7080	17.09	20231027	1.95	N	105330	500	80 억	136254	N	N	N	N
98	20231212	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8290	-20	5	-0.24	158370530	19199	85.27	8330	8400	7980	10800	5820	8310	8248.89	0.86	0	-2754	8523	8416	8323	8216	8123	8470	8270	80	2490	500	5810	10	1	16060028	1331	5.57	1.26	12	0.12	1489.00	6562.00	15480	20230526	-46.45	7080	20231027	17.09	15480	-46.45	20230526	7080	17.09	20231027	15480	-46.45	20230526	7080	17.09	20231027	1.95	N	105330	500	80 억	138894	N	N	N	N
99	20231212	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8300	-10	5	-0.12	155414580	18842	83.68	8330	8400	7980	10800	5820	8310	8248.31	0.86	0	-2855	8523	8416	8323	8216	8123	8470	8270	80	2490	500	5810	10	1	16060028	1333	5.57	1.26	12	0.12	1489.00	6562.00	15480	20230526	-46.38	7080	20231027	17.23	15480	-46.38	20230526	7080	17.23	20231027	15480	-46.38	20230526	7080	17.23	20231027	1.95	N	105330	500	80 억	138894	N	N	N	N
100	20231212	140639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8300	-10	5	-0.12	130101750	15787	70.11	8330	8400	7980	10800	5820	8310	8241.07	0.86	0	-2854	8523	8416	8323	8216	8123	8470	8270	80	2490	500	5810	10	1	16060028	1333	5.57	1.26	12	0.10	1489.00	6562.00	15480	20230526	-46.38	7080	20231027	17.23	15480	-46.38	20230526	7080	17.23	20231027	15480	-46.38	20230526	7080	17.23	20231027	1.95	N	105330	500	80 억	138894	N	N	N	N
101	20231212	130639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8270	-40	5	-0.48	99566290	12104	53.76	8330	8400	7980	10800	5820	8310	8225.90	0.86	0	-2532	8523	8416	8323	8216	8123	8470	8270	80	2490	500	5810	10	1	16060028	1328	5.55	1.26	12	0.08	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	15480	-46.58	20230526	7080	16.81	20231027	15480	-46.58	20230526	7080	16.81	20231027	1.95	N	105330	500	80 억	138894	N	N	N	N
102	20231212	120633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8270	-40	5	-0.48	79555320	9682	43.00	8330	8400	7980	10800	5820	8310	8216.83	0.86	0	-2249	8523	8416	8323	8216	8123	8470	8270	80	2490	500	5810	10	1	16060028	1328	5.55	1.26	12	0.06	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	15480	-46.58	20230526	7080	16.81	20231027	15480	-46.58	20230526	7080	16.81	20231027	1.95	N	105330	500	80 억	138894	N	N	N	N
103	20231212	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8240	-70	5	-0.84	72386330	8813	39.14	8330	8400	7980	10800	5820	8310	8213.59	0.86	0	-2239	8523	8416	8323	8216	8123	8470	8270	80	2490	500	5810	10	1	16060028	1323	5.53	1.26	12	0.05	1489.00	6562.00	15480	20230526	-46.77	7080	20231027	16.38	15480	-46.77	20230526	7080	16.38	20231027	15480	-46.77	20230526	7080	16.38	20231027	1.95	N	105330	500	80 억	138894	N	N	N	N
104	20231212	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8240	-70	5	-0.84	64105220	7807	34.67	8330	8400	7980	10800	5820	8310	8211.25	0.86	0	-2175	8523	8416	8323	8216	8123	8470	8270	80	2490	500	5810	10	1	16060028	1323	5.53	1.26	12	0.05	1489.00	6562.00	15480	20230526	-46.77	7080	20231027	16.38	15480	-46.77	20230526	7080	16.38	20231027	15480	-46.77	20230526	7080	16.38	20231027	1.95	N	105330	500	80 억	138894	N	N	N	N
105	20231212	090709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8160	-150	5	-1.81	19793660	2442	10.85	8330	8340	7980	10800	5820	8310	8105.51	0.86	0	73	8523	8416	8323	8216	8123	8470	8270	80	2490	500	5810	10	1	16060028	1310	5.48	1.24	12	0.02	1489.00	6562.00	15480	20230526	-47.29	7080	20231027	15.25	15480	-47.29	20230526	7080	15.25	20231027	15480	-47.29	20230526	7080	15.25	20231027	1.95	N	105330	500	80 억	138894	N	N	N	N
