KissMeData/123040/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160914	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	5280	0	3	0.00	1164025180	220748	97.79	5200	5390	5200	6860	3700	5280	5272.99	1.98	31960	23807	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.48	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	903359	N	N	1	N	N
3	20231229	150902	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	5280	0	3	0.00	1164025180	220748	97.79	5200	5390	5200	6860	3700	5280	5272.99	1.98	31960	23807	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.48	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	903359	N	N	1	N	N
4	20231229	140901	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	5280	0	3	0.00	1164025180	220748	97.79	5200	5390	5200	6860	3700	5280	5272.99	1.98	31960	23807	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.48	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	903359	N	N	1	N	N
5	20231229	130901	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	5280	0	3	0.00	1164025180	220748	97.79	5200	5390	5200	6860	3700	5280	5272.99	1.98	31960	23807	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.48	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	903359	N	N	1	N	N
6	20231229	120904	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	5280	0	3	0.00	1164025180	220748	97.79	5200	5390	5200	6860	3700	5280	5272.99	1.98	31960	23807	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.48	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	903359	N	N	1	N	N
7	20231229	110823	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	5280	0	3	0.00	1164025180	220748	97.79	5200	5390	5200	6860	3700	5280	5272.99	1.98	31960	23807	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.48	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	903359	N	N	1	N	N
8	20231229	100832	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	5280	0	3	0.00	1164025180	220748	97.79	5200	5390	5200	6860	3700	5280	5272.99	1.98	31960	23807	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.48	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	903359	N	N	1	N	N
9	20231229	090831	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	5280	0	3	0.00	1164025180	220748	97.79	5200	5390	5200	6860	3700	5280	5272.99	1.98	31960	23807	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.48	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	903359	N	N	1	N	N
10	20231228	160823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5280	0	3	0.00	1158320300	219668	97.31	5200	5390	5200	6860	3700	5280	5272.99	1.91	0	23807	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.48	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	871399	N	N	1	N	N
11	20231228	150830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5270	-10	5	-0.19	1048735930	198848	88.09	5200	5390	5200	6860	3700	5280	5274.06	1.91	0	20826	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2406	5.30	1.25	12	0.44	995.00	4226.00	6440	20230515	-18.17	3950	20230103	33.42	6440	-18.17	20230515	3950	33.42	20230103	6440	-18.17	20230515	3950	33.42	20230103	1.65	N	123040	500	228 억	871399	N	N	0	N	N
12	20231228	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5260	-20	5	-0.38	816516750	154472	68.43	5200	5390	5200	6860	3700	5280	5285.86	1.91	0	13106	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2402	5.29	1.24	12	0.34	995.00	4226.00	6440	20230515	-18.32	3950	20230103	33.16	6440	-18.32	20230515	3950	33.16	20230103	6440	-18.32	20230515	3950	33.16	20230103	1.65	N	123040	500	228 억	871399	N	N	0	N	N
13	20231228	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5260	-20	5	-0.38	758656630	143436	63.54	5200	5390	5200	6860	3700	5280	5289.16	1.91	0	11879	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2402	5.29	1.24	12	0.31	995.00	4226.00	6440	20230515	-18.32	3950	20230103	33.16	6440	-18.32	20230515	3950	33.16	20230103	6440	-18.32	20230515	3950	33.16	20230103	1.65	N	123040	500	228 억	871399	N	N	0	N	N
14	20231228	120825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5230	-50	5	-0.95	695173220	131314	58.17	5200	5390	5200	6860	3700	5280	5293.98	1.91	0	11894	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2388	5.26	1.24	12	0.29	995.00	4226.00	6440	20230515	-18.79	3950	20230103	32.41	6440	-18.79	20230515	3950	32.41	20230103	6440	-18.79	20230515	3950	32.41	20230103	1.65	N	123040	500	228 억	871399	N	N	0	N	N
15	20231228	110826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5280	0	3	0.00	582762230	109894	48.68	5200	5390	5200	6860	3700	5280	5302.95	1.91	0	12274	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.24	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	871399	N	N	0	N	N
16	20231228	100822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5280	0	3	0.00	479829260	90327	40.01	5200	5390	5200	6860	3700	5280	5312.14	1.91	0	12756	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2411	5.31	1.25	12	0.20	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.65	N	123040	500	228 억	871399	N	N	0	N	N
17	20231228	090828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5350	70	2	1.33	133258150	25179	11.15	5200	5390	5200	6860	3700	5280	5292.43	1.91	0	8034	5493	5386	5293	5186	5093	5340	5140	228	1580	500	4010	10	1	45658277	2443	5.38	1.27	12	0.06	995.00	4226.00	6440	20230515	-16.93	3950	20230103	35.44	6440	-16.93	20230515	3950	35.44	20230103	6440	-16.93	20230515	3950	35.44	20230103	1.65	N	123040	500	228 억	871399	N	N	0	N	N
18	20231227	160815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5280	-70	5	-1.31	1183120080	225483	74.59	5400	5400	5200	6950	3750	5350	5247.05	1.86	0	-1105	5530	5440	5360	5270	5190	5400	5230	228	1600	500	4060	10	1	45658277	2411	5.31	1.25	12	0.49	995.00	4226.00	6440	20230515	-18.01	3950	20230103	33.67	6440	-18.01	20230515	3950	33.67	20230103	6440	-18.01	20230515	3950	33.67	20230103	1.72	N	123040	500	228 억	847251	N	N	0	N	N
19	20231227	150827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5300	-50	5	-0.93	1122495040	214001	70.79	5400	5400	5200	6950	3750	5350	5245.28	1.86	0	5337	5530	5440	5360	5270	5190	5400	5230	228	1600	500	4060	10	1	45658277	2420	5.33	1.25	12	0.47	995.00	4226.00	6440	20230515	-17.70	3950	20230103	34.18	6440	-17.70	20230515	3950	34.18	20230103	6440	-17.70	20230515	3950	34.18	20230103	1.72	N	123040	500	228 억	847251	N	N	0	N	N
20	20231227	140824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5240	-110	5	-2.06	986163010	188003	62.19	5400	5400	5200	6950	3750	5350	5245.46	1.86	0	1290	5530	5440	5360	5270	5190	5400	5230	228	1600	500	4060	10	1	45658277	2392	5.27	1.24	12	0.41	995.00	4226.00	6440	20230515	-18.63	3950	20230103	32.66	6440	-18.63	20230515	3950	32.66	20230103	6440	-18.63	20230515	3950	32.66	20230103	1.72	N	123040	500	228 억	847251	N	N	0	N	N
21	20231227	130816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5230	-120	5	-2.24	893670800	170322	56.34	5400	5400	5200	6950	3750	5350	5246.95	1.86	0	3352	5530	5440	5360	5270	5190	5400	5230	228	1600	500	4060	10	1	45658277	2388	5.26	1.24	12	0.37	995.00	4226.00	6440	20230515	-18.79	3950	20230103	32.41	6440	-18.79	20230515	3950	32.41	20230103	6440	-18.79	20230515	3950	32.41	20230103	1.72	N	123040	500	228 억	847251	N	N	0	N	N
22	20231227	120818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5220	-130	5	-2.43	841380240	160338	53.04	5400	5400	5200	6950	3750	5350	5247.54	1.86	0	3127	5530	5440	5360	5270	5190	5400	5230	228	1600	500	4060	10	1	45658277	2383	5.25	1.24	12	0.35	995.00	4226.00	6440	20230515	-18.94	3950	20230103	32.15	6440	-18.94	20230515	3950	32.15	20230103	6440	-18.94	20230515	3950	32.15	20230103	1.72	N	123040	500	228 억	847251	N	N	0	N	N
23	20231227	110824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5240	-110	5	-2.06	573429540	109012	36.06	5400	5400	5230	6950	3750	5350	5260.24	1.86	0	2598	5530	5440	5360	5270	5190	5400	5230	228	1600	500	4060	10	1	45658277	2392	5.27	1.24	12	0.24	995.00	4226.00	6440	20230515	-18.63	3950	20230103	32.66	6440	-18.63	20230515	3950	32.66	20230103	6440	-18.63	20230515	3950	32.66	20230103	1.72	N	123040	500	228 억	847251	N	N	0	N	N
