KissMeData/215360/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	584695250	41834	214.08	13600	14090	13600	17790	9590	13690	13976.43	4.12	10798	10798	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	376191	N	N	21	N	N
3	20231229	151038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	584695250	41834	214.08	13600	14090	13600	17790	9590	13690	13976.43	4.12	10798	10798	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	376191	N	N	21	N	N
4	20231229	141036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	584695250	41834	214.08	13600	14090	13600	17790	9590	13690	13976.43	4.12	10798	10798	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	376191	N	N	21	N	N
5	20231229	131037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	584695250	41834	214.08	13600	14090	13600	17790	9590	13690	13976.43	4.12	10798	10798	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	376191	N	N	21	N	N
6	20231229	121040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	584695250	41834	214.08	13600	14090	13600	17790	9590	13690	13976.43	4.12	10798	10798	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	376191	N	N	21	N	N
7	20231229	110952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	584695250	41834	214.08	13600	14090	13600	17790	9590	13690	13976.43	4.12	10798	10798	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	376191	N	N	21	N	N
8	20231229	101003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	584695250	41834	214.08	13600	14090	13600	17790	9590	13690	13976.43	4.12	10798	10798	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	376191	N	N	21	N	N
9	20231229	091002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	584695250	41834	214.08	13600	14090	13600	17790	9590	13690	13976.43	4.12	10798	10798	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	376191	N	N	21	N	N
10	20231228	160952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	584399350	41813	213.98	13600	14090	13600	17790	9590	13690	13976.43	4.00	0	10798	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	365393	N	N	21	N	N
11	20231228	151000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	390	2	2.85	563345460	40317	206.32	13600	14090	13600	17790	9590	13690	13972.90	4.00	0	10549	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1286	-7.15	1.54	12	0.44	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.35	N	215360	500	45 억	365393	N	N	98	N	N
12	20231228	140950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14020	330	2	2.41	475796310	34094	174.47	13600	14090	13600	17790	9590	13690	13955.43	4.00	0	9901	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1280	-7.12	1.54	12	0.37	-1968.00	9123.00	25950	20230706	-45.97	12450	20230103	12.61	25950	-45.97	20230706	12450	12.61	20230103	25950	-45.97	20230706	12450	12.61	20230103	2.35	N	215360	500	45 억	365393	N	N	98	N	N
13	20231228	130951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13960	270	2	1.97	432545380	31012	158.70	13600	14090	13600	17790	9590	13690	13947.68	4.00	0	9205	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1275	-7.09	1.53	12	0.34	-1968.00	9123.00	25950	20230706	-46.20	12450	20230103	12.13	25950	-46.20	20230706	12450	12.13	20230103	25950	-46.20	20230706	12450	12.13	20230103	2.35	N	215360	500	45 억	365393	N	N	98	N	N
14	20231228	120954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14020	330	2	2.41	376738990	27023	138.29	13600	14090	13600	17790	9590	13690	13941.42	4.00	0	9226	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1280	-7.12	1.54	12	0.30	-1968.00	9123.00	25950	20230706	-45.97	12450	20230103	12.61	25950	-45.97	20230706	12450	12.61	20230103	25950	-45.97	20230706	12450	12.61	20230103	2.35	N	215360	500	45 억	365393	N	N	98	N	N
15	20231228	110956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14050	360	2	2.63	326792440	23462	120.07	13600	14090	13600	17790	9590	13690	13928.58	4.00	0	9861	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1283	-7.14	1.54	12	0.26	-1968.00	9123.00	25950	20230706	-45.86	12450	20230103	12.85	25950	-45.86	20230706	12450	12.85	20230103	25950	-45.86	20230706	12450	12.85	20230103	2.35	N	215360	500	45 억	365393	N	N	98	N	N
16	20231228	100952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13960	270	2	1.97	168132590	12140	62.13	13600	13960	13600	17790	9590	13690	13849.47	4.00	0	6874	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1275	-7.09	1.53	12	0.13	-1968.00	9123.00	25950	20230706	-46.20	12450	20230103	12.13	25950	-46.20	20230706	12450	12.13	20230103	25950	-46.20	20230706	12450	12.13	20230103	2.35	N	215360	500	45 억	365393	N	N	98	N	N
17	20231228	090957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13730	40	2	0.29	18337170	1347	6.89	13600	13730	13600	17790	9590	13690	13613.34	4.00	0	163	13876	13782	13646	13552	13416	13830	13600	46	4100	500	9850	10	1	9132163	1254	-6.98	1.50	12	0.01	-1968.00	9123.00	25950	20230706	-47.09	12450	20230103	10.28	25950	-47.09	20230706	12450	10.28	20230103	25950	-47.09	20230706	12450	10.28	20230103	2.35	N	215360	500	45 억	365393	N	N	98	N	N