106	20231211	160712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8310	20	2	0.24	186539850	22500	66.46	8300	8430	8230	10770	5810	8290	8290.66	0.88	1849	-541	8676	8482	8346	8152	8016	8415	8085	80	2480	500	5800	10	1	16060028	1335	5.58	1.27	12	0.14	1489.00	6562.00	15480	20230526	-46.32	7080	20231027	17.37	15480	-46.32	20230526	7080	17.37	20231027	15480	-46.32	20230526	7080	17.37	20231027	1.97	N	105330	500	80 억	141283	N	N	N	N
107	20231211	150709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8260	-30	5	-0.36	167335770	20184	59.62	8300	8430	8230	10770	5810	8290	8290.52	0.88	1849	-624	8676	8482	8346	8152	8016	8415	8085	80	2480	500	5800	10	1	16060028	1327	5.55	1.26	12	0.13	1489.00	6562.00	15480	20230526	-46.64	7080	20231027	16.67	15480	-46.64	20230526	7080	16.67	20231027	15480	-46.64	20230526	7080	16.67	20231027	1.97	N	105330	500	80 억	141283	N	N	N	N
108	20231211	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8300	10	2	0.12	87201060	10479	30.95	8300	8430	8240	10770	5810	8290	8321.51	0.88	1849	-3006	8676	8482	8346	8152	8016	8415	8085	80	2480	500	5800	10	1	16060028	1333	5.57	1.26	12	0.07	1489.00	6562.00	15480	20230526	-46.38	7080	20231027	17.23	15480	-46.38	20230526	7080	17.23	20231027	15480	-46.38	20230526	7080	17.23	20231027	1.97	N	105330	500	80 억	141283	N	N	N	N
109	20231211	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8320	30	2	0.36	70792260	8497	25.10	8300	8430	8240	10770	5810	8290	8331.44	0.88	1849	-2696	8676	8482	8346	8152	8016	8415	8085	80	2480	500	5800	10	1	16060028	1336	5.59	1.27	12	0.05	1489.00	6562.00	15480	20230526	-46.25	7080	20231027	17.51	15480	-46.25	20230526	7080	17.51	20231027	15480	-46.25	20230526	7080	17.51	20231027	1.97	N	105330	500	80 억	141283	N	N	N	N
110	20231211	120709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8320	30	2	0.36	67476870	8098	23.92	8300	8430	8240	10770	5810	8290	8332.54	0.88	1849	-2550	8676	8482	8346	8152	8016	8415	8085	80	2480	500	5800	10	1	16060028	1336	5.59	1.27	12	0.05	1489.00	6562.00	15480	20230526	-46.25	7080	20231027	17.51	15480	-46.25	20230526	7080	17.51	20231027	15480	-46.25	20230526	7080	17.51	20231027	1.97	N	105330	500	80 억	141283	N	N	N	N
111	20231211	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8360	70	2	0.84	61344280	7361	21.74	8300	8430	8240	10770	5810	8290	8333.69	0.88	1849	-1859	8676	8482	8346	8152	8016	8415	8085	80	2480	500	5800	10	1	16060028	1343	5.61	1.27	12	0.05	1489.00	6562.00	15480	20230526	-45.99	7080	20231027	18.08	15480	-45.99	20230526	7080	18.08	20231027	15480	-45.99	20230526	7080	18.08	20231027	1.97	N	105330	500	80 억	141283	N	N	N	N
112	20231211	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8380	90	2	1.09	31026610	3742	11.05	8300	8380	8240	10770	5810	8290	8291.45	0.88	1849	-1808	8676	8482	8346	8152	8016	8415	8085	80	2480	500	5800	10	1	16060028	1346	5.63	1.28	12	0.02	1489.00	6562.00	15480	20230526	-45.87	7080	20231027	18.36	15480	-45.87	20230526	7080	18.36	20231027	15480	-45.87	20230526	7080	18.36	20231027	1.97	N	105330	500	80 억	141283	N	N	N	N
113	20231211	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8260	-30	5	-0.36	15807850	1906	5.63	8300	8320	8240	10770	5810	8290	8293.73	0.88	1849	-1722	8676	8482	8346	8152	8016	8415	8085	80	2480	500	5800	10	1	16060028	1327	5.55	1.26	12	0.01	1489.00	6562.00	15480	20230526	-46.64	7080	20231027	16.67	15480	-46.64	20230526	7080	16.67	20231027	15480	-46.64	20230526	7080	16.67	20231027	1.97	N	105330	500	80 억	141283	N	N	N	N