24	20231227	100823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5230	-120	5	-2.24	426514280	81014	26.80	5400	5400	5230	6950	3750	5350	5264.70	1.86	0	-148	5530	5440	5360	5270	5190	5400	5230	228	1600	500	4060	10	1	45658277	2388	5.26	1.24	12	0.18	995.00	4226.00	6440	20230515	-18.79	3950	20230103	32.41	6440	-18.79	20230515	3950	32.41	20230103	6440	-18.79	20230515	3950	32.41	20230103	1.72	N	123040	500	228 억	847251	N	N	0	N	N
25	20231227	090825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5260	-90	5	-1.68	147354690	27865	9.22	5400	5400	5240	6950	3750	5350	5288.16	1.86	0	5719	5530	5440	5360	5270	5190	5400	5230	228	1600	500	4060	10	1	45658277	2402	5.29	1.24	12	0.06	995.00	4226.00	6440	20230515	-18.32	3950	20230103	33.16	6440	-18.32	20230515	3950	33.16	20230103	6440	-18.32	20230515	3950	33.16	20230103	1.72	N	123040	500	228 억	847251	N	N	0	N	N
26	20231226	160825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5350	-100	5	-1.83	1607949870	301620	54.61	5450	5450	5280	7080	3820	5450	5331.03	1.90	0	-21138	5616	5532	5466	5382	5316	5575	5425	228	1630	500	4140	10	1	45658277	2443	5.38	1.27	12	0.66	995.00	4226.00	6440	20230515	-16.93	3950	20230103	35.44	6440	-16.93	20230515	3950	35.44	20230103	6440	-16.93	20230515	3950	35.44	20230103	1.70	N	123040	500	228 억	868397	N	N	0	N	N
27	20231226	150823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5330	-120	5	-2.20	1429363710	268074	48.54	5450	5450	5280	7080	3820	5450	5331.97	1.90	0	-12573	5616	5532	5466	5382	5316	5575	5425	228	1630	500	4140	10	1	45658277	2434	5.36	1.26	12	0.59	995.00	4226.00	6440	20230515	-17.24	3950	20230103	34.94	6440	-17.24	20230515	3950	34.94	20230103	6440	-17.24	20230515	3950	34.94	20230103	1.70	N	123040	500	228 억	868397	N	N	0	N	N
28	20231226	140824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5340	-110	5	-2.02	1206028750	226070	40.93	5450	5450	5280	7080	3820	5450	5334.76	1.90	0	-11636	5616	5532	5466	5382	5316	5575	5425	228	1630	500	4140	10	1	45658277	2438	5.37	1.26	12	0.50	995.00	4226.00	6440	20230515	-17.08	3950	20230103	35.19	6440	-17.08	20230515	3950	35.19	20230103	6440	-17.08	20230515	3950	35.19	20230103	1.70	N	123040	500	228 억	868397	N	N	0	N	N
29	20231226	130823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5310	-140	5	-2.57	907593310	169927	30.77	5450	5450	5280	7080	3820	5450	5341.08	1.90	0	-7264	5616	5532	5466	5382	5316	5575	5425	228	1630	500	4140	10	1	45658277	2424	5.34	1.26	12	0.37	995.00	4226.00	6440	20230515	-17.55	3950	20230103	34.43	6440	-17.55	20230515	3950	34.43	20230103	6440	-17.55	20230515	3950	34.43	20230103	1.70	N	123040	500	228 억	868397	N	N	0	N	N
30	20231226	120822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5330	-120	5	-2.20	794843770	148711	26.93	5450	5450	5280	7080	3820	5450	5344.89	1.90	0	-5089	5616	5532	5466	5382	5316	5575	5425	228	1630	500	4140	10	1	45658277	2434	5.36	1.26	12	0.33	995.00	4226.00	6440	20230515	-17.24	3950	20230103	34.94	6440	-17.24	20230515	3950	34.94	20230103	6440	-17.24	20230515	3950	34.94	20230103	1.70	N	123040	500	228 억	868397	N	N	0	N	N
31	20231226	110826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5360	-90	5	-1.65	657038740	122816	22.24	5450	5450	5280	7080	3820	5450	5349.78	1.90	0	-278	5616	5532	5466	5382	5316	5575	5425	228	1630	500	4140	10	1	45658277	2447	5.39	1.27	12	0.27	995.00	4226.00	6440	20230515	-16.77	3950	20230103	35.70	6440	-16.77	20230515	3950	35.70	20230103	6440	-16.77	20230515	3950	35.70	20230103	1.70	N	123040	500	228 억	868397	N	N	0	N	N
32	20231226	100822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5350	-100	5	-1.83	553067170	103346	18.71	5450	5450	5280	7080	3820	5450	5351.61	1.90	0	3717	5616	5532	5466	5382	5316	5575	5425	228	1630	500	4140	10	1	45658277	2443	5.38	1.27	12	0.23	995.00	4226.00	6440	20230515	-16.93	3950	20230103	35.44	6440	-16.93	20230515	3950	35.44	20230103	6440	-16.93	20230515	3950	35.44	20230103	1.70	N	123040	500	228 억	868397	N	N	0	N	N
33	20231226	090825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5360	-90	5	-1.65	168609790	31284	5.66	5450	5450	5330	7080	3820	5450	5389.65	1.90	0	-4244	5616	5532	5466	5382	5316	5575	5425	228	1630	500	4140	10	1	45658277	2447	5.39	1.27	12	0.07	995.00	4226.00	6440	20230515	-16.77	3950	20230103	35.70	6440	-16.77	20230515	3950	35.70	20230103	6440	-16.77	20230515	3950	35.70	20230103	1.70	N	123040	500	228 억	868397	N	N	0	N	N
34	20231222	160811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5450	90	2	1.68	3001716780	548892	65.03	5430	5550	5400	6960	3760	5360	5468.70	1.78	0	54230	5573	5466	5313	5206	5053	5520	5260	228	1600	500	4070	10	1	45658277	2488	5.48	1.29	12	1.20	995.00	4226.00	6440	20230515	-15.37	3950	20230103	37.97	6440	-15.37	20230515	3950	37.97	20230103	6440	-15.37	20230515	3950	37.97	20230103	1.71	N	123040	500	228 억	814064	N	N	1	N	N
35	20231222	150810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5420	60	2	1.12	2916536290	533236	63.17	5430	5550	5400	6960	3760	5360	5469.50	1.78	0	48983	5573	5466	5313	5206	5053	5520	5260	228	1600	500	4070	10	1	45658277	2475	5.45	1.28	12	1.17	995.00	4226.00	6440	20230515	-15.84	3950	20230103	37.22	6440	-15.84	20230515	3950	37.22	20230103	6440	-15.84	20230515	3950	37.22	20230103	1.71	N	123040	500	228 억	814064	N	N	1	N	N
36	20231222	140806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5450	90	2	1.68	2489810750	455086	53.91	5430	5550	5400	6960	3760	5360	5471.08	1.78	0	34028	5573	5466	5313	5206	5053	5520	5260	228	1600	500	4070	10	1	45658277	2488	5.48	1.29	12	1.00	995.00	4226.00	6440	20230515	-15.37	3950	20230103	37.97	6440	-15.37	20230515	3950	37.97	20230103	6440	-15.37	20230515	3950	37.97	20230103	1.71	N	123040	500	228 억	814064	N	N	1	N	N
37	20231222	130809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5460	100	2	1.87	2278207010	416186	49.30	5430	5550	5400	6960	3760	5360	5474.01	1.78	0	21221	5573	5466	5313	5206	5053	5520	5260	228	1600	500	4070	10	1	45658277	2493	5.49	1.29	12	0.91	995.00	4226.00	6440	20230515	-15.22	3950	20230103	38.23	6440	-15.22	20230515	3950	38.23	20230103	6440	-15.22	20230515	3950	38.23	20230103	1.71	N	123040	500	228 억	814064	N	N	1	N	N
38	20231222	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5450	90	2	1.68	2160010960	394461	46.73	5430	5550	5400	6960	3760	5360	5475.85	1.78	0	21294	5573	5466	5313	5206	5053	5520	5260	228	1600	500	4070	10	1	45658277	2488	5.48	1.29	12	0.86	995.00	4226.00	6440	20230515	-15.37	3950	20230103	37.97	6440	-15.37	20230515	3950	37.97	20230103	6440	-15.37	20230515	3950	37.97	20230103	1.71	N	123040	500	228 억	814064	N	N	1	N	N
39	20231222	110806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5450	90	2	1.68	2047399460	373756	44.28	5430	5550	5400	6960	3760	5360	5477.90	1.78	0	20713	5573	5466	5313	5206	5053	5520	5260	228	1600	500	4070	10	1	45658277	2488	5.48	1.29	12	0.82	995.00	4226.00	6440	20230515	-15.37	3950	20230103	37.97	6440	-15.37	20230515	3950	37.97	20230103	6440	-15.37	20230515	3950	37.97	20230103	1.71	N	123040	500	228 억	814064	N	N	1	N	N
40	20231222	100805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5490	130	2	2.43	1788785120	326397	38.67	5430	5550	5400	6960	3760	5360	5480.40	1.78	0	19710	5573	5466	5313	5206	5053	5520	5260	228	1600	500	4070	10	1	45658277	2507	5.52	1.30	12	0.71	995.00	4226.00	6440	20230515	-14.75	3950	20230103	38.99	6440	-14.75	20230515	3950	38.99	20230103	6440	-14.75	20230515	3950	38.99	20230103	1.71	N	123040	500	228 억	814064	N	N	1	N	N
41	20231222	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5460	100	2	1.87	552165410	100940	11.96	5430	5500	5400	6960	3760	5360	5470.24	1.78	0	-29834	5573	5466	5313	5206	5053	5520	5260	228	1600	500	4070	10	1	45658277	2493	5.49	1.29	12	0.22	995.00	4226.00	6440	20230515	-15.22	3950	20230103	38.23	6440	-15.22	20230515	3950	38.23	20230103	6440	-15.22	20230515	3950	38.23	20230103	1.71	N	123040	500	228 억	814064	N	N	1	N	N
42	20231221	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5360	160	2	3.08	4484392550	838946	446.17	5190	5420	5160	6760	3640	5200	5345.27	1.68	-4017	49125	5326	5262	5166	5102	5006	5295	5135	228	1560	500	3950	10	1	45658277	2447	5.39	1.27	12	1.84	995.00	4226.00	6440	20230515	-16.77	3950	20230103	35.70	6440	-16.77	20230515	3950	35.70	20230103	6440	-16.77	20230515	3950	35.70	20230103	1.68	N	123040	500	228 억	765347	N	N	1	N	N