18	20231227	160942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13690	60	2	0.44	266024620	19513	40.58	13590	13740	13510	17710	9550	13630	13633.20	3.72	0	-2611	13963	13796	13693	13526	13423	13745	13475	46	4080	500	9810	10	1	9132163	1250	-6.96	1.50	12	0.21	-1968.00	9123.00	25950	20230706	-47.24	12450	20230103	9.96	25950	-47.24	20230706	12450	9.96	20230103	25950	-47.24	20230706	12450	9.96	20230103	2.35	N	215360	500	45 억	339775	N	N	98	N	N
19	20231227	150956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13680	50	2	0.37	221935450	16291	33.88	13590	13740	13510	17710	9550	13630	13623.19	3.72	0	-2311	13963	13796	13693	13526	13423	13745	13475	46	4080	500	9810	10	1	9132163	1249	-6.95	1.50	12	0.18	-1968.00	9123.00	25950	20230706	-47.28	12450	20230103	9.88	25950	-47.28	20230706	12450	9.88	20230103	25950	-47.28	20230706	12450	9.88	20230103	2.35	N	215360	500	45 억	339775	N	N	12	N	N
20	20231227	140952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13700	70	2	0.51	131838880	9683	20.14	13590	13740	13510	17710	9550	13630	13615.50	3.72	0	-2996	13963	13796	13693	13526	13423	13745	13475	46	4080	500	9810	10	1	9132163	1251	-6.96	1.50	12	0.11	-1968.00	9123.00	25950	20230706	-47.21	12450	20230103	10.04	25950	-47.21	20230706	12450	10.04	20230103	25950	-47.21	20230706	12450	10.04	20230103	2.35	N	215360	500	45 억	339775	N	N	12	N	N
21	20231227	130943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13680	50	2	0.37	105382110	7743	16.10	13590	13740	13510	17710	9550	13630	13609.98	3.72	0	-2536	13963	13796	13693	13526	13423	13745	13475	46	4080	500	9810	10	1	9132163	1249	-6.95	1.50	12	0.08	-1968.00	9123.00	25950	20230706	-47.28	12450	20230103	9.88	25950	-47.28	20230706	12450	9.88	20230103	25950	-47.28	20230706	12450	9.88	20230103	2.35	N	215360	500	45 억	339775	N	N	12	N	N
22	20231227	120945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13720	90	2	0.66	102571910	7538	15.68	13590	13740	13510	17710	9550	13630	13607.31	3.72	0	-2470	13963	13796	13693	13526	13423	13745	13475	46	4080	500	9810	10	1	9132163	1253	-6.97	1.50	12	0.08	-1968.00	9123.00	25950	20230706	-47.13	12450	20230103	10.20	25950	-47.13	20230706	12450	10.20	20230103	25950	-47.13	20230706	12450	10.20	20230103	2.35	N	215360	500	45 억	339775	N	N	12	N	N
23	20231227	110953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13710	80	2	0.59	91274050	6714	13.96	13590	13710	13510	17710	9550	13630	13594.59	3.72	0	-1932	13963	13796	13693	13526	13423	13745	13475	46	4080	500	9810	10	1	9132163	1252	-6.97	1.50	12	0.07	-1968.00	9123.00	25950	20230706	-47.17	12450	20230103	10.12	25950	-47.17	20230706	12450	10.12	20230103	25950	-47.17	20230706	12450	10.12	20230103	2.35	N	215360	500	45 억	339775	N	N	12	N	N
24	20231227	100952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13520	-110	5	-0.81	54236250	3993	8.30	13590	13690	13510	17710	9550	13630	13582.83	3.72	0	-1978	13963	13796	13693	13526	13423	13745	13475	46	4080	500	9810	10	1	9132163	1235	-6.87	1.48	12	0.04	-1968.00	9123.00	25950	20230706	-47.90	12450	20230103	8.59	25950	-47.90	20230706	12450	8.59	20230103	25950	-47.90	20230706	12450	8.59	20230103	2.35	N	215360	500	45 억	339775	N	N	12	N	N
25	20231227	090954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13690	60	2	0.44	9431560	694	1.44	13590	13690	13590	17710	9550	13630	13590.14	3.72	0	190	13963	13796	13693	13526	13423	13745	13475	46	4080	500	9810	10	1	9132163	1250	-6.96	1.50	12	0.01	-1968.00	9123.00	25950	20230706	-47.24	12450	20230103	9.96	25950	-47.24	20230706	12450	9.96	20230103	25950	-47.24	20230706	12450	9.96	20230103	2.35	N	215360	500	45 억	339775	N	N	12	N	N
26	20231226	160953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13630	-230	5	-1.66	657635370	48082	213.58	13790	13860	13590	18010	9710	13860	13677.41	3.84	0	-11254	14160	14010	13900	13750	13640	13955	13695	46	4150	500	9970	10	1	9132163	1245	-6.93	1.49	12	0.53	-1968.00	9123.00	25950	20230706	-47.48	12450	20230103	9.48	25950	-47.48	20230706	12450	9.48	20230103	25950	-47.48	20230706	12450	9.48	20230103	2.44	N	215360	500	45 억	351029	N	N	12	N	N
27	20231226	150952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13620	-240	5	-1.73	650533670	47561	211.27	13790	13860	13590	18010	9710	13860	13677.88	3.84	0	-11236	14160	14010	13900	13750	13640	13955	13695	46	4150	500	9970	10	1	9132163	1244	-6.92	1.49	12	0.52	-1968.00	9123.00	25950	20230706	-47.51	12450	20230103	9.40	25950	-47.51	20230706	12450	9.40	20230103	25950	-47.51	20230706	12450	9.40	20230103	2.44	N	215360	500	45 억	351029	N	N	12	N	N
28	20231226	140955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13730	-130	5	-0.94	197059960	14344	63.72	13790	13860	13700	18010	9710	13860	13738.15	3.84	0	-4759	14160	14010	13900	13750	13640	13955	13695	46	4150	500	9970	10	1	9132163	1254	-6.98	1.50	12	0.16	-1968.00	9123.00	25950	20230706	-47.09	12450	20230103	10.28	25950	-47.09	20230706	12450	10.28	20230103	25950	-47.09	20230706	12450	10.28	20230103	2.44	N	215360	500	45 억	351029	N	N	12	N	N