114	20231208	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8290	-90	5	-1.07	282113800	33826	60.58	8410	8540	8210	10890	5870	8380	8340.15	0.88	0	-201	8806	8592	8396	8182	7986	8495	8085	80	2510	500	5860	10	1	16060028	1331	5.57	1.26	12	0.21	1489.00	6562.00	15480	20230526	-46.45	7080	20231027	17.09	15480	-46.45	20230526	7080	17.09	20231027	15480	-46.45	20230526	7080	17.09	20231027	1.94	N	105330	500	80 억	141283	N	N	N	N
115	20231208	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8290	-90	5	-1.07	237453730	28424	50.91	8410	8540	8220	10890	5870	8380	8353.99	0.88	0	1793	8806	8592	8396	8182	7986	8495	8085	80	2510	500	5860	10	1	16060028	1331	5.57	1.26	12	0.18	1489.00	6562.00	15480	20230526	-46.45	7080	20231027	17.09	15480	-46.45	20230526	7080	17.09	20231027	15480	-46.45	20230526	7080	17.09	20231027	1.94	N	105330	500	80 억	141283	N	N	N	N
116	20231208	140700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8290	-90	5	-1.07	190418960	22752	40.75	8410	8540	8220	10890	5870	8380	8369.33	0.88	0	1728	8806	8592	8396	8182	7986	8495	8085	80	2510	500	5860	10	1	16060028	1331	5.57	1.26	12	0.14	1489.00	6562.00	15480	20230526	-46.45	7080	20231027	17.09	15480	-46.45	20230526	7080	17.09	20231027	15480	-46.45	20230526	7080	17.09	20231027	1.94	N	105330	500	80 억	141283	N	N	N	N
117	20231208	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8250	-130	5	-1.55	169561900	20223	36.22	8410	8540	8220	10890	5870	8380	8384.61	0.88	0	2020	8806	8592	8396	8182	7986	8495	8085	80	2510	500	5860	10	1	16060028	1325	5.54	1.26	12	0.13	1489.00	6562.00	15480	20230526	-46.71	7080	20231027	16.53	15480	-46.71	20230526	7080	16.53	20231027	15480	-46.71	20230526	7080	16.53	20231027	1.94	N	105330	500	80 억	141283	N	N	N	N
118	20231208	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8270	-110	5	-1.31	152432810	18145	32.50	8410	8540	8250	10890	5870	8380	8400.82	0.88	0	3290	8806	8592	8396	8182	7986	8495	8085	80	2510	500	5860	10	1	16060028	1328	5.55	1.26	12	0.11	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	15480	-46.58	20230526	7080	16.81	20231027	15480	-46.58	20230526	7080	16.81	20231027	1.94	N	105330	500	80 억	141283	N	N	N	N
119	20231208	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8380	0	3	0.00	97879560	11572	20.72	8410	8540	8380	10890	5870	8380	8458.31	0.88	0	2203	8806	8592	8396	8182	7986	8495	8085	80	2510	500	5860	10	1	16060028	1346	5.63	1.28	12	0.07	1489.00	6562.00	15480	20230526	-45.87	7080	20231027	18.36	15480	-45.87	20230526	7080	18.36	20231027	15480	-45.87	20230526	7080	18.36	20231027	1.94	N	105330	500	80 억	141283	N	N	N	N
120	20231208	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	110	2	1.31	45919660	5418	9.70	8410	8540	8410	10890	5870	8380	8475.39	0.88	0	2496	8806	8592	8396	8182	7986	8495	8085	80	2510	500	5860	10	1	16060028	1363	5.70	1.29	12	0.03	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.94	N	105330	500	80 억	141283	N	N	N	N
121	20231208	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8470	90	2	1.07	13631340	1613	2.89	8410	8470	8410	10890	5870	8380	8450.92	0.88	0	805	8806	8592	8396	8182	7986	8495	8085	80	2510	500	5860	10	1	16060028	1360	5.69	1.29	12	0.01	1489.00	6562.00	15480	20230526	-45.28	7080	20231027	19.63	15480	-45.28	20230526	7080	19.63	20231027	15480	-45.28	20230526	7080	19.63	20231027	1.94	N	105330	500	80 억	141283	N	N	N	N