43	20231221	150805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5360	160	2	3.08	4391687290	821642	436.97	5190	5420	5160	6760	3640	5200	5345.02	1.68	-4017	51260	5326	5262	5166	5102	5006	5295	5135	228	1560	500	3950	10	1	45658277	2447	5.39	1.27	12	1.80	995.00	4226.00	6440	20230515	-16.77	3950	20230103	35.70	6440	-16.77	20230515	3950	35.70	20230103	6440	-16.77	20230515	3950	35.70	20230103	1.68	N	123040	500	228 억	765347	N	N	1	N	N
44	20231221	140802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5350	150	2	2.88	4082484770	763784	406.20	5190	5420	5160	6760	3640	5200	5345.09	1.68	-4017	47388	5326	5262	5166	5102	5006	5295	5135	228	1560	500	3950	10	1	45658277	2443	5.38	1.27	12	1.67	995.00	4226.00	6440	20230515	-16.93	3950	20230103	35.44	6440	-16.93	20230515	3950	35.44	20230103	6440	-16.93	20230515	3950	35.44	20230103	1.68	N	123040	500	228 억	765347	N	N	1	N	N
45	20231221	130800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5360	160	2	3.08	3811730200	713183	379.29	5190	5420	5160	6760	3640	5200	5344.68	1.68	-4017	48409	5326	5262	5166	5102	5006	5295	5135	228	1560	500	3950	10	1	45658277	2447	5.39	1.27	12	1.56	995.00	4226.00	6440	20230515	-16.77	3950	20230103	35.70	6440	-16.77	20230515	3950	35.70	20230103	6440	-16.77	20230515	3950	35.70	20230103	1.68	N	123040	500	228 억	765347	N	N	1	N	N
46	20231221	120806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5360	160	2	3.08	3262860440	611186	325.04	5190	5420	5160	6760	3640	5200	5338.58	1.68	-4017	32883	5326	5262	5166	5102	5006	5295	5135	228	1560	500	3950	10	1	45658277	2447	5.39	1.27	12	1.34	995.00	4226.00	6440	20230515	-16.77	3950	20230103	35.70	6440	-16.77	20230515	3950	35.70	20230103	6440	-16.77	20230515	3950	35.70	20230103	1.68	N	123040	500	228 억	765347	N	N	1	N	N
47	20231221	110806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5330	130	2	2.50	2995067420	561087	298.40	5190	5420	5160	6760	3640	5200	5337.98	1.68	-4017	18404	5326	5262	5166	5102	5006	5295	5135	228	1560	500	3950	10	1	45658277	2434	5.36	1.26	12	1.23	995.00	4226.00	6440	20230515	-17.24	3950	20230103	34.94	6440	-17.24	20230515	3950	34.94	20230103	6440	-17.24	20230515	3950	34.94	20230103	1.68	N	123040	500	228 억	765347	N	N	1	N	N
48	20231221	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5340	140	2	2.69	2253131280	421799	224.32	5190	5420	5160	6760	3640	5200	5341.73	1.68	-4017	33018	5326	5262	5166	5102	5006	5295	5135	228	1560	500	3950	10	1	45658277	2438	5.37	1.26	12	0.92	995.00	4226.00	6440	20230515	-17.08	3950	20230103	35.19	6440	-17.08	20230515	3950	35.19	20230103	6440	-17.08	20230515	3950	35.19	20230103	1.68	N	123040	500	228 억	765347	N	N	1	N	N
49	20231221	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5330	130	2	2.50	508550830	96552	51.35	5190	5340	5160	6760	3640	5200	5267.15	1.68	-4017	14365	5326	5262	5166	5102	5006	5295	5135	228	1560	500	3950	10	1	45658277	2434	5.36	1.26	12	0.21	995.00	4226.00	6440	20230515	-17.24	3950	20230103	34.94	6440	-17.24	20230515	3950	34.94	20230103	6440	-17.24	20230515	3950	34.94	20230103	1.68	N	123040	500	228 억	765347	N	N	1	N	N
50	20231220	160806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5200	100	2	1.96	963574360	187199	126.92	5090	5230	5070	6630	3570	5100	5147.04	1.60	-6077	38814	5260	5180	5120	5040	4980	5150	5010	228	1530	500	3870	10	1	45658277	2374	5.23	1.23	12	0.41	995.00	4226.00	6440	20230515	-19.25	3950	20230103	31.65	6440	-19.25	20230515	3950	31.65	20230103	6440	-19.25	20230515	3950	31.65	20230103	1.69	N	123040	500	228 억	730778	N	N	1	N	N
51	20231220	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5190	90	2	1.76	900583500	175079	118.71	5090	5230	5070	6630	3570	5100	5143.87	1.60	-6077	39130	5260	5180	5120	5040	4980	5150	5010	228	1530	500	3870	10	1	45658277	2370	5.22	1.23	12	0.38	995.00	4226.00	6440	20230515	-19.41	3950	20230103	31.39	6440	-19.41	20230515	3950	31.39	20230103	6440	-19.41	20230515	3950	31.39	20230103	1.69	N	123040	500	228 억	730778	N	N	2	N	N
52	20231220	140856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5190	90	2	1.76	812771390	158148	107.23	5090	5230	5070	6630	3570	5100	5139.31	1.60	-6077	38656	5260	5180	5120	5040	4980	5150	5010	228	1530	500	3870	10	1	45658277	2370	5.22	1.23	12	0.35	995.00	4226.00	6440	20230515	-19.41	3950	20230103	31.39	6440	-19.41	20230515	3950	31.39	20230103	6440	-19.41	20230515	3950	31.39	20230103	1.69	N	123040	500	228 억	730778	N	N	2	N	N
53	20231220	130851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5200	100	2	1.96	721116770	140481	95.25	5090	5230	5070	6630	3570	5100	5133.20	1.60	-6077	36264	5260	5180	5120	5040	4980	5150	5010	228	1530	500	3870	10	1	45658277	2374	5.23	1.23	12	0.31	995.00	4226.00	6440	20230515	-19.25	3950	20230103	31.65	6440	-19.25	20230515	3950	31.65	20230103	6440	-19.25	20230515	3950	31.65	20230103	1.69	N	123040	500	228 억	730778	N	N	2	N	N
54	20231220	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5160	60	2	1.18	457160770	89508	60.69	5090	5160	5070	6630	3570	5100	5107.49	1.60	-6077	24177	5260	5180	5120	5040	4980	5150	5010	228	1530	500	3870	10	1	45658277	2356	5.19	1.22	12	0.20	995.00	4226.00	6440	20230515	-19.88	3950	20230103	30.63	6440	-19.88	20230515	3950	30.63	20230103	6440	-19.88	20230515	3950	30.63	20230103	1.69	N	123040	500	228 억	730778	N	N	2	N	N
55	20231220	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5120	20	2	0.39	336262110	65919	44.69	5090	5130	5070	6630	3570	5100	5101.14	1.60	-6077	16146	5260	5180	5120	5040	4980	5150	5010	228	1530	500	3870	10	1	45658277	2338	5.15	1.21	12	0.14	995.00	4226.00	6440	20230515	-20.50	3950	20230103	29.62	6440	-20.50	20230515	3950	29.62	20230103	6440	-20.50	20230515	3950	29.62	20230103	1.69	N	123040	500	228 억	730778	N	N	2	N	N
56	20231220	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5120	20	2	0.39	161568540	31670	21.47	5090	5130	5070	6630	3570	5100	5101.63	1.60	-6077	6160	5260	5180	5120	5040	4980	5150	5010	228	1530	500	3870	10	1	45658277	2338	5.15	1.21	12	0.07	995.00	4226.00	6440	20230515	-20.50	3950	20230103	29.62	6440	-20.50	20230515	3950	29.62	20230103	6440	-20.50	20230515	3950	29.62	20230103	1.69	N	123040	500	228 억	730778	N	N	2	N	N
57	20231220	090803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5110	10	2	0.20	40139610	7879	5.34	5090	5130	5080	6630	3570	5100	5094.51	1.60	-6077	1285	5260	5180	5120	5040	4980	5150	5010	228	1530	500	3870	10	1	45658277	2333	5.14	1.21	12	0.02	995.00	4226.00	6440	20230515	-20.65	3950	20230103	29.37	6440	-20.65	20230515	3950	29.37	20230103	6440	-20.65	20230515	3950	29.37	20230103	1.69	N	123040	500	228 억	730778	N	N	2	N	N
58	20231219	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5100	-80	5	-1.54	750180400	146977	63.16	5160	5200	5060	6730	3630	5180	5104.10	1.64	-2695	-9307	5260	5220	5180	5140	5100	5240	5160	228	1550	500	3930	10	1	45658277	2329	5.13	1.21	12	0.32	995.00	4226.00	6440	20230515	-20.81	3950	20230103	29.11	6440	-20.81	20230515	3950	29.11	20230103	6440	-20.81	20230515	3950	29.11	20230103	1.70	N	123040	500	228 억	746553	N	N	2	N	N
59	20231219	150805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5080	-100	5	-1.93	645854760	126437	54.33	5160	5200	5060	6730	3630	5180	5108.12	1.64	-2695	-4570	5260	5220	5180	5140	5100	5240	5160	228	1550	500	3930	10	1	45658277	2319	5.11	1.20	12	0.28	995.00	4226.00	6440	20230515	-21.12	3950	20230103	28.61	6440	-21.12	20230515	3950	28.61	20230103	6440	-21.12	20230515	3950	28.61	20230103	1.70	N	123040	500	228 억	746553	N	N	3	N	N
60	20231219	140801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5100	-80	5	-1.54	532070220	104028	44.70	5160	5200	5070	6730	3630	5180	5114.68	1.64	-2695	-2314	5260	5220	5180	5140	5100	5240	5160	228	1550	500	3930	10	1	45658277	2329	5.13	1.21	12	0.23	995.00	4226.00	6440	20230515	-20.81	3950	20230103	29.11	6440	-20.81	20230515	3950	29.11	20230103	6440	-20.81	20230515	3950	29.11	20230103	1.70	N	123040	500	228 억	746553	N	N	3	N	N
61	20231219	130805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5100	-80	5	-1.54	486890800	95154	40.89	5160	5200	5070	6730	3630	5180	5116.87	1.64	-2695	-1739	5260	5220	5180	5140	5100	5240	5160	228	1550	500	3930	10	1	45658277	2329	5.13	1.21	12	0.21	995.00	4226.00	6440	20230515	-20.81	3950	20230103	29.11	6440	-20.81	20230515	3950	29.11	20230103	6440	-20.81	20230515	3950	29.11	20230103	1.70	N	123040	500	228 억	746553	N	N	3	N	N