29	20231226	130952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13730	-130	5	-0.94	152648960	11107	49.34	13790	13860	13700	18010	9710	13860	13743.49	3.84	0	-3952	14160	14010	13900	13750	13640	13955	13695	46	4150	500	9970	10	1	9132163	1254	-6.98	1.50	12	0.12	-1968.00	9123.00	25950	20230706	-47.09	12450	20230103	10.28	25950	-47.09	20230706	12450	10.28	20230103	25950	-47.09	20230706	12450	10.28	20230103	2.44	N	215360	500	45 억	351029	N	N	12	N	N
30	20231226	120952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13780	-80	5	-0.58	136006780	9895	43.95	13790	13860	13700	18010	9710	13860	13745.00	3.84	0	-3581	14160	14010	13900	13750	13640	13955	13695	46	4150	500	9970	10	1	9132163	1258	-7.00	1.51	12	0.11	-1968.00	9123.00	25950	20230706	-46.90	12450	20230103	10.68	25950	-46.90	20230706	12450	10.68	20230103	25950	-46.90	20230706	12450	10.68	20230103	2.44	N	215360	500	45 억	351029	N	N	12	N	N
31	20231226	110956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13790	-70	5	-0.51	117649430	8558	38.02	13790	13860	13700	18010	9710	13860	13747.30	3.84	0	-3689	14160	14010	13900	13750	13640	13955	13695	46	4150	500	9970	10	1	9132163	1259	-7.01	1.51	12	0.09	-1968.00	9123.00	25950	20230706	-46.86	12450	20230103	10.76	25950	-46.86	20230706	12450	10.76	20230103	25950	-46.86	20230706	12450	10.76	20230103	2.44	N	215360	500	45 억	351029	N	N	12	N	N
32	20231226	100950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13790	-70	5	-0.51	114992890	8365	37.16	13790	13860	13700	18010	9710	13860	13746.91	3.84	0	-3612	14160	14010	13900	13750	13640	13955	13695	46	4150	500	9970	10	1	9132163	1259	-7.01	1.51	12	0.09	-1968.00	9123.00	25950	20230706	-46.86	12450	20230103	10.76	25950	-46.86	20230706	12450	10.76	20230103	25950	-46.86	20230706	12450	10.76	20230103	2.44	N	215360	500	45 억	351029	N	N	12	N	N
33	20231226	090953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13770	-90	5	-0.65	21958380	1591	7.07	13790	13860	13770	18010	9710	13860	13801.62	3.84	0	-823	14160	14010	13900	13750	13640	13955	13695	46	4150	500	9970	10	1	9132163	1257	-7.00	1.51	12	0.02	-1968.00	9123.00	25950	20230706	-46.94	12450	20230103	10.60	25950	-46.94	20230706	12450	10.60	20230103	25950	-46.94	20230706	12450	10.60	20230103	2.44	N	215360	500	45 억	351029	N	N	12	N	N
34	20231222	160938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13860	-90	5	-0.65	311282780	22478	68.65	14050	14050	13790	18130	9770	13950	13848.33	3.92	0	-5370	14216	14082	13986	13852	13756	14035	13805	46	4180	500	10040	10	1	9132163	1266	-7.04	1.52	12	0.25	-1968.00	9123.00	25950	20230706	-46.59	12450	20230103	11.33	25950	-46.59	20230706	12450	11.33	20230103	25950	-46.59	20230706	12450	11.33	20230103	2.42	N	215360	500	45 억	357549	N	N	11	N	N
35	20231222	150935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13820	-130	5	-0.93	283086950	20443	62.44	14050	14050	13790	18130	9770	13950	13847.62	3.92	0	-4533	14216	14082	13986	13852	13756	14035	13805	46	4180	500	10040	10	1	9132163	1262	-7.02	1.51	12	0.22	-1968.00	9123.00	25950	20230706	-46.74	12450	20230103	11.00	25950	-46.74	20230706	12450	11.00	20230103	25950	-46.74	20230706	12450	11.00	20230103	2.42	N	215360	500	45 억	357549	N	N	10	N	N
36	20231222	140932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13860	-90	5	-0.65	254453230	18373	56.12	14050	14050	13790	18130	9770	13950	13849.30	3.92	0	-4037	14216	14082	13986	13852	13756	14035	13805	46	4180	500	10040	10	1	9132163	1266	-7.04	1.52	12	0.20	-1968.00	9123.00	25950	20230706	-46.59	12450	20230103	11.33	25950	-46.59	20230706	12450	11.33	20230103	25950	-46.59	20230706	12450	11.33	20230103	2.42	N	215360	500	45 억	357549	N	N	10	N	N
37	20231222	130934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13840	-110	5	-0.79	231294150	16696	50.99	14050	14050	13790	18130	9770	13950	13853.27	3.92	0	-4130	14216	14082	13986	13852	13756	14035	13805	46	4180	500	10040	10	1	9132163	1264	-7.03	1.52	12	0.18	-1968.00	9123.00	25950	20230706	-46.67	12450	20230103	11.16	25950	-46.67	20230706	12450	11.16	20230103	25950	-46.67	20230706	12450	11.16	20230103	2.42	N	215360	500	45 억	357549	N	N	10	N	N
38	20231222	120933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	-150	5	-1.08	212914910	15365	46.93	14050	14050	13790	18130	9770	13950	13857.14	3.92	0	-4458	14216	14082	13986	13852	13756	14035	13805	46	4180	500	10040	10	1	9132163	1260	-7.01	1.51	12	0.17	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.42	N	215360	500	45 억	357549	N	N	10	N	N
39	20231222	110932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13860	-90	5	-0.65	85183510	6126	18.71	14050	14050	13850	18130	9770	13950	13905.24	3.92	0	-2234	14216	14082	13986	13852	13756	14035	13805	46	4180	500	10040	10	1	9132163	1266	-7.04	1.52	12	0.07	-1968.00	9123.00	25950	20230706	-46.59	12450	20230103	11.33	25950	-46.59	20230706	12450	11.33	20230103	25950	-46.59	20230706	12450	11.33	20230103	2.42	N	215360	500	45 억	357549	N	N	10	N	N
40	20231222	100929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13900	-50	5	-0.36	57947660	4162	12.71	14050	14050	13860	18130	9770	13950	13923.03	3.92	0	-2216	14216	14082	13986	13852	13756	14035	13805	46	4180	500	10040	10	1	9132163	1269	-7.06	1.52	12	0.05	-1968.00	9123.00	25950	20230706	-46.44	12450	20230103	11.65	25950	-46.44	20230706	12450	11.65	20230103	25950	-46.44	20230706	12450	11.65	20230103	2.42	N	215360	500	45 억	357549	N	N	10	N	N