122	20231207	160656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8380	-120	5	-1.41	465169580	55836	194.82	8510	8610	8200	11050	5950	8500	8331.00	0.79	0	13785	8760	8630	8510	8380	8260	8570	8320	80	2550	500	5950	10	1	16060028	1346	5.63	1.28	12	0.35	1489.00	6562.00	15480	20230526	-45.87	7080	20231027	18.36	15480	-45.87	20230526	7080	18.36	20231027	15480	-45.87	20230526	7080	18.36	20231027	1.95	N	105330	500	80 억	127104	N	N	N	N
123	20231207	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8360	-140	5	-1.65	434816170	52193	182.10	8510	8610	8200	11050	5950	8500	8330.93	0.79	0	13564	8760	8630	8510	8380	8260	8570	8320	80	2550	500	5950	10	1	16060028	1343	5.61	1.27	12	0.32	1489.00	6562.00	15480	20230526	-45.99	7080	20231027	18.08	15480	-45.99	20230526	7080	18.08	20231027	15480	-45.99	20230526	7080	18.08	20231027	1.95	N	105330	500	80 억	127104	N	N	N	N
124	20231207	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8370	-130	5	-1.53	417481790	50123	174.88	8510	8610	8200	11050	5950	8500	8329.15	0.79	0	13546	8760	8630	8510	8380	8260	8570	8320	80	2550	500	5950	10	1	16060028	1344	5.62	1.28	12	0.31	1489.00	6562.00	15480	20230526	-45.93	7080	20231027	18.22	15480	-45.93	20230526	7080	18.22	20231027	15480	-45.93	20230526	7080	18.22	20231027	1.95	N	105330	500	80 억	127104	N	N	N	N
125	20231207	130654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8330	-170	5	-2.00	344328440	41327	144.19	8510	8610	8200	11050	5950	8500	8331.80	0.79	0	10610	8760	8630	8510	8380	8260	8570	8320	80	2550	500	5950	10	1	16060028	1338	5.59	1.27	12	0.26	1489.00	6562.00	15480	20230526	-46.19	7080	20231027	17.66	15480	-46.19	20230526	7080	17.66	20231027	15480	-46.19	20230526	7080	17.66	20231027	1.95	N	105330	500	80 억	127104	N	N	N	N
126	20231207	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8260	-240	5	-2.82	317918500	38134	133.05	8510	8610	8200	11050	5950	8500	8336.88	0.79	0	9545	8760	8630	8510	8380	8260	8570	8320	80	2550	500	5950	10	1	16060028	1327	5.55	1.26	12	0.24	1489.00	6562.00	15480	20230526	-46.64	7080	20231027	16.67	15480	-46.64	20230526	7080	16.67	20231027	15480	-46.64	20230526	7080	16.67	20231027	1.95	N	105330	500	80 억	127104	N	N	N	N
127	20231207	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8260	-240	5	-2.82	300571820	36034	125.72	8510	8610	8200	11050	5950	8500	8341.34	0.79	0	9494	8760	8630	8510	8380	8260	8570	8320	80	2550	500	5950	10	1	16060028	1327	5.55	1.26	12	0.22	1489.00	6562.00	15480	20230526	-46.64	7080	20231027	16.67	15480	-46.64	20230526	7080	16.67	20231027	15480	-46.64	20230526	7080	16.67	20231027	1.95	N	105330	500	80 억	127104	N	N	N	N
128	20231207	100649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8320	-180	5	-2.12	194661350	23192	80.92	8510	8610	8250	11050	5950	8500	8393.47	0.79	0	7895	8760	8630	8510	8380	8260	8570	8320	80	2550	500	5950	10	1	16060028	1336	5.59	1.27	12	0.14	1489.00	6562.00	15480	20230526	-46.25	7080	20231027	17.51	15480	-46.25	20230526	7080	17.51	20231027	15480	-46.25	20230526	7080	17.51	20231027	1.95	N	105330	500	80 억	127104	N	N	N	N
129	20231207	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8480	-20	5	-0.24	2858010	336	1.17	8510	8510	8420	11050	5950	8500	8505.98	0.79	0	-21	8760	8630	8510	8380	8260	8570	8320	80	2550	500	5950	10	1	16060028	1362	5.70	1.29	12	0.00	1489.00	6562.00	15480	20230526	-45.22	7080	20231027	19.77	15480	-45.22	20230526	7080	19.77	20231027	15480	-45.22	20230526	7080	19.77	20231027	1.95	N	105330	500	80 억	127104	N	N	N	N