62	20231219	120809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5110	-70	5	-1.35	402618460	78593	33.77	5160	5200	5090	6730	3630	5180	5122.83	1.64	-2695	-1161	5260	5220	5180	5140	5100	5240	5160	228	1550	500	3930	10	1	45658277	2333	5.14	1.21	12	0.17	995.00	4226.00	6440	20230515	-20.65	3950	20230103	29.37	6440	-20.65	20230515	3950	29.37	20230103	6440	-20.65	20230515	3950	29.37	20230103	1.70	N	123040	500	228 억	746553	N	N	3	N	N
63	20231219	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5130	-50	5	-0.97	289305810	56405	24.24	5160	5200	5100	6730	3630	5180	5129.08	1.64	-2695	-472	5260	5220	5180	5140	5100	5240	5160	228	1550	500	3930	10	1	45658277	2342	5.16	1.21	12	0.12	995.00	4226.00	6440	20230515	-20.34	3950	20230103	29.87	6440	-20.34	20230515	3950	29.87	20230103	6440	-20.34	20230515	3950	29.87	20230103	1.70	N	123040	500	228 억	746553	N	N	3	N	N
64	20231219	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5130	-50	5	-0.97	184474880	35884	15.42	5160	5200	5110	6730	3630	5180	5140.87	1.64	-2695	355	5260	5220	5180	5140	5100	5240	5160	228	1550	500	3930	10	1	45658277	2342	5.16	1.21	12	0.08	995.00	4226.00	6440	20230515	-20.34	3950	20230103	29.87	6440	-20.34	20230515	3950	29.87	20230103	6440	-20.34	20230515	3950	29.87	20230103	1.70	N	123040	500	228 억	746553	N	N	3	N	N
65	20231219	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5160	-20	5	-0.39	32706740	6325	2.72	5160	5200	5150	6730	3630	5180	5171.03	1.64	-2695	-2138	5260	5220	5180	5140	5100	5240	5160	228	1550	500	3930	10	1	45658277	2356	5.19	1.22	12	0.01	995.00	4226.00	6440	20230515	-19.88	3950	20230103	30.63	6440	-19.88	20230515	3950	30.63	20230103	6440	-19.88	20230515	3950	30.63	20230103	1.70	N	123040	500	228 억	746553	N	N	3	N	N
66	20231218	160759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5180	60	2	1.17	1183622050	228485	114.03	5150	5220	5140	6650	3590	5120	5180.36	1.59	1680	24118	5243	5181	5078	5016	4913	5212	5047	228	1530	500	3890	10	1	45658277	2365	5.21	1.23	12	0.50	995.00	4226.00	6440	20230515	-19.57	3950	20230103	31.14	6440	-19.57	20230515	3950	31.14	20230103	6440	-19.57	20230515	3950	31.14	20230103	1.70	N	123040	500	228 억	725290	N	N	3	N	N
67	20231218	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5170	50	2	0.98	1117887720	215773	107.68	5150	5220	5140	6650	3590	5120	5180.91	1.59	1680	21064	5243	5181	5078	5016	4913	5212	5047	228	1530	500	3890	10	1	45658277	2361	5.20	1.22	12	0.47	995.00	4226.00	6440	20230515	-19.72	3950	20230103	30.89	6440	-19.72	20230515	3950	30.89	20230103	6440	-19.72	20230515	3950	30.89	20230103	1.70	N	123040	500	228 억	725290	N	N	0	N	N
68	20231218	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5190	70	2	1.37	944567680	182335	91.00	5150	5220	5140	6650	3590	5120	5180.46	1.59	1680	19375	5243	5181	5078	5016	4913	5212	5047	228	1530	500	3890	10	1	45658277	2370	5.22	1.23	12	0.40	995.00	4226.00	6440	20230515	-19.41	3950	20230103	31.39	6440	-19.41	20230515	3950	31.39	20230103	6440	-19.41	20230515	3950	31.39	20230103	1.70	N	123040	500	228 억	725290	N	N	0	N	N
69	20231218	130758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5190	70	2	1.37	896972370	173153	86.41	5150	5220	5140	6650	3590	5120	5180.30	1.59	1680	18784	5243	5181	5078	5016	4913	5212	5047	228	1530	500	3890	10	1	45658277	2370	5.22	1.23	12	0.38	995.00	4226.00	6440	20230515	-19.41	3950	20230103	31.39	6440	-19.41	20230515	3950	31.39	20230103	6440	-19.41	20230515	3950	31.39	20230103	1.70	N	123040	500	228 억	725290	N	N	0	N	N
70	20231218	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5200	80	2	1.56	810611030	156489	78.10	5150	5220	5140	6650	3590	5120	5180.06	1.59	1680	18876	5243	5181	5078	5016	4913	5212	5047	228	1530	500	3890	10	1	45658277	2374	5.23	1.23	12	0.34	995.00	4226.00	6440	20230515	-19.25	3950	20230103	31.65	6440	-19.25	20230515	3950	31.65	20230103	6440	-19.25	20230515	3950	31.65	20230103	1.70	N	123040	500	228 억	725290	N	N	0	N	N
71	20231218	110756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5190	70	2	1.37	754681240	145712	72.72	5150	5220	5140	6650	3590	5120	5179.35	1.59	1680	20665	5243	5181	5078	5016	4913	5212	5047	228	1530	500	3890	10	1	45658277	2370	5.22	1.23	12	0.32	995.00	4226.00	6440	20230515	-19.41	3950	20230103	31.39	6440	-19.41	20230515	3950	31.39	20230103	6440	-19.41	20230515	3950	31.39	20230103	1.70	N	123040	500	228 억	725290	N	N	0	N	N
72	20231218	100754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5190	70	2	1.37	449831890	87091	43.46	5150	5200	5140	6650	3590	5120	5165.18	1.59	1680	9614	5243	5181	5078	5016	4913	5212	5047	228	1530	500	3890	10	1	45658277	2370	5.22	1.23	12	0.19	995.00	4226.00	6440	20230515	-19.41	3950	20230103	31.39	6440	-19.41	20230515	3950	31.39	20230103	6440	-19.41	20230515	3950	31.39	20230103	1.70	N	123040	500	228 억	725290	N	N	0	N	N
73	20231218	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5180	60	2	1.17	192529730	37264	18.60	5150	5200	5150	6650	3590	5120	5166.89	1.59	1680	6148	5243	5181	5078	5016	4913	5212	5047	228	1530	500	3890	10	1	45658277	2365	5.21	1.23	12	0.08	995.00	4226.00	6440	20230515	-19.57	3950	20230103	31.14	6440	-19.57	20230515	3950	31.14	20230103	6440	-19.57	20230515	3950	31.14	20230103	1.70	N	123040	500	228 억	725290	N	N	0	N	N
74	20231215	160754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5120	125	2	2.50	1009922620	198961	159.93	4975	5140	4975	6490	3500	4995	5075.76	1.50	1069	36402	5078	5036	5008	4966	4938	5022	4952	228	1495	500	3790	10	1	45658277	2338	5.15	1.21	12	0.44	995.00	4226.00	6440	20230515	-20.50	3950	20230103	29.62	6440	-20.50	20230515	3950	29.62	20230103	6440	-20.50	20230515	3950	29.62	20230103	1.71	N	123040	500	228 억	686937	N	N	0	N	N
75	20231215	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5100	105	2	2.10	944958570	186259	149.72	4975	5140	4975	6490	3500	4995	5073.37	1.50	1069	37251	5078	5036	5008	4966	4938	5022	4952	228	1495	500	3790	10	1	45658277	2329	5.13	1.21	12	0.41	995.00	4226.00	6440	20230515	-20.81	3950	20230103	29.11	6440	-20.81	20230515	3950	29.11	20230103	6440	-20.81	20230515	3950	29.11	20230103	1.71	N	123040	500	228 억	686937	N	N	0	N	N
76	20231215	140758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5050	55	2	1.10	586168090	115891	93.16	4975	5100	4975	6490	3500	4995	5057.95	1.50	1069	12191	5078	5036	5008	4966	4938	5022	4952	228	1495	500	3790	10	1	45658277	2306	5.08	1.19	12	0.25	995.00	4226.00	6440	20230515	-21.58	3950	20230103	27.85	6440	-21.58	20230515	3950	27.85	20230103	6440	-21.58	20230515	3950	27.85	20230103	1.71	N	123040	500	228 억	686937	N	N	0	N	N
77	20231215	130752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5040	45	2	0.90	512685420	101335	81.46	4975	5100	4975	6490	3500	4995	5059.34	1.50	1069	14151	5078	5036	5008	4966	4938	5022	4952	228	1495	500	3790	10	1	45658277	2301	5.07	1.19	12	0.22	995.00	4226.00	6440	20230515	-21.74	3950	20230103	27.59	6440	-21.74	20230515	3950	27.59	20230103	6440	-21.74	20230515	3950	27.59	20230103	1.71	N	123040	500	228 억	686937	N	N	0	N	N
78	20231215	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5050	55	2	1.10	460606520	91014	73.16	4975	5100	4975	6490	3500	4995	5060.86	1.50	1069	15224	5078	5036	5008	4966	4938	5022	4952	228	1495	500	3790	10	1	45658277	2306	5.08	1.19	12	0.20	995.00	4226.00	6440	20230515	-21.58	3950	20230103	27.85	6440	-21.58	20230515	3950	27.85	20230103	6440	-21.58	20230515	3950	27.85	20230103	1.71	N	123040	500	228 억	686937	N	N	0	N	N
79	20231215	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5090	95	2	1.90	371794460	73468	59.06	4975	5100	4975	6490	3500	4995	5060.67	1.50	1069	16002	5078	5036	5008	4966	4938	5022	4952	228	1495	500	3790	10	1	45658277	2324	5.12	1.20	12	0.16	995.00	4226.00	6440	20230515	-20.96	3950	20230103	28.86	6440	-20.96	20230515	3950	28.86	20230103	6440	-20.96	20230515	3950	28.86	20230103	1.71	N	123040	500	228 억	686937	N	N	0	N	N