41	20231222	090934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13970	20	2	0.14	14686050	1049	3.20	14050	14050	13950	18130	9770	13950	14000.05	3.92	0	-661	14216	14082	13986	13852	13756	14035	13805	46	4180	500	10040	10	1	9132163	1276	-7.10	1.53	12	0.01	-1968.00	9123.00	25950	20230706	-46.17	12450	20230103	12.21	25950	-46.17	20230706	12450	12.21	20230103	25950	-46.17	20230706	12450	12.21	20230103	2.42	N	215360	500	45 억	357549	N	N	10	N	N
42	20231221	160926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13950	-130	5	-0.92	457659670	32741	72.51	13990	14120	13890	18300	9860	14080	13978.18	3.97	0	-4786	14293	14186	13993	13886	13693	14240	13940	46	4220	500	10130	10	1	9132163	1274	-7.09	1.53	12	0.36	-1968.00	9123.00	25950	20230706	-46.24	12450	20230103	12.05	25950	-46.24	20230706	12450	12.05	20230103	25950	-46.24	20230706	12450	12.05	20230103	2.39	N	215360	500	45 억	362321	N	N	10	N	N
43	20231221	150930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13910	-170	5	-1.21	401730050	28720	63.60	13990	14120	13890	18300	9860	14080	13987.82	3.97	0	-3420	14293	14186	13993	13886	13693	14240	13940	46	4220	500	10130	10	1	9132163	1270	-7.07	1.52	12	0.31	-1968.00	9123.00	25950	20230706	-46.40	12450	20230103	11.73	25950	-46.40	20230706	12450	11.73	20230103	25950	-46.40	20230706	12450	11.73	20230103	2.39	N	215360	500	45 억	362321	N	N	16	N	N
44	20231221	140927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13940	-140	5	-0.99	322750430	23046	51.04	13990	14120	13890	18300	9860	14080	14004.62	3.97	0	-2362	14293	14186	13993	13886	13693	14240	13940	46	4220	500	10130	10	1	9132163	1273	-7.08	1.53	12	0.25	-1968.00	9123.00	25950	20230706	-46.28	12450	20230103	11.97	25950	-46.28	20230706	12450	11.97	20230103	25950	-46.28	20230706	12450	11.97	20230103	2.39	N	215360	500	45 억	362321	N	N	16	N	N
45	20231221	130925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13990	-90	5	-0.64	299378260	21372	47.33	13990	14120	13890	18300	9860	14080	14007.97	3.97	0	-1262	14293	14186	13993	13886	13693	14240	13940	46	4220	500	10130	10	1	9132163	1278	-7.11	1.53	12	0.23	-1968.00	9123.00	25950	20230706	-46.09	12450	20230103	12.37	25950	-46.09	20230706	12450	12.37	20230103	25950	-46.09	20230706	12450	12.37	20230103	2.39	N	215360	500	45 억	362321	N	N	16	N	N
46	20231221	120932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14000	-80	5	-0.57	282133890	20139	44.60	13990	14120	13890	18300	9860	14080	14009.33	3.97	0	-869	14293	14186	13993	13886	13693	14240	13940	46	4220	500	10130	10	1	9132163	1279	-7.11	1.53	12	0.22	-1968.00	9123.00	25950	20230706	-46.05	12450	20230103	12.45	25950	-46.05	20230706	12450	12.45	20230103	25950	-46.05	20230706	12450	12.45	20230103	2.39	N	215360	500	45 억	362321	N	N	16	N	N
47	20231221	110932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13920	-160	5	-1.14	253075220	18055	39.99	13990	14120	13890	18300	9860	14080	14016.91	3.97	0	-1242	14293	14186	13993	13886	13693	14240	13940	46	4220	500	10130	10	1	9132163	1271	-7.07	1.53	12	0.20	-1968.00	9123.00	25950	20230706	-46.36	12450	20230103	11.81	25950	-46.36	20230706	12450	11.81	20230103	25950	-46.36	20230706	12450	11.81	20230103	2.39	N	215360	500	45 억	362321	N	N	16	N	N
48	20231221	100926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14090	10	2	0.07	124969670	8890	19.69	13990	14120	13890	18300	9860	14080	14057.33	3.97	0	2963	14293	14186	13993	13886	13693	14240	13940	46	4220	500	10130	10	1	9132163	1287	-7.16	1.54	12	0.10	-1968.00	9123.00	25950	20230706	-45.70	12450	20230103	13.17	25950	-45.70	20230706	12450	13.17	20230103	25950	-45.70	20230706	12450	13.17	20230103	2.39	N	215360	500	45 억	362321	N	N	16	N	N
49	20231221	090928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14010	-70	5	-0.50	22266620	1597	3.54	13990	14070	13890	18300	9860	14080	13942.78	3.97	0	486	14293	14186	13993	13886	13693	14240	13940	46	4220	500	10130	10	1	9132163	1279	-7.12	1.54	12	0.02	-1968.00	9123.00	25950	20230706	-46.01	12450	20230103	12.53	25950	-46.01	20230706	12450	12.53	20230103	25950	-46.01	20230706	12450	12.53	20230103	2.39	N	215360	500	45 억	362321	N	N	16	N	N
50	20231220	160930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	280	2	2.03	630468370	45064	245.83	13870	14100	13800	17940	9660	13800	13990.42	3.76	0	18263	14026	13912	13826	13712	13626	13870	13670	46	4140	500	9930	10	1	9132163	1286	-7.15	1.54	12	0.49	-1968.00	9123.00	25950	20230706	-45.74	12450	20230103	13.09	25950	-45.74	20230706	12450	13.09	20230103	25950	-45.74	20230706	12450	13.09	20230103	2.39	N	215360	500	45 억	343457	N	N	16	N	N
51	20231220	151017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14050	250	2	1.81	610493510	43645	238.09	13870	14100	13800	17940	9660	13800	13987.71	3.76	0	17901	14026	13912	13826	13712	13626	13870	13670	46	4140	500	9930	10	1	9132163	1283	-7.14	1.54	12	0.48	-1968.00	9123.00	25950	20230706	-45.86	12450	20230103	12.85	25950	-45.86	20230706	12450	12.85	20230103	25950	-45.86	20230706	12450	12.85	20230103	2.39	N	215360	500	45 억	343457	N	N	7	N	N