130	20231206	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8500	-30	5	-0.35	235179960	27880	71.11	8530	8640	8390	11080	5980	8530	8435.39	0.79	0	1706	8990	8760	8640	8410	8290	8700	8350	80	2550	500	5970	10	1	16060028	1365	5.71	1.30	12	0.17	1489.00	6562.00	15480	20230526	-45.09	7080	20231027	20.06	15480	-45.09	20230526	7080	20.06	20231027	15480	-45.09	20230526	7080	20.06	20231027	1.94	N	105330	500	80 억	126715	N	N	N	N
131	20231206	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8480	-50	5	-0.59	209490860	24829	63.33	8530	8640	8390	11080	5980	8530	8437.35	0.79	0	1778	8990	8760	8640	8410	8290	8700	8350	80	2550	500	5970	10	1	16060028	1362	5.70	1.29	12	0.15	1489.00	6562.00	15480	20230526	-45.22	7080	20231027	19.77	15480	-45.22	20230526	7080	19.77	20231027	15480	-45.22	20230526	7080	19.77	20231027	1.94	N	105330	500	80 억	126715	N	N	N	N
132	20231206	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	-40	5	-0.47	154752080	18332	46.76	8530	8640	8390	11080	5980	8530	8441.64	0.79	0	2194	8990	8760	8640	8410	8290	8700	8350	80	2550	500	5970	10	1	16060028	1363	5.70	1.29	12	0.11	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.94	N	105330	500	80 억	126715	N	N	N	N
133	20231206	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-10	5	-0.12	146409550	17349	44.25	8530	8640	8390	11080	5980	8530	8439.08	0.79	0	1977	8990	8760	8640	8410	8290	8700	8350	80	2550	500	5970	10	1	16060028	1368	5.72	1.30	12	0.11	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	1.94	N	105330	500	80 억	126715	N	N	N	N
134	20231206	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8530	0	3	0.00	103467950	12247	31.24	8530	8640	8390	11080	5980	8530	8448.43	0.79	0	1386	8990	8760	8640	8410	8290	8700	8350	80	2550	500	5970	10	1	16060028	1370	5.73	1.30	12	0.08	1489.00	6562.00	15480	20230526	-44.90	7080	20231027	20.48	15480	-44.90	20230526	7080	20.48	20231027	15480	-44.90	20230526	7080	20.48	20231027	1.94	N	105330	500	80 억	126715	N	N	N	N
135	20231206	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8480	-50	5	-0.59	91994990	10899	27.80	8530	8640	8390	11080	5980	8530	8440.68	0.79	0	1018	8990	8760	8640	8410	8290	8700	8350	80	2550	500	5970	10	1	16060028	1362	5.70	1.29	12	0.07	1489.00	6562.00	15480	20230526	-45.22	7080	20231027	19.77	15480	-45.22	20230526	7080	19.77	20231027	15480	-45.22	20230526	7080	19.77	20231027	1.94	N	105330	500	80 억	126715	N	N	N	N
136	20231206	100648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8490	-40	5	-0.47	23764860	2797	7.13	8530	8640	8440	11080	5980	8530	8496.55	0.79	0	-364	8990	8760	8640	8410	8290	8700	8350	80	2550	500	5970	10	1	16060028	1363	5.70	1.29	12	0.02	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	15480	-45.16	20230526	7080	19.92	20231027	15480	-45.16	20230526	7080	19.92	20231027	1.94	N	105330	500	80 억	126715	N	N	N	N
137	20231206	090650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8590	60	2	0.70	77050	9	0.02	8530	8600	8530	11080	5980	8530	8561.11	0.79	0	1	8990	8760	8640	8410	8290	8700	8350	80	2550	500	5970	10	1	16060028	1380	5.77	1.31	12	0.00	1489.00	6562.00	15480	20230526	-44.51	7080	20231027	21.33	15480	-44.51	20230526	7080	21.33	20231027	15480	-44.51	20230526	7080	21.33	20231027	1.94	N	105330	500	80 억	126715	N	N	N	N