80	20231215	100753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5070	75	2	1.50	266791610	52801	42.44	4975	5100	4975	6490	3500	4995	5052.82	1.50	1069	14767	5078	5036	5008	4966	4938	5022	4952	228	1495	500	3790	10	1	45658277	2315	5.10	1.20	12	0.12	995.00	4226.00	6440	20230515	-21.27	3950	20230103	28.35	6440	-21.27	20230515	3950	28.35	20230103	6440	-21.27	20230515	3950	28.35	20230103	1.71	N	123040	500	228 억	686937	N	N	0	N	N
81	20231215	090755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	15	2	0.30	25471380	5083	4.09	4975	5030	4975	6490	3500	4995	5011.22	1.50	1069	157	5078	5036	5008	4966	4938	5022	4952	228	1495	500	3790	10	1	45658277	2287	5.04	1.19	12	0.01	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.71	N	123040	500	228 억	686937	N	N	0	N	N
82	20231214	160750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4995	25	2	0.50	618159185	123693	133.88	5050	5050	4980	6460	3480	4970	4997.53	1.52	647	-5957	5050	5010	4990	4950	4930	5000	4940	228	1490	500	3770	5	1	45658277	2281	5.02	1.18	12	0.27	995.00	4226.00	6440	20230515	-22.44	3950	20230103	26.46	6440	-22.44	20230515	3950	26.46	20230103	6440	-22.44	20230515	3950	26.46	20230103	1.71	N	123040	500	228 억	691732	N	N	0	N	N
83	20231214	150817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	30	2	0.60	577881700	115628	125.15	5050	5050	4980	6460	3480	4970	4997.77	1.52	647	-5051	5050	5010	4990	4950	4930	5000	4940	228	1490	500	3770	10	1	45658277	2283	5.03	1.18	12	0.25	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.71	N	123040	500	228 억	691732	N	N	0	N	N
84	20231214	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	30	2	0.60	523299370	104701	113.33	5050	5050	4980	6460	3480	4970	4998.04	1.52	647	-3801	5050	5010	4990	4950	4930	5000	4940	228	1490	500	3770	10	1	45658277	2283	5.03	1.18	12	0.23	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.71	N	123040	500	228 억	691732	N	N	0	N	N
85	20231214	130815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	30	2	0.60	491591770	98356	106.46	5050	5050	4980	6460	3480	4970	4998.09	1.52	647	-4108	5050	5010	4990	4950	4930	5000	4940	228	1490	500	3770	10	1	45658277	2283	5.03	1.18	12	0.22	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.71	N	123040	500	228 억	691732	N	N	0	N	N
86	20231214	120826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4990	20	2	0.40	348544445	69765	75.51	5050	5050	4980	6460	3480	4970	4995.98	1.52	647	-4909	5050	5010	4990	4950	4930	5000	4940	228	1490	500	3770	5	1	45658277	2278	5.02	1.18	12	0.15	995.00	4226.00	6440	20230515	-22.52	3950	20230103	26.33	6440	-22.52	20230515	3950	26.33	20230103	6440	-22.52	20230515	3950	26.33	20230103	1.71	N	123040	500	228 억	691732	N	N	0	N	N
87	20231214	110756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4990	20	2	0.40	297412955	59520	64.42	5050	5050	4980	6460	3480	4970	4996.86	1.52	647	-3651	5050	5010	4990	4950	4930	5000	4940	228	1490	500	3770	5	1	45658277	2278	5.02	1.18	12	0.13	995.00	4226.00	6440	20230515	-22.52	3950	20230103	26.33	6440	-22.52	20230515	3950	26.33	20230103	6440	-22.52	20230515	3950	26.33	20230103	1.71	N	123040	500	228 억	691732	N	N	0	N	N
88	20231214	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	30	2	0.60	255789570	51180	55.40	5050	5050	4980	6460	3480	4970	4997.84	1.52	647	-3527	5050	5010	4990	4950	4930	5000	4940	228	1490	500	3770	10	1	45658277	2283	5.03	1.18	12	0.11	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.71	N	123040	500	228 억	691732	N	N	0	N	N
89	20231214	090723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	50	2	1.01	45518485	9106	9.86	5050	5050	4980	6460	3480	4970	4998.74	1.52	647	236	5050	5010	4990	4950	4930	5000	4940	228	1490	500	3770	10	1	45658277	2292	5.05	1.19	12	0.02	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.71	N	123040	500	228 억	691732	N	N	0	N	N
90	20231213	160748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4970	-60	5	-1.19	459894555	92261	87.73	5020	5030	4970	6530	3530	5030	4984.71	1.57	1548	-25789	5130	5080	5030	4980	4930	5105	5005	228	1500	500	3820	5	1	45658277	2269	4.99	1.18	12	0.20	995.00	4226.00	6440	20230515	-22.83	3950	20230103	25.82	6440	-22.83	20230515	3950	25.82	20230103	6440	-22.83	20230515	3950	25.82	20230103	1.72	N	123040	500	228 억	716873	N	N	0	N	N
91	20231213	150805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4980	-50	5	-0.99	404549905	81133	77.15	5020	5030	4970	6530	3530	5030	4986.26	1.57	1548	-21622	5130	5080	5030	4980	4930	5105	5005	228	1500	500	3820	5	1	45658277	2274	5.01	1.18	12	0.18	995.00	4226.00	6440	20230515	-22.67	3950	20230103	26.08	6440	-22.67	20230515	3950	26.08	20230103	6440	-22.67	20230515	3950	26.08	20230103	1.72	N	123040	500	228 억	716873	N	N	0	N	N
92	20231213	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4980	-50	5	-0.99	311059550	62355	59.29	5020	5030	4970	6530	3530	5030	4988.53	1.57	1548	-16320	5130	5080	5030	4980	4930	5105	5005	228	1500	500	3820	5	1	45658277	2274	5.01	1.18	12	0.14	995.00	4226.00	6440	20230515	-22.67	3950	20230103	26.08	6440	-22.67	20230515	3950	26.08	20230103	6440	-22.67	20230515	3950	26.08	20230103	1.72	N	123040	500	228 억	716873	N	N	0	N	N
93	20231213	130805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4985	-45	5	-0.89	235517890	47189	44.87	5020	5030	4970	6530	3530	5030	4990.95	1.57	1548	-13227	5130	5080	5030	4980	4930	5105	5005	228	1500	500	3820	5	1	45658277	2276	5.01	1.18	12	0.10	995.00	4226.00	6440	20230515	-22.59	3950	20230103	26.20	6440	-22.59	20230515	3950	26.20	20230103	6440	-22.59	20230515	3950	26.20	20230103	1.72	N	123040	500	228 억	716873	N	N	0	N	N
94	20231213	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4990	-40	5	-0.80	214205815	42912	40.80	5020	5030	4970	6530	3530	5030	4991.75	1.57	1548	-12006	5130	5080	5030	4980	4930	5105	5005	228	1500	500	3820	5	1	45658277	2278	5.02	1.18	12	0.09	995.00	4226.00	6440	20230515	-22.52	3950	20230103	26.33	6440	-22.52	20230515	3950	26.33	20230103	6440	-22.52	20230515	3950	26.33	20230103	1.72	N	123040	500	228 억	716873	N	N	0	N	N
95	20231213	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4985	-45	5	-0.89	158363570	31701	30.14	5020	5030	4980	6530	3530	5030	4995.54	1.57	1548	-7308	5130	5080	5030	4980	4930	5105	5005	228	1500	500	3820	5	1	45658277	2276	5.01	1.18	12	0.07	995.00	4226.00	6440	20230515	-22.59	3950	20230103	26.20	6440	-22.59	20230515	3950	26.20	20230103	6440	-22.59	20230515	3950	26.20	20230103	1.72	N	123040	500	228 억	716873	N	N	0	N	N
96	20231213	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	-20	5	-0.40	87337210	17461	16.60	5020	5030	4985	6530	3530	5030	5001.84	1.57	1548	-4576	5130	5080	5030	4980	4930	5105	5005	228	1500	500	3820	10	1	45658277	2287	5.04	1.19	12	0.04	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.72	N	123040	500	228 억	716873	N	N	0	N	N
97	20231213	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	-20	5	-0.40	16570970	3306	3.14	5020	5030	5010	6530	3530	5030	5012.39	1.57	1548	-1067	5130	5080	5030	4980	4930	5105	5005	228	1500	500	3820	10	1	45658277	2287	5.04	1.19	12	0.01	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.72	N	123040	500	228 억	716873	N	N	0	N	N
98	20231212	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5030	10	2	0.20	525095325	104752	81.20	5020	5080	4980	6520	3520	5020	5012.71	1.62	1220	-24931	5103	5061	4998	4956	4893	5082	4977	228	1500	500	3810	10	1	45658277	2297	5.06	1.19	12	0.23	995.00	4226.00	6440	20230515	-21.89	3950	20230103	27.34	6440	-21.89	20230515	3950	27.34	20230103	6440	-21.89	20230515	3950	27.34	20230103	1.72	N	123040	500	228 억	740256	N	N	1	N	N
99	20231212	150739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	-10	5	-0.20	451895255	90172	69.90	5020	5080	4980	6520	3520	5020	5011.48	1.62	1220	-21296	5103	5061	4998	4956	4893	5082	4977	228	1500	500	3810	10	1	45658277	2287	5.04	1.19	12	0.20	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.72	N	123040	500	228 억	740256	N	N	1	N	N
100	20231212	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	-20	5	-0.40	355099685	70784	54.87	5020	5080	4990	6520	3520	5020	5016.67	1.62	1220	-16423	5103	5061	4998	4956	4893	5082	4977	228	1500	500	3810	10	1	45658277	2283	5.03	1.18	12	0.16	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.72	N	123040	500	228 억	740256	N	N	1	N	N