52	20231220	141034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14050	250	2	1.81	514202990	36801	200.76	13870	14060	13800	17940	9660	13800	13972.53	3.76	0	15915	14026	13912	13826	13712	13626	13870	13670	46	4140	500	9930	10	1	9132163	1283	-7.14	1.54	12	0.40	-1968.00	9123.00	25950	20230706	-45.86	12450	20230103	12.85	25950	-45.86	20230706	12450	12.85	20230103	25950	-45.86	20230706	12450	12.85	20230103	2.39	N	215360	500	45 억	343457	N	N	7	N	N
53	20231220	131025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14000	200	2	1.45	357777210	25650	139.93	13870	14010	13800	17940	9660	13800	13948.43	3.76	0	14704	14026	13912	13826	13712	13626	13870	13670	46	4140	500	9930	10	1	9132163	1279	-7.11	1.53	12	0.28	-1968.00	9123.00	25950	20230706	-46.05	12450	20230103	12.45	25950	-46.05	20230706	12450	12.45	20230103	25950	-46.05	20230706	12450	12.45	20230103	2.39	N	215360	500	45 억	343457	N	N	7	N	N
54	20231220	120926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13930	130	2	0.94	177718690	12769	69.66	13870	13990	13800	17940	9660	13800	13917.98	3.76	0	6837	14026	13912	13826	13712	13626	13870	13670	46	4140	500	9930	10	1	9132163	1272	-7.08	1.53	12	0.14	-1968.00	9123.00	25950	20230706	-46.32	12450	20230103	11.89	25950	-46.32	20230706	12450	11.89	20230103	25950	-46.32	20230706	12450	11.89	20230103	2.39	N	215360	500	45 억	343457	N	N	7	N	N
55	20231220	110929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13910	110	2	0.80	137246990	9863	53.81	13870	13990	13800	17940	9660	13800	13915.34	3.76	0	5533	14026	13912	13826	13712	13626	13870	13670	46	4140	500	9930	10	1	9132163	1270	-7.07	1.52	12	0.11	-1968.00	9123.00	25950	20230706	-46.40	12450	20230103	11.73	25950	-46.40	20230706	12450	11.73	20230103	25950	-46.40	20230706	12450	11.73	20230103	2.39	N	215360	500	45 억	343457	N	N	7	N	N
56	20231220	100929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13970	170	2	1.23	102019440	7332	40.00	13870	13990	13800	17940	9660	13800	13914.27	3.76	0	4609	14026	13912	13826	13712	13626	13870	13670	46	4140	500	9930	10	1	9132163	1276	-7.10	1.53	12	0.08	-1968.00	9123.00	25950	20230706	-46.17	12450	20230103	12.21	25950	-46.17	20230706	12450	12.21	20230103	25950	-46.17	20230706	12450	12.21	20230103	2.39	N	215360	500	45 억	343457	N	N	7	N	N
57	20231220	090926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	0	3	0.00	9966440	722	3.94	13870	13870	13800	17940	9660	13800	13803.93	3.76	0	41	14026	13912	13826	13712	13626	13870	13670	46	4140	500	9930	10	1	9132163	1260	-7.01	1.51	12	0.01	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.39	N	215360	500	45 억	343457	N	N	7	N	N
58	20231219	160927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	-70	5	-0.50	252536050	18301	101.03	13870	13940	13740	18030	9710	13870	13799.02	3.85	159	-8045	13976	13922	13816	13762	13656	13950	13790	46	4160	500	9980	10	1	9132163	1260	-7.01	1.51	12	0.20	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.38	N	215360	500	45 억	351502	N	N	7	N	N
59	20231219	150930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13760	-110	5	-0.79	217189690	15739	86.89	13870	13940	13740	18030	9710	13870	13799.46	3.85	159	-7193	13976	13922	13816	13762	13656	13950	13790	46	4160	500	9980	10	1	9132163	1257	-6.99	1.51	12	0.17	-1968.00	9123.00	25950	20230706	-46.97	12450	20230103	10.52	25950	-46.97	20230706	12450	10.52	20230103	25950	-46.97	20230706	12450	10.52	20230103	2.38	N	215360	500	45 억	351502	N	N	7	N	N
60	20231219	140925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	-70	5	-0.50	158823180	11499	63.48	13870	13940	13760	18030	9710	13870	13811.91	3.85	159	-5347	13976	13922	13816	13762	13656	13950	13790	46	4160	500	9980	10	1	9132163	1260	-7.01	1.51	12	0.13	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.38	N	215360	500	45 억	351502	N	N	7	N	N
61	20231219	130930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13830	-40	5	-0.29	148765030	10770	59.46	13870	13940	13760	18030	9710	13870	13812.91	3.85	159	-5085	13976	13922	13816	13762	13656	13950	13790	46	4160	500	9980	10	1	9132163	1263	-7.03	1.52	12	0.12	-1968.00	9123.00	25950	20230706	-46.71	12450	20230103	11.08	25950	-46.71	20230706	12450	11.08	20230103	25950	-46.71	20230706	12450	11.08	20230103	2.38	N	215360	500	45 억	351502	N	N	7	N	N
62	20231219	120933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13840	-30	5	-0.22	128001570	9266	51.15	13870	13940	13760	18030	9710	13870	13814.11	3.85	159	-4624	13976	13922	13816	13762	13656	13950	13790	46	4160	500	9980	10	1	9132163	1264	-7.03	1.52	12	0.10	-1968.00	9123.00	25950	20230706	-46.67	12450	20230103	11.16	25950	-46.67	20230706	12450	11.16	20230103	25950	-46.67	20230706	12450	11.16	20230103	2.38	N	215360	500	45 억	351502	N	N	7	N	N
63	20231219	110929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	0	3	0.00	121068510	8766	48.39	13870	13940	13760	18030	9710	13870	13811.15	3.85	159	-4601	13976	13922	13816	13762	13656	13950	13790	46	4160	500	9980	10	1	9132163	1267	-7.05	1.52	12	0.10	-1968.00	9123.00	25950	20230706	-46.55	12450	20230103	11.41	25950	-46.55	20230706	12450	11.41	20230103	25950	-46.55	20230706	12450	11.41	20230103	2.38	N	215360	500	45 억	351502	N	N	7	N	N