138	20231205	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8530	-330	5	-3.72	335714640	38866	186.68	8760	8870	8520	11510	6210	8860	8637.82	0.78	0	-2543	9273	9066	8933	8726	8593	9000	8660	80	2650	500	6200	10	1	16060028	1370	5.73	1.30	12	0.24	1489.00	6562.00	15480	20230526	-44.90	7080	20231027	20.48	15480	-44.90	20230526	7080	20.48	20231027	15480	-44.90	20230526	7080	20.48	20231027	1.93	N	105330	500	80 억	125489	N	N	N	N
139	20231205	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8550	-310	5	-3.50	308753950	35711	171.52	8760	8870	8520	11510	6210	8860	8645.91	0.78	0	-1925	9273	9066	8933	8726	8593	9000	8660	80	2650	500	6200	10	1	16060028	1373	5.74	1.30	12	0.22	1489.00	6562.00	15480	20230526	-44.77	7080	20231027	20.76	15480	-44.77	20230526	7080	20.76	20231027	15480	-44.77	20230526	7080	20.76	20231027	1.93	N	105330	500	80 억	125489	N	N	N	N
140	20231205	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-230	5	-2.60	204266900	23529	113.01	8760	8870	8580	11510	6210	8860	8681.50	0.78	0	96	9273	9066	8933	8726	8593	9000	8660	80	2650	500	6200	10	1	16060028	1386	5.80	1.32	12	0.15	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	1.93	N	105330	500	80 억	125489	N	N	N	N
141	20231205	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-230	5	-2.60	152964930	17572	84.40	8760	8870	8600	11510	6210	8860	8705.04	0.78	0	1630	9273	9066	8933	8726	8593	9000	8660	80	2650	500	6200	10	1	16060028	1386	5.80	1.32	12	0.11	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	1.93	N	105330	500	80 억	125489	N	N	N	N
142	20231205	120644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8710	-150	5	-1.69	119434220	13690	65.75	8760	8870	8650	11510	6210	8860	8724.19	0.78	0	1492	9273	9066	8933	8726	8593	9000	8660	80	2650	500	6200	10	1	16060028	1399	5.85	1.33	12	0.09	1489.00	6562.00	15480	20230526	-43.73	7080	20231027	23.02	15480	-43.73	20230526	7080	23.02	20231027	15480	-43.73	20230526	7080	23.02	20231027	1.93	N	105330	500	80 억	125489	N	N	N	N
143	20231205	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	-120	5	-1.35	103409000	11842	56.88	8760	8870	8650	11510	6210	8860	8732.39	0.78	0	1221	9273	9066	8933	8726	8593	9000	8660	80	2650	500	6200	10	1	16060028	1404	5.87	1.33	12	0.07	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	15480	-43.54	20230526	7080	23.45	20231027	15480	-43.54	20230526	7080	23.45	20231027	1.93	N	105330	500	80 억	125489	N	N	N	N
144	20231205	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	-30	5	-0.34	22562750	2572	12.35	8760	8870	8720	11510	6210	8860	8772.45	0.78	0	-548	9273	9066	8933	8726	8593	9000	8660	80	2650	500	6200	10	1	16060028	1418	5.93	1.35	12	0.02	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	15480	-42.96	20230526	7080	24.72	20231027	15480	-42.96	20230526	7080	24.72	20231027	1.93	N	105330	500	80 억	125489	N	N	N	N
145	20231205	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	-10	5	-0.11	9861320	1125	5.40	8760	8870	8750	11510	6210	8860	8765.62	0.78	0	98	9273	9066	8933	8726	8593	9000	8660	80	2650	500	6200	10	1	16060028	1421	5.94	1.35	12	0.01	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	15480	-42.83	20230526	7080	25.00	20231027	15480	-42.83	20230526	7080	25.00	20231027	1.93	N	105330	500	80 억	125489	N	N	N	N