101	20231212	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	-20	5	-0.40	274086190	54569	42.30	5020	5080	4995	6520	3520	5020	5022.75	1.62	1220	-12745	5103	5061	4998	4956	4893	5082	4977	228	1500	500	3810	10	1	45658277	2283	5.03	1.18	12	0.12	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.72	N	123040	500	228 억	740256	N	N	1	N	N
102	20231212	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	-10	5	-0.20	235634770	46887	36.35	5020	5080	4995	6520	3520	5020	5025.59	1.62	1220	-10666	5103	5061	4998	4956	4893	5082	4977	228	1500	500	3810	10	1	45658277	2287	5.04	1.19	12	0.10	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.72	N	123040	500	228 억	740256	N	N	1	N	N
103	20231212	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	0	3	0.00	197688150	39308	30.47	5020	5080	5000	6520	3520	5020	5029.21	1.62	1220	-9461	5103	5061	4998	4956	4893	5082	4977	228	1500	500	3810	10	1	45658277	2292	5.05	1.19	12	0.09	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.72	N	123040	500	228 억	740256	N	N	1	N	N
104	20231212	100732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	0	3	0.00	160631950	31930	24.75	5020	5080	5000	6520	3520	5020	5030.75	1.62	1220	-8089	5103	5061	4998	4956	4893	5082	4977	228	1500	500	3810	10	1	45658277	2292	5.05	1.19	12	0.07	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.72	N	123040	500	228 억	740256	N	N	1	N	N
105	20231212	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5060	40	2	0.80	35295680	6990	5.42	5020	5080	5020	6520	3520	5020	5049.45	1.62	1220	-5169	5103	5061	4998	4956	4893	5082	4977	228	1500	500	3810	10	1	45658277	2310	5.09	1.20	12	0.02	995.00	4226.00	6440	20230515	-21.43	3950	20230103	28.10	6440	-21.43	20230515	3950	28.10	20230103	6440	-21.43	20230515	3950	28.10	20230103	1.72	N	123040	500	228 억	740256	N	N	1	N	N
106	20231211	160734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	85	2	1.72	640134450	127999	108.32	4945	5040	4935	6410	3455	4935	5001.08	1.63	11634	5053	4998	4966	4918	4886	4838	4982	4902	228	1475	500	3750	10	1	45658277	2292	5.05	1.19	12	0.28	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.70	N	123040	500	228 억	745617	N	N	1	N	N
107	20231211	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5030	95	2	1.93	614295060	122853	103.97	4945	5040	4935	6410	3455	4935	5000.26	1.63	11634	5305	4998	4966	4918	4886	4838	4982	4902	228	1475	500	3750	10	1	45658277	2297	5.06	1.19	12	0.27	995.00	4226.00	6440	20230515	-21.89	3950	20230103	27.34	6440	-21.89	20230515	3950	27.34	20230103	6440	-21.89	20230515	3950	27.34	20230103	1.70	N	123040	500	228 억	745617	N	N	0	N	N
108	20231211	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5040	105	2	2.13	562136370	112469	95.18	4945	5040	4935	6410	3455	4935	4998.16	1.63	11634	6606	4998	4966	4918	4886	4838	4982	4902	228	1475	500	3750	10	1	45658277	2301	5.07	1.19	12	0.25	995.00	4226.00	6440	20230515	-21.74	3950	20230103	27.59	6440	-21.74	20230515	3950	27.59	20230103	6440	-21.74	20230515	3950	27.59	20230103	1.70	N	123040	500	228 억	745617	N	N	0	N	N
109	20231211	130733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5040	105	2	2.13	534449190	106969	90.52	4945	5040	4935	6410	3455	4935	4996.32	1.63	11634	7414	4998	4966	4918	4886	4838	4982	4902	228	1475	500	3750	10	1	45658277	2301	5.07	1.19	12	0.23	995.00	4226.00	6440	20230515	-21.74	3950	20230103	27.59	6440	-21.74	20230515	3950	27.59	20230103	6440	-21.74	20230515	3950	27.59	20230103	1.70	N	123040	500	228 억	745617	N	N	0	N	N
110	20231211	120732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	75	2	1.52	476223110	95380	80.72	4945	5030	4935	6410	3455	4935	4992.92	1.63	11634	7929	4998	4966	4918	4886	4838	4982	4902	228	1475	500	3750	10	1	45658277	2287	5.04	1.19	12	0.21	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.70	N	123040	500	228 억	745617	N	N	0	N	N
111	20231211	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	85	2	1.72	431330330	86411	73.13	4945	5030	4935	6410	3455	4935	4991.64	1.63	11634	8599	4998	4966	4918	4886	4838	4982	4902	228	1475	500	3750	10	1	45658277	2292	5.05	1.19	12	0.19	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.70	N	123040	500	228 억	745617	N	N	0	N	N
112	20231211	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	75	2	1.52	291579005	58495	49.50	4945	5030	4935	6410	3455	4935	4984.71	1.63	11634	9136	4998	4966	4918	4886	4838	4982	4902	228	1475	500	3750	10	1	45658277	2287	5.04	1.19	12	0.13	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.70	N	123040	500	228 억	745617	N	N	0	N	N
113	20231211	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4965	30	2	0.61	79769090	16112	13.64	4945	4985	4935	6410	3455	4935	4950.95	1.63	11634	2633	4998	4966	4918	4886	4838	4982	4902	228	1475	500	3750	5	1	45658277	2267	4.99	1.17	12	0.04	995.00	4226.00	6440	20230515	-22.90	3950	20230103	25.70	6440	-22.90	20230515	3950	25.70	20230103	6440	-22.90	20230515	3950	25.70	20230103	1.70	N	123040	500	228 억	745617	N	N	0	N	N
114	20231208	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4935	15	2	0.30	578872935	117720	74.18	4900	4950	4870	6390	3445	4920	4917.32	1.63	0	-8379	5076	4997	4951	4872	4826	4975	4850	228	1470	500	3730	5	1	45658277	2253	4.96	1.17	12	0.26	995.00	4226.00	6440	20230515	-23.37	3950	20230103	24.94	6440	-23.37	20230515	3950	24.94	20230103	6440	-23.37	20230515	3950	24.94	20230103	1.69	N	123040	500	228 억	745617	N	N	0	N	N
115	20231208	150724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4935	15	2	0.30	508955770	103563	65.26	4900	4950	4870	6390	3445	4920	4914.46	1.63	0	-7814	5076	4997	4951	4872	4826	4975	4850	228	1470	500	3730	5	1	45658277	2253	4.96	1.17	12	0.23	995.00	4226.00	6440	20230515	-23.37	3950	20230103	24.94	6440	-23.37	20230515	3950	24.94	20230103	6440	-23.37	20230515	3950	24.94	20230103	1.69	N	123040	500	228 억	745617	N	N	0	N	N
116	20231208	140722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4910	-10	5	-0.20	427307790	86958	54.80	4900	4950	4870	6390	3445	4920	4913.96	1.63	0	-6798	5076	4997	4951	4872	4826	4975	4850	228	1470	500	3730	5	1	45658277	2242	4.93	1.16	12	0.19	995.00	4226.00	6440	20230515	-23.76	3950	20230103	24.30	6440	-23.76	20230515	3950	24.30	20230103	6440	-23.76	20230515	3950	24.30	20230103	1.69	N	123040	500	228 억	745617	N	N	0	N	N
117	20231208	130722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4915	-5	5	-0.10	283660595	57624	36.31	4900	4950	4900	6390	3445	4920	4922.61	1.63	0	-5896	5076	4997	4951	4872	4826	4975	4850	228	1470	500	3730	5	1	45658277	2244	4.94	1.16	12	0.13	995.00	4226.00	6440	20230515	-23.68	3950	20230103	24.43	6440	-23.68	20230515	3950	24.43	20230103	6440	-23.68	20230515	3950	24.43	20230103	1.69	N	123040	500	228 억	745617	N	N	0	N	N
118	20231208	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4920	0	3	0.00	264896515	53808	33.91	4900	4950	4900	6390	3445	4920	4923.00	1.63	0	-5119	5076	4997	4951	4872	4826	4975	4850	228	1470	500	3730	5	1	45658277	2246	4.94	1.16	12	0.12	995.00	4226.00	6440	20230515	-23.60	3950	20230103	24.56	6440	-23.60	20230515	3950	24.56	20230103	6440	-23.60	20230515	3950	24.56	20230103	1.69	N	123040	500	228 억	745617	N	N	0	N	N
119	20231208	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4930	10	2	0.20	227478730	46202	29.11	4900	4950	4900	6390	3445	4920	4923.57	1.63	0	-4294	5076	4997	4951	4872	4826	4975	4850	228	1470	500	3730	5	1	45658277	2251	4.95	1.17	12	0.10	995.00	4226.00	6440	20230515	-23.45	3950	20230103	24.81	6440	-23.45	20230515	3950	24.81	20230103	6440	-23.45	20230515	3950	24.81	20230103	1.69	N	123040	500	228 억	745617	N	N	0	N	N
120	20231208	100726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4930	10	2	0.20	115560720	23476	14.79	4900	4950	4900	6390	3445	4920	4922.50	1.63	0	-57	5076	4997	4951	4872	4826	4975	4850	228	1470	500	3730	5	1	45658277	2251	4.95	1.17	12	0.05	995.00	4226.00	6440	20230515	-23.45	3950	20230103	24.81	6440	-23.45	20230515	3950	24.81	20230103	6440	-23.45	20230515	3950	24.81	20230103	1.69	N	123040	500	228 억	745617	N	N	0	N	N
121	20231208	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4935	15	2	0.30	30810280	6278	3.96	4900	4950	4900	6390	3445	4920	4907.66	1.63	0	1019	5076	4997	4951	4872	4826	4975	4850	228	1470	500	3730	5	1	45658277	2253	4.96	1.17	12	0.01	995.00	4226.00	6440	20230515	-23.37	3950	20230103	24.94	6440	-23.37	20230515	3950	24.94	20230103	6440	-23.37	20230515	3950	24.94	20230103	1.69	N	123040	500	228 억	745617	N	N	0	N	N