64	20231219	100928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	0	3	0.00	84556850	6126	33.82	13870	13940	13760	18030	9710	13870	13802.95	3.85	159	-4935	13976	13922	13816	13762	13656	13950	13790	46	4160	500	9980	10	1	9132163	1267	-7.05	1.52	12	0.07	-1968.00	9123.00	25950	20230706	-46.55	12450	20230103	11.41	25950	-46.55	20230706	12450	11.41	20230103	25950	-46.55	20230706	12450	11.41	20230103	2.38	N	215360	500	45 억	351502	N	N	7	N	N
65	20231219	090923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13940	70	2	0.50	23480410	1700	9.39	13870	13940	13760	18030	9710	13870	13812.01	3.85	159	-1472	13976	13922	13816	13762	13656	13950	13790	46	4160	500	9980	10	1	9132163	1273	-7.08	1.53	12	0.02	-1968.00	9123.00	25950	20230706	-46.28	12450	20230103	11.97	25950	-46.28	20230706	12450	11.97	20230103	25950	-46.28	20230706	12450	11.97	20230103	2.38	N	215360	500	45 억	351502	N	N	7	N	N
66	20231218	160922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	130	2	0.95	249068870	18062	31.39	13870	13870	13710	17860	9620	13740	13789.99	3.86	0	-1045	14233	13986	13783	13536	13333	14110	13660	46	4120	500	9890	10	1	9132163	1267	-7.05	1.52	12	0.20	-1968.00	9123.00	25950	20230706	-46.55	12450	20230103	11.41	25950	-46.55	20230706	12450	11.41	20230103	25950	-46.55	20230706	12450	11.41	20230103	2.38	N	215360	500	45 억	352360	N	N	7	N	N
67	20231218	150926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	60	2	0.44	231115730	16767	29.14	13870	13870	13710	17860	9620	13740	13784.29	3.86	0	-1056	14233	13986	13783	13536	13333	14110	13660	46	4120	500	9890	10	1	9132163	1260	-7.01	1.51	12	0.18	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.38	N	215360	500	45 억	352360	N	N	5	N	N
68	20231218	140922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13850	110	2	0.80	186468730	13541	23.53	13870	13870	13710	17860	9620	13740	13770.96	3.86	0	-1063	14233	13986	13783	13536	13333	14110	13660	46	4120	500	9890	10	1	9132163	1265	-7.04	1.52	12	0.15	-1968.00	9123.00	25950	20230706	-46.63	12450	20230103	11.24	25950	-46.63	20230706	12450	11.24	20230103	25950	-46.63	20230706	12450	11.24	20230103	2.38	N	215360	500	45 억	352360	N	N	5	N	N
69	20231218	130922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13780	40	2	0.29	140914540	10244	17.80	13870	13870	13710	17860	9620	13740	13756.00	3.86	0	-3064	14233	13986	13783	13536	13333	14110	13660	46	4120	500	9890	10	1	9132163	1258	-7.00	1.51	12	0.11	-1968.00	9123.00	25950	20230706	-46.90	12450	20230103	10.68	25950	-46.90	20230706	12450	10.68	20230103	25950	-46.90	20230706	12450	10.68	20230103	2.38	N	215360	500	45 억	352360	N	N	5	N	N
70	20231218	120916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	60	2	0.44	98888420	7189	12.49	13870	13870	13710	17860	9620	13740	13755.79	3.86	0	-3426	14233	13986	13783	13536	13333	14110	13660	46	4120	500	9890	10	1	9132163	1260	-7.01	1.51	12	0.08	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.38	N	215360	500	45 억	352360	N	N	5	N	N
71	20231218	110919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	60	2	0.44	86992420	6326	10.99	13870	13870	13710	17860	9620	13740	13751.80	3.86	0	-3309	14233	13986	13783	13536	13333	14110	13660	46	4120	500	9890	10	1	9132163	1260	-7.01	1.51	12	0.07	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.38	N	215360	500	45 억	352360	N	N	5	N	N
72	20231218	100918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	60	2	0.44	65566280	4770	8.29	13870	13870	13710	17860	9620	13740	13745.70	3.86	0	-2895	14233	13986	13783	13536	13333	14110	13660	46	4120	500	9890	10	1	9132163	1260	-7.01	1.51	12	0.05	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.38	N	215360	500	45 억	352360	N	N	5	N	N
73	20231218	090916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13710	-30	5	-0.22	20356370	1479	2.57	13870	13870	13710	17860	9620	13740	13765.73	3.86	0	-1075	14233	13986	13783	13536	13333	14110	13660	46	4120	500	9890	10	1	9132163	1252	-6.97	1.50	12	0.02	-1968.00	9123.00	25950	20230706	-47.17	12450	20230103	10.12	25950	-47.17	20230706	12450	10.12	20230103	25950	-47.17	20230706	12450	10.12	20230103	2.38	N	215360	500	45 억	352360	N	N	5	N	N
74	20231215	160917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13740	170	2	1.25	793792830	57541	312.81	13650	14030	13580	17640	9500	13570	13795.31	3.74	0	3021	13876	13722	13626	13472	13376	13675	13425	46	4070	500	9770	10	1	9132163	1255	-6.98	1.51	12	0.63	-1968.00	9123.00	25950	20230706	-47.05	12450	20230103	10.36	25950	-47.05	20230706	12450	10.36	20230103	25950	-47.05	20230706	12450	10.36	20230103	2.39	N	215360	500	45 억	341271	N	N	5	N	N
75	20231215	150921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13600	30	2	0.22	762320300	55242	300.31	13650	14030	13580	17640	9500	13570	13799.65	3.74	0	2965	13876	13722	13626	13472	13376	13675	13425	46	4070	500	9770	10	1	9132163	1242	-6.91	1.49	12	0.60	-1968.00	9123.00	25950	20230706	-47.59	12450	20230103	9.24	25950	-47.59	20230706	12450	9.24	20230103	25950	-47.59	20230706	12450	9.24	20230103	2.39	N	215360	500	45 억	341271	N	N	7	N	N