146	20231204	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8860	-180	5	-1.99	184970400	20820	63.94	8930	9140	8800	11750	6330	9040	8884.27	0.79	0	-743	9353	9196	9013	8856	8673	9275	8935	80	2710	500	6320	10	1	16060028	1423	5.95	1.35	12	0.13	1489.00	6562.00	15480	20230526	-42.76	7080	20231027	25.14	15480	-42.76	20230526	7080	25.14	20231027	15480	-42.76	20230526	7080	25.14	20231027	1.93	N	105330	500	80 억	126233	N	N	N	N
147	20231204	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8810	-230	5	-2.54	178144600	20048	61.57	8930	9140	8800	11750	6330	9040	8885.90	0.79	0	-593	9353	9196	9013	8856	8673	9275	8935	80	2710	500	6320	10	1	16060028	1415	5.92	1.34	12	0.12	1489.00	6562.00	15480	20230526	-43.09	7080	20231027	24.44	15480	-43.09	20230526	7080	24.44	20231027	15480	-43.09	20230526	7080	24.44	20231027	1.93	N	105330	500	80 억	126233	N	N	N	N
148	20231204	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	-190	5	-2.10	137788290	15470	47.51	8930	9140	8800	11750	6330	9040	8906.81	0.79	0	-294	9353	9196	9013	8856	8673	9275	8935	80	2710	500	6320	10	1	16060028	1421	5.94	1.35	12	0.10	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	15480	-42.83	20230526	7080	25.00	20231027	15480	-42.83	20230526	7080	25.00	20231027	1.93	N	105330	500	80 억	126233	N	N	N	N
149	20231204	130639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	-210	5	-2.32	106312360	11904	36.56	8930	9140	8800	11750	6330	9040	8930.81	0.79	0	369	9353	9196	9013	8856	8673	9275	8935	80	2710	500	6320	10	1	16060028	1418	5.93	1.35	12	0.07	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	15480	-42.96	20230526	7080	24.72	20231027	15480	-42.96	20230526	7080	24.72	20231027	1.93	N	105330	500	80 억	126233	N	N	N	N
150	20231204	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	-90	5	-1.00	81849560	9135	28.06	8930	9140	8800	11750	6330	9040	8960.00	0.79	0	502	9353	9196	9013	8856	8673	9275	8935	80	2710	500	6320	10	1	16060028	1437	6.01	1.36	12	0.06	1489.00	6562.00	15480	20230526	-42.18	7080	20231027	26.41	15480	-42.18	20230526	7080	26.41	20231027	15480	-42.18	20230526	7080	26.41	20231027	1.93	N	105330	500	80 억	126233	N	N	N	N
151	20231204	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8990	-50	5	-0.55	40943030	4537	13.93	8930	9140	8930	11750	6330	9040	9024.25	0.79	0	-192	9353	9196	9013	8856	8673	9275	8935	80	2710	500	6320	10	1	16060028	1444	6.04	1.37	12	0.03	1489.00	6562.00	15480	20230526	-41.93	7080	20231027	26.98	15480	-41.93	20230526	7080	26.98	20231027	15480	-41.93	20230526	7080	26.98	20231027	1.93	N	105330	500	80 억	126233	N	N	N	N
152	20231204	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9040	0	3	0.00	25469810	2817	8.65	8930	9140	8930	11750	6330	9040	9041.47	0.79	0	-345	9353	9196	9013	8856	8673	9275	8935	80	2710	500	6320	10	1	16060028	1452	6.07	1.38	12	0.02	1489.00	6562.00	15480	20230526	-41.60	7080	20231027	27.68	15480	-41.60	20230526	7080	27.68	20231027	15480	-41.60	20230526	7080	27.68	20231027	1.93	N	105330	500	80 억	126233	N	N	N	N
153	20231204	090641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9070	30	2	0.33	7292770	808	2.48	8930	9080	8930	11750	6330	9040	9025.71	0.79	0	-308	9353	9196	9013	8856	8673	9275	8935	80	2710	500	6320	10	1	16060028	1457	6.09	1.38	12	0.01	1489.00	6562.00	15480	20230526	-41.41	7080	20231027	28.11	15480	-41.41	20230526	7080	28.11	20231027	15480	-41.41	20230526	7080	28.11	20231027	1.93	N	105330	500	80 억	126233	N	N	N	N