122	20231207	160718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4920	-80	5	-1.60	781595040	158105	120.34	5030	5030	4905	6500	3500	5000	4943.52	1.66	0	-11941	5100	5050	5000	4950	4900	5075	4975	228	1500	500	3800	5	1	45658277	2246	4.94	1.16	12	0.35	995.00	4226.00	6440	20230515	-23.60	3950	20230103	24.56	6440	-23.60	20230515	3950	24.56	20230103	6440	-23.60	20230515	3950	24.56	20230103	1.72	N	123040	500	228 억	759087	N	N	0	N	N
123	20231207	150720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4905	-95	5	-1.90	708756345	143274	109.05	5030	5030	4905	6500	3500	5000	4946.86	1.66	0	-9685	5100	5050	5000	4950	4900	5075	4975	228	1500	500	3800	5	1	45658277	2240	4.93	1.16	12	0.31	995.00	4226.00	6440	20230515	-23.84	3950	20230103	24.18	6440	-23.84	20230515	3950	24.18	20230103	6440	-23.84	20230515	3950	24.18	20230103	1.72	N	123040	500	228 억	759087	N	N	0	N	N
124	20231207	140716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4950	-50	5	-1.00	486114140	98030	74.62	5030	5030	4935	6500	3500	5000	4958.83	1.66	0	-9185	5100	5050	5000	4950	4900	5075	4975	228	1500	500	3800	5	1	45658277	2260	4.97	1.17	12	0.21	995.00	4226.00	6440	20230515	-23.14	3950	20230103	25.32	6440	-23.14	20230515	3950	25.32	20230103	6440	-23.14	20230515	3950	25.32	20230103	1.72	N	123040	500	228 억	759087	N	N	0	N	N
125	20231207	130715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4965	-35	5	-0.70	395316975	79664	60.64	5030	5030	4935	6500	3500	5000	4962.30	1.66	0	-8915	5100	5050	5000	4950	4900	5075	4975	228	1500	500	3800	5	1	45658277	2267	4.99	1.17	12	0.17	995.00	4226.00	6440	20230515	-22.90	3950	20230103	25.70	6440	-22.90	20230515	3950	25.70	20230103	6440	-22.90	20230515	3950	25.70	20230103	1.72	N	123040	500	228 억	759087	N	N	0	N	N
126	20231207	120717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4950	-50	5	-1.00	328350325	66136	50.34	5030	5030	4935	6500	3500	5000	4964.77	1.66	0	-8360	5100	5050	5000	4950	4900	5075	4975	228	1500	500	3800	5	1	45658277	2260	4.97	1.17	12	0.14	995.00	4226.00	6440	20230515	-23.14	3950	20230103	25.32	6440	-23.14	20230515	3950	25.32	20230103	6440	-23.14	20230515	3950	25.32	20230103	1.72	N	123040	500	228 억	759087	N	N	0	N	N
127	20231207	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4950	-50	5	-1.00	274070315	55154	41.98	5030	5030	4935	6500	3500	5000	4969.18	1.66	0	-7754	5100	5050	5000	4950	4900	5075	4975	228	1500	500	3800	5	1	45658277	2260	4.97	1.17	12	0.12	995.00	4226.00	6440	20230515	-23.14	3950	20230103	25.32	6440	-23.14	20230515	3950	25.32	20230103	6440	-23.14	20230515	3950	25.32	20230103	1.72	N	123040	500	228 억	759087	N	N	0	N	N
128	20231207	100711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4985	-15	5	-0.30	93897095	18808	14.32	5030	5030	4970	6500	3500	5000	4992.40	1.66	0	-7490	5100	5050	5000	4950	4900	5075	4975	228	1500	500	3800	5	1	45658277	2276	5.01	1.18	12	0.04	995.00	4226.00	6440	20230515	-22.59	3950	20230103	26.20	6440	-22.59	20230515	3950	26.20	20230103	6440	-22.59	20230515	3950	26.20	20230103	1.72	N	123040	500	228 억	759087	N	N	0	N	N
129	20231207	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	10	2	0.20	29356585	5870	4.47	5030	5030	4975	6500	3500	5000	5001.12	1.66	0	-1415	5100	5050	5000	4950	4900	5075	4975	228	1500	500	3800	10	1	45658277	2287	5.04	1.19	12	0.01	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.72	N	123040	500	228 억	759087	N	N	0	N	N
130	20231206	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	-10	5	-0.20	653481895	130845	134.99	4970	5050	4950	6510	3510	5010	4994.31	1.68	0	-7784	5110	5060	5020	4970	4930	5040	4950	228	1500	500	3800	10	1	45658277	2283	5.03	1.18	12	0.29	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.71	N	123040	500	228 억	766870	N	N	0	N	N
131	20231206	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4985	-25	5	-0.50	587385950	117603	121.33	4970	5050	4950	6510	3510	5010	4994.65	1.68	0	-4858	5110	5060	5020	4970	4930	5040	4950	228	1500	500	3800	5	1	45658277	2276	5.01	1.18	12	0.26	995.00	4226.00	6440	20230515	-22.59	3950	20230103	26.20	6440	-22.59	20230515	3950	26.20	20230103	6440	-22.59	20230515	3950	26.20	20230103	1.71	N	123040	500	228 억	766870	N	N	0	N	N
132	20231206	140717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	-10	5	-0.20	445259110	89091	91.91	4970	5050	4950	6510	3510	5010	4997.80	1.68	0	-2972	5110	5060	5020	4970	4930	5040	4950	228	1500	500	3800	10	1	45658277	2283	5.03	1.18	12	0.20	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.71	N	123040	500	228 억	766870	N	N	0	N	N
133	20231206	130709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	0	3	0.00	358339705	71692	73.96	4970	5050	4950	6510	3510	5010	4998.32	1.68	0	-1748	5110	5060	5020	4970	4930	5040	4950	228	1500	500	3800	10	1	45658277	2287	5.04	1.19	12	0.16	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.71	N	123040	500	228 억	766870	N	N	0	N	N
134	20231206	120705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	10	2	0.20	315767475	63193	65.19	4970	5050	4950	6510	3510	5010	4996.87	1.68	0	-593	5110	5060	5020	4970	4930	5040	4950	228	1500	500	3800	10	1	45658277	2292	5.05	1.19	12	0.14	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.71	N	123040	500	228 억	766870	N	N	0	N	N
135	20231206	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	10	2	0.20	258590155	51792	53.43	4970	5050	4950	6510	3510	5010	4992.86	1.68	0	269	5110	5060	5020	4970	4930	5040	4950	228	1500	500	3800	10	1	45658277	2292	5.05	1.19	12	0.11	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.71	N	123040	500	228 억	766870	N	N	0	N	N
136	20231206	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	-10	5	-0.20	210460005	42176	43.51	4970	5050	4950	6510	3510	5010	4990.04	1.68	0	-2000	5110	5060	5020	4970	4930	5040	4950	228	1500	500	3800	10	1	45658277	2283	5.03	1.18	12	0.09	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.71	N	123040	500	228 억	766870	N	N	0	N	N
137	20231206	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4995	-15	5	-0.30	37139280	7467	7.70	4970	5050	4950	6510	3510	5010	4973.79	1.68	0	41	5110	5060	5020	4970	4930	5040	4950	228	1500	500	3800	5	1	45658277	2281	5.02	1.18	12	0.02	995.00	4226.00	6440	20230515	-22.44	3950	20230103	26.46	6440	-22.44	20230515	3950	26.46	20230103	6440	-22.44	20230515	3950	26.46	20230103	1.71	N	123040	500	228 억	766870	N	N	0	N	N
138	20231205	160715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	-10	5	-0.20	480763635	95996	70.36	5020	5070	4980	6520	3520	5020	5008.15	1.71	0	-15329	5140	5080	5050	4990	4960	5065	4975	228	1500	500	3810	10	1	45658277	2287	5.04	1.19	12	0.21	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.70	N	123040	500	228 억	782195	N	N	0	N	N
139	20231205	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	0	3	0.00	414338415	82724	60.63	5020	5070	4980	6520	3520	5020	5008.68	1.71	0	-13641	5140	5080	5050	4990	4960	5065	4975	228	1500	500	3810	10	1	45658277	2292	5.05	1.19	12	0.18	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.70	N	123040	500	228 억	782195	N	N	0	N	N
140	20231205	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5030	10	2	0.20	351295195	70144	51.41	5020	5070	4980	6520	3520	5020	5008.20	1.71	0	-10111	5140	5080	5050	4990	4960	5065	4975	228	1500	500	3810	10	1	45658277	2297	5.06	1.19	12	0.15	995.00	4226.00	6440	20230515	-21.89	3950	20230103	27.34	6440	-21.89	20230515	3950	27.34	20230103	6440	-21.89	20230515	3950	27.34	20230103	1.70	N	123040	500	228 억	782195	N	N	0	N	N
141	20231205	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	-20	5	-0.40	281941460	56281	41.25	5020	5070	4980	6520	3520	5020	5009.53	1.71	0	-8167	5140	5080	5050	4990	4960	5065	4975	228	1500	500	3810	10	1	45658277	2283	5.03	1.18	12	0.12	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.70	N	123040	500	228 억	782195	N	N	0	N	N
142	20231205	120705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5000	-20	5	-0.40	227922750	45476	33.33	5020	5070	4980	6520	3520	5020	5011.93	1.71	0	-7533	5140	5080	5050	4990	4960	5065	4975	228	1500	500	3810	10	1	45658277	2283	5.03	1.18	12	0.10	995.00	4226.00	6440	20230515	-22.36	3950	20230103	26.58	6440	-22.36	20230515	3950	26.58	20230103	6440	-22.36	20230515	3950	26.58	20230103	1.70	N	123040	500	228 억	782195	N	N	0	N	N