76	20231215	140921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13630	60	2	0.44	691281500	50023	271.94	13650	14030	13620	17640	9500	13570	13819.27	3.74	0	4936	13876	13722	13626	13472	13376	13675	13425	46	4070	500	9770	10	1	9132163	1245	-6.93	1.49	12	0.55	-1968.00	9123.00	25950	20230706	-47.48	12450	20230103	9.48	25950	-47.48	20230706	12450	9.48	20230103	25950	-47.48	20230706	12450	9.48	20230103	2.39	N	215360	500	45 억	341271	N	N	7	N	N
77	20231215	130915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13640	70	2	0.52	627998900	45382	246.71	13650	14030	13620	17640	9500	13570	13838.06	3.74	0	6756	13876	13722	13626	13472	13376	13675	13425	46	4070	500	9770	10	1	9132163	1246	-6.93	1.50	12	0.50	-1968.00	9123.00	25950	20230706	-47.44	12450	20230103	9.56	25950	-47.44	20230706	12450	9.56	20230103	25950	-47.44	20230706	12450	9.56	20230103	2.39	N	215360	500	45 억	341271	N	N	7	N	N
78	20231215	120916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13710	140	2	1.03	552676940	39872	216.75	13650	14030	13620	17640	9500	13570	13861.28	3.74	0	9443	13876	13722	13626	13472	13376	13675	13425	46	4070	500	9770	10	1	9132163	1252	-6.97	1.50	12	0.44	-1968.00	9123.00	25950	20230706	-47.17	12450	20230103	10.12	25950	-47.17	20230706	12450	10.12	20230103	25950	-47.17	20230706	12450	10.12	20230103	2.39	N	215360	500	45 억	341271	N	N	7	N	N
79	20231215	110911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13900	330	2	2.43	468383590	33750	183.47	13650	14030	13620	17640	9500	13570	13878.03	3.74	0	11467	13876	13722	13626	13472	13376	13675	13425	46	4070	500	9770	10	1	9132163	1269	-7.06	1.52	12	0.37	-1968.00	9123.00	25950	20230706	-46.44	12450	20230103	11.65	25950	-46.44	20230706	12450	11.65	20230103	25950	-46.44	20230706	12450	11.65	20230103	2.39	N	215360	500	45 억	341271	N	N	7	N	N
80	20231215	100916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13990	420	2	3.10	396873010	28607	155.52	13650	14030	13620	17640	9500	13570	13873.28	3.74	0	12569	13876	13722	13626	13472	13376	13675	13425	46	4070	500	9770	10	1	9132163	1278	-7.11	1.53	12	0.31	-1968.00	9123.00	25950	20230706	-46.09	12450	20230103	12.37	25950	-46.09	20230706	12450	12.37	20230103	25950	-46.09	20230706	12450	12.37	20230103	2.39	N	215360	500	45 억	341271	N	N	7	N	N
81	20231215	090920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13700	130	2	0.96	26148920	1913	10.40	13650	13720	13620	17640	9500	13570	13669.06	3.74	0	-68	13876	13722	13626	13472	13376	13675	13425	46	4070	500	9770	10	1	9132163	1251	-6.96	1.50	12	0.02	-1968.00	9123.00	25950	20230706	-47.21	12450	20230103	10.04	25950	-47.21	20230706	12450	10.04	20230103	25950	-47.21	20230706	12450	10.04	20230103	2.39	N	215360	500	45 억	341271	N	N	7	N	N
82	20231214	160912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13570	-30	5	-0.22	249038700	18303	69.38	13600	13780	13530	17680	9520	13600	13606.45	3.84	1360	-9795	13826	13712	13566	13452	13306	13770	13510	46	4080	500	9790	10	1	9132163	1239	-6.90	1.49	12	0.20	-1968.00	9123.00	25950	20230706	-47.71	12450	20230103	9.00	25950	-47.71	20230706	12450	9.00	20230103	25950	-47.71	20230706	12450	9.00	20230103	2.41	N	215360	500	45 억	350816	N	N	7	N	N
83	20231214	150943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13590	-10	5	-0.07	236030540	17345	65.75	13600	13780	13530	17680	9520	13600	13607.99	3.84	1360	-9103	13826	13712	13566	13452	13306	13770	13510	46	4080	500	9790	10	1	9132163	1241	-6.91	1.49	12	0.19	-1968.00	9123.00	25950	20230706	-47.63	12450	20230103	9.16	25950	-47.63	20230706	12450	9.16	20230103	25950	-47.63	20230706	12450	9.16	20230103	2.41	N	215360	500	45 억	350816	N	N	9	N	N
84	20231214	140915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13600	0	3	0.00	202905460	14902	56.49	13600	13780	13530	17680	9520	13600	13615.99	3.84	1360	-8339	13826	13712	13566	13452	13306	13770	13510	46	4080	500	9790	10	1	9132163	1242	-6.91	1.49	12	0.16	-1968.00	9123.00	25950	20230706	-47.59	12450	20230103	9.24	25950	-47.59	20230706	12450	9.24	20230103	25950	-47.59	20230706	12450	9.24	20230103	2.41	N	215360	500	45 억	350816	N	N	9	N	N
85	20231214	130941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13590	-10	5	-0.07	182682360	13412	50.84	13600	13780	13530	17680	9520	13600	13620.81	3.84	1360	-7951	13826	13712	13566	13452	13306	13770	13510	46	4080	500	9790	10	1	9132163	1241	-6.91	1.49	12	0.15	-1968.00	9123.00	25950	20230706	-47.63	12450	20230103	9.16	25950	-47.63	20230706	12450	9.16	20230103	25950	-47.63	20230706	12450	9.16	20230103	2.41	N	215360	500	45 억	350816	N	N	9	N	N
86	20231214	120955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13570	-30	5	-0.22	177786470	13051	49.47	13600	13780	13530	17680	9520	13600	13622.44	3.84	1360	-7817	13826	13712	13566	13452	13306	13770	13510	46	4080	500	9790	10	1	9132163	1239	-6.90	1.49	12	0.14	-1968.00	9123.00	25950	20230706	-47.71	12450	20230103	9.00	25950	-47.71	20230706	12450	9.00	20230103	25950	-47.71	20230706	12450	9.00	20230103	2.41	N	215360	500	45 억	350816	N	N	9	N	N