154	20231201	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9040	90	2	1.01	292761050	32428	135.59	8850	9170	8830	11630	6270	8950	9028.25	0.79	0	-1732	9143	9046	8913	8816	8683	9095	8865	80	2680	500	6260	10	1	16060028	1452	6.07	1.38	12	0.20	1489.00	6562.00	15480	20230526	-41.60	7080	20231027	27.68	15480	-41.60	20230526	7080	27.68	20231027	15480	-41.60	20230526	7080	27.68	20231027	1.93	N	105330	500	80 억	127206	N	N	N	N
155	20231201	150640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9070	120	2	1.34	276518550	30629	128.07	8850	9170	8830	11630	6270	8950	9028.23	0.79	0	-1187	9143	9046	8913	8816	8683	9095	8865	80	2680	500	6260	10	1	16060028	1457	6.09	1.38	12	0.19	1489.00	6562.00	15480	20230526	-41.41	7080	20231027	28.11	15480	-41.41	20230526	7080	28.11	20231027	15480	-41.41	20230526	7080	28.11	20231027	1.93	N	105330	500	80 억	127206	N	N	N	N
156	20231201	140640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9130	180	2	2.01	246059600	27281	114.07	8850	9170	8830	11630	6270	8950	9019.68	0.79	0	-486	9143	9046	8913	8816	8683	9095	8865	80	2680	500	6260	10	1	16060028	1466	6.13	1.39	12	0.17	1489.00	6562.00	15480	20230526	-41.02	7080	20231027	28.95	15480	-41.02	20230526	7080	28.95	20231027	15480	-41.02	20230526	7080	28.95	20231027	1.93	N	105330	500	80 억	127206	N	N	N	N
157	20231201	130640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9080	130	2	1.45	204445790	22721	95.00	8850	9100	8830	11630	6270	8950	8998.29	0.79	0	486	9143	9046	8913	8816	8683	9095	8865	80	2680	500	6260	10	1	16060028	1458	6.10	1.38	12	0.14	1489.00	6562.00	15480	20230526	-41.34	7080	20231027	28.25	15480	-41.34	20230526	7080	28.25	20231027	15480	-41.34	20230526	7080	28.25	20231027	1.93	N	105330	500	80 억	127206	N	N	N	N
158	20231201	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9000	50	2	0.56	144079380	16030	67.03	8850	9100	8830	11630	6270	8950	8988.32	0.79	0	-1528	9143	9046	8913	8816	8683	9095	8865	80	2680	500	6260	10	1	16060028	1445	6.04	1.37	12	0.10	1489.00	6562.00	15480	20230526	-41.86	7080	20231027	27.12	15480	-41.86	20230526	7080	27.12	20231027	15480	-41.86	20230526	7080	27.12	20231027	1.93	N	105330	500	80 억	127206	N	N	N	N
159	20231201	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9070	120	2	1.34	115229890	12825	53.63	8850	9100	8830	11630	6270	8950	8985.03	0.79	0	-1929	9143	9046	8913	8816	8683	9095	8865	80	2680	500	6260	10	1	16060028	1457	6.09	1.38	12	0.08	1489.00	6562.00	15480	20230526	-41.41	7080	20231027	28.11	15480	-41.41	20230526	7080	28.11	20231027	15480	-41.41	20230526	7080	28.11	20231027	1.93	N	105330	500	80 억	127206	N	N	N	N
160	20231201	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8940	-10	5	-0.11	49617000	5558	23.24	8850	9080	8830	11630	6270	8950	8926.76	0.79	0	-2230	9143	9046	8913	8816	8683	9095	8865	80	2680	500	6260	10	1	16060028	1436	6.00	1.36	12	0.03	1489.00	6562.00	15480	20230526	-42.25	7080	20231027	26.27	15480	-42.25	20230526	7080	26.27	20231027	15480	-42.25	20230526	7080	26.27	20231027	1.93	N	105330	500	80 억	127206	N	N	N	N
161	20231201	090639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	0	3	0.00	3875400	435	1.82	8850	8950	8850	11630	6270	8950	8898.26	0.79	0	-4	9143	9046	8913	8816	8683	9095	8865	80	2680	500	6260	10	1	16060028	1437	6.01	1.36	12	0.00	1489.00	6562.00	15480	20230526	-42.18	7080	20231027	26.41	15480	-42.18	20230526	7080	26.41	20231027	15480	-42.18	20230526	7080	26.41	20231027	1.93	N	105330	500	80 억	127206	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History