143	20231205	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	0	3	0.00	189665665	37829	27.73	5020	5070	4980	6520	3520	5020	5013.76	1.71	0	-7253	5140	5080	5050	4990	4960	5065	4975	228	1500	500	3810	10	1	45658277	2292	5.05	1.19	12	0.08	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.70	N	123040	500	228 억	782195	N	N	0	N	N
144	20231205	100711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5030	10	2	0.20	148685635	29666	21.74	5020	5070	4980	6520	3520	5020	5011.99	1.71	0	-6464	5140	5080	5050	4990	4960	5065	4975	228	1500	500	3810	10	1	45658277	2297	5.06	1.19	12	0.06	995.00	4226.00	6440	20230515	-21.89	3950	20230103	27.34	6440	-21.89	20230515	3950	27.34	20230103	6440	-21.89	20230515	3950	27.34	20230103	1.70	N	123040	500	228 억	782195	N	N	0	N	N
145	20231205	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5010	-10	5	-0.20	44334380	8844	6.48	5020	5070	4995	6520	3520	5020	5012.93	1.71	0	-2862	5140	5080	5050	4990	4960	5065	4975	228	1500	500	3810	10	1	45658277	2287	5.04	1.19	12	0.02	995.00	4226.00	6440	20230515	-22.20	3950	20230103	26.84	6440	-22.20	20230515	3950	26.84	20230103	6440	-22.20	20230515	3950	26.84	20230103	1.70	N	123040	500	228 억	782195	N	N	0	N	N
146	20231204	160703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5020	-70	5	-1.38	683656860	135096	96.07	5080	5110	5020	6610	3570	5090	5060.54	1.79	0	-34389	5243	5166	5123	5046	5003	5145	5025	228	1520	500	3860	10	1	45658277	2292	5.05	1.19	12	0.30	995.00	4226.00	6440	20230515	-22.05	3950	20230103	27.09	6440	-22.05	20230515	3950	27.09	20230103	6440	-22.05	20230515	3950	27.09	20230103	1.66	N	123040	500	228 억	816580	N	N	1	N	N
147	20231204	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5050	-40	5	-0.79	624330870	123296	87.68	5080	5110	5040	6610	3570	5090	5063.67	1.79	0	-31446	5243	5166	5123	5046	5003	5145	5025	228	1520	500	3860	10	1	45658277	2306	5.08	1.19	12	0.27	995.00	4226.00	6440	20230515	-21.58	3950	20230103	27.85	6440	-21.58	20230515	3950	27.85	20230103	6440	-21.58	20230515	3950	27.85	20230103	1.66	N	123040	500	228 억	816580	N	N	1	N	N
148	20231204	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5060	-30	5	-0.59	547327560	108040	76.83	5080	5110	5040	6610	3570	5090	5065.97	1.79	0	-29155	5243	5166	5123	5046	5003	5145	5025	228	1520	500	3860	10	1	45658277	2310	5.09	1.20	12	0.24	995.00	4226.00	6440	20230515	-21.43	3950	20230103	28.10	6440	-21.43	20230515	3950	28.10	20230103	6440	-21.43	20230515	3950	28.10	20230103	1.66	N	123040	500	228 억	816580	N	N	1	N	N
149	20231204	130701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5070	-20	5	-0.39	462612360	91274	64.91	5080	5110	5040	6610	3570	5090	5068.39	1.79	0	-26994	5243	5166	5123	5046	5003	5145	5025	228	1520	500	3860	10	1	45658277	2315	5.10	1.20	12	0.20	995.00	4226.00	6440	20230515	-21.27	3950	20230103	28.35	6440	-21.27	20230515	3950	28.35	20230103	6440	-21.27	20230515	3950	28.35	20230103	1.66	N	123040	500	228 억	816580	N	N	1	N	N
150	20231204	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5080	-10	5	-0.20	408092180	80520	57.26	5080	5110	5040	6610	3570	5090	5068.21	1.79	0	-24714	5243	5166	5123	5046	5003	5145	5025	228	1520	500	3860	10	1	45658277	2319	5.11	1.20	12	0.18	995.00	4226.00	6440	20230515	-21.12	3950	20230103	28.61	6440	-21.12	20230515	3950	28.61	20230103	6440	-21.12	20230515	3950	28.61	20230103	1.66	N	123040	500	228 억	816580	N	N	1	N	N
151	20231204	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5070	-20	5	-0.39	348777240	68825	48.95	5080	5110	5040	6610	3570	5090	5067.60	1.79	0	-19813	5243	5166	5123	5046	5003	5145	5025	228	1520	500	3860	10	1	45658277	2315	5.10	1.20	12	0.15	995.00	4226.00	6440	20230515	-21.27	3950	20230103	28.35	6440	-21.27	20230515	3950	28.35	20230103	6440	-21.27	20230515	3950	28.35	20230103	1.66	N	123040	500	228 억	816580	N	N	1	N	N
152	20231204	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5070	-20	5	-0.39	247311590	48779	34.69	5080	5110	5040	6610	3570	5090	5070.04	1.79	0	-18444	5243	5166	5123	5046	5003	5145	5025	228	1520	500	3860	10	1	45658277	2315	5.10	1.20	12	0.11	995.00	4226.00	6440	20230515	-21.27	3950	20230103	28.35	6440	-21.27	20230515	3950	28.35	20230103	6440	-21.27	20230515	3950	28.35	20230103	1.66	N	123040	500	228 억	816580	N	N	1	N	N
153	20231204	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5100	10	2	0.20	39923670	7849	5.58	5080	5110	5080	6610	3570	5090	5086.47	1.79	0	-2535	5243	5166	5123	5046	5003	5145	5025	228	1520	500	3860	10	1	45658277	2329	5.13	1.21	12	0.02	995.00	4226.00	6440	20230515	-20.81	3950	20230103	29.11	6440	-20.81	20230515	3950	29.11	20230103	6440	-20.81	20230515	3950	29.11	20230103	1.66	N	123040	500	228 억	816580	N	N	1	N	N
154	20231201	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5090	-110	5	-2.12	710218250	139100	116.44	5190	5200	5080	6760	3640	5200	5105.79	1.80	0	-8858	5300	5250	5190	5140	5080	5275	5165	228	1560	500	3950	10	1	45658277	2324	5.12	1.20	12	0.30	995.00	4226.00	6440	20230515	-20.96	3950	20230103	28.86	6440	-20.96	20230515	3950	28.86	20230103	6440	-20.96	20230515	3950	28.86	20230103	1.62	N	123040	500	228 억	823975	N	N	1	N	N
155	20231201	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5090	-110	5	-2.12	665849220	130388	109.14	5190	5200	5080	6760	3640	5200	5106.60	1.80	0	-7892	5300	5250	5190	5140	5080	5275	5165	228	1560	500	3950	10	1	45658277	2324	5.12	1.20	12	0.29	995.00	4226.00	6440	20230515	-20.96	3950	20230103	28.86	6440	-20.96	20230515	3950	28.86	20230103	6440	-20.96	20230515	3950	28.86	20230103	1.62	N	123040	500	228 억	823975	N	N	0	N	N
156	20231201	140700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5090	-110	5	-2.12	548608790	107353	89.86	5190	5200	5080	6760	3640	5200	5110.24	1.80	0	-5670	5300	5250	5190	5140	5080	5275	5165	228	1560	500	3950	10	1	45658277	2324	5.12	1.20	12	0.24	995.00	4226.00	6440	20230515	-20.96	3950	20230103	28.86	6440	-20.96	20230515	3950	28.86	20230103	6440	-20.96	20230515	3950	28.86	20230103	1.62	N	123040	500	228 억	823975	N	N	0	N	N
157	20231201	130702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5100	-100	5	-1.92	493654920	96561	80.83	5190	5200	5080	6760	3640	5200	5112.27	1.80	0	-3559	5300	5250	5190	5140	5080	5275	5165	228	1560	500	3950	10	1	45658277	2329	5.13	1.21	12	0.21	995.00	4226.00	6440	20230515	-20.81	3950	20230103	29.11	6440	-20.81	20230515	3950	29.11	20230103	6440	-20.81	20230515	3950	29.11	20230103	1.62	N	123040	500	228 억	823975	N	N	0	N	N
158	20231201	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5090	-110	5	-2.12	417997240	81701	68.39	5190	5200	5080	6760	3640	5200	5116.07	1.80	0	-316	5300	5250	5190	5140	5080	5275	5165	228	1560	500	3950	10	1	45658277	2324	5.12	1.20	12	0.18	995.00	4226.00	6440	20230515	-20.96	3950	20230103	28.86	6440	-20.96	20230515	3950	28.86	20230103	6440	-20.96	20230515	3950	28.86	20230103	1.62	N	123040	500	228 억	823975	N	N	0	N	N
159	20231201	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5130	-70	5	-1.35	305747450	59665	49.94	5190	5200	5090	6760	3640	5200	5124.27	1.80	0	1114	5300	5250	5190	5140	5080	5275	5165	228	1560	500	3950	10	1	45658277	2342	5.16	1.21	12	0.13	995.00	4226.00	6440	20230515	-20.34	3950	20230103	29.87	6440	-20.34	20230515	3950	29.87	20230103	6440	-20.34	20230515	3950	29.87	20230103	1.62	N	123040	500	228 억	823975	N	N	0	N	N
160	20231201	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5120	-80	5	-1.54	246001090	48024	40.20	5190	5200	5090	6760	3640	5200	5122.29	1.80	0	3668	5300	5250	5190	5140	5080	5275	5165	228	1560	500	3950	10	1	45658277	2338	5.15	1.21	12	0.11	995.00	4226.00	6440	20230515	-20.50	3950	20230103	29.62	6440	-20.50	20230515	3950	29.62	20230103	6440	-20.50	20230515	3950	29.62	20230103	1.62	N	123040	500	228 억	823975	N	N	0	N	N
161	20231201	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	5200	0	3	0.00	23014010	4459	3.73	5190	5200	5150	6760	3640	5200	5160.31	1.80	0	311	5300	5250	5190	5140	5080	5275	5165	228	1560	500	3950	10	1	45658277	2374	5.23	1.23	12	0.01	995.00	4226.00	6440	20230515	-19.25	3950	20230103	31.65	6440	-19.25	20230515	3950	31.65	20230103	6440	-19.25	20230515	3950	31.65	20230103	1.62	N	123040	500	228 억	823975	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History