87	20231214	110927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13600	0	3	0.00	139617210	10240	38.82	13600	13780	13530	17680	9520	13600	13634.49	3.84	1360	-5847	13826	13712	13566	13452	13306	13770	13510	46	4080	500	9790	10	1	9132163	1242	-6.91	1.49	12	0.11	-1968.00	9123.00	25950	20230706	-47.59	12450	20230103	9.24	25950	-47.59	20230706	12450	9.24	20230103	25950	-47.59	20230706	12450	9.24	20230103	2.41	N	215360	500	45 억	350816	N	N	9	N	N
88	20231214	100905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13610	10	2	0.07	94643380	6924	26.25	13600	13780	13570	17680	9520	13600	13668.89	3.84	1360	-3144	13826	13712	13566	13452	13306	13770	13510	46	4080	500	9790	10	1	9132163	1243	-6.92	1.49	12	0.08	-1968.00	9123.00	25950	20230706	-47.55	12450	20230103	9.32	25950	-47.55	20230706	12450	9.32	20230103	25950	-47.55	20230706	12450	9.32	20230103	2.41	N	215360	500	45 억	350816	N	N	9	N	N
89	20231214	090844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13750	150	2	1.10	21713370	1590	6.03	13600	13780	13570	17680	9520	13600	13656.21	3.84	1360	-194	13826	13712	13566	13452	13306	13770	13510	46	4080	500	9790	10	1	9132163	1256	-6.99	1.51	12	0.02	-1968.00	9123.00	25950	20230706	-47.01	12450	20230103	10.44	25950	-47.01	20230706	12450	10.44	20230103	25950	-47.01	20230706	12450	10.44	20230103	2.41	N	215360	500	45 억	350816	N	N	9	N	N
90	20231213	160910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13600	100	2	0.74	357484110	26381	156.83	13530	13680	13420	17550	9450	13500	13550.82	3.74	0	8132	13626	13562	13486	13422	13346	13595	13455	46	4050	500	9720	10	1	9132163	1242	-6.91	1.49	12	0.29	-1968.00	9123.00	25950	20230706	-47.59	12450	20230103	9.24	25950	-47.59	20230706	12450	9.24	20230103	25950	-47.59	20230706	12450	9.24	20230103	2.44	N	215360	500	45 억	341206	N	N	9	N	N
91	20231213	150929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13570	70	2	0.52	324983530	23991	142.63	13530	13680	13420	17550	9450	13500	13546.06	3.74	0	8824	13626	13562	13486	13422	13346	13595	13455	46	4050	500	9720	10	1	9132163	1239	-6.90	1.49	12	0.26	-1968.00	9123.00	25950	20230706	-47.71	12450	20230103	9.00	25950	-47.71	20230706	12450	9.00	20230103	25950	-47.71	20230706	12450	9.00	20230103	2.44	N	215360	500	45 억	341206	N	N	12	N	N
92	20231213	140928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13620	120	2	0.89	244097700	18020	107.13	13530	13680	13420	17550	9450	13500	13545.93	3.74	0	6796	13626	13562	13486	13422	13346	13595	13455	46	4050	500	9720	10	1	9132163	1244	-6.92	1.49	12	0.20	-1968.00	9123.00	25950	20230706	-47.51	12450	20230103	9.40	25950	-47.51	20230706	12450	9.40	20230103	25950	-47.51	20230706	12450	9.40	20230103	2.44	N	215360	500	45 억	341206	N	N	12	N	N
93	20231213	130933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13670	170	2	1.26	216743830	16016	95.21	13530	13670	13420	17550	9450	13500	13532.96	3.74	0	5809	13626	13562	13486	13422	13346	13595	13455	46	4050	500	9720	10	1	9132163	1248	-6.95	1.50	12	0.18	-1968.00	9123.00	25950	20230706	-47.32	12450	20230103	9.80	25950	-47.32	20230706	12450	9.80	20230103	25950	-47.32	20230706	12450	9.80	20230103	2.44	N	215360	500	45 억	341206	N	N	12	N	N
94	20231213	120927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13580	80	2	0.59	156069440	11560	68.72	13530	13590	13420	17550	9450	13500	13500.82	3.74	0	3564	13626	13562	13486	13422	13346	13595	13455	46	4050	500	9720	10	1	9132163	1240	-6.90	1.49	12	0.13	-1968.00	9123.00	25950	20230706	-47.67	12450	20230103	9.08	25950	-47.67	20230706	12450	9.08	20230103	25950	-47.67	20230706	12450	9.08	20230103	2.44	N	215360	500	45 억	341206	N	N	12	N	N
95	20231213	110930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13540	40	2	0.30	112383530	8338	49.57	13530	13540	13420	17550	9450	13500	13478.48	3.74	0	1651	13626	13562	13486	13422	13346	13595	13455	46	4050	500	9720	10	1	9132163	1236	-6.88	1.48	12	0.09	-1968.00	9123.00	25950	20230706	-47.82	12450	20230103	8.76	25950	-47.82	20230706	12450	8.76	20230103	25950	-47.82	20230706	12450	8.76	20230103	2.44	N	215360	500	45 억	341206	N	N	12	N	N
96	20231213	100935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13480	-20	5	-0.15	50755290	3772	22.42	13530	13530	13420	17550	9450	13500	13455.80	3.74	0	-610	13626	13562	13486	13422	13346	13595	13455	46	4050	500	9720	10	1	9132163	1231	-6.85	1.48	12	0.04	-1968.00	9123.00	25950	20230706	-48.05	12450	20230103	8.27	25950	-48.05	20230706	12450	8.27	20230103	25950	-48.05	20230706	12450	8.27	20230103	2.44	N	215360	500	45 억	341206	N	N	12	N	N
97	20231213	090922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13510	10	2	0.07	14078570	1044	6.21	13530	13530	13450	17550	9450	13500	13485.22	3.74	0	-814	13626	13562	13486	13422	13346	13595	13455	46	4050	500	9720	10	1	9132163	1234	-6.86	1.48	12	0.01	-1968.00	9123.00	25950	20230706	-47.94	12450	20230103	8.51	25950	-47.94	20230706	12450	8.51	20230103	25950	-47.94	20230706	12450	8.51	20230103	2.44	N	215360	500	45 억	341206	N	N	12	N	N
98	20231212	160851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13500	0	3	0.00	225053760	16721	140.76	13490	13550	13410	17550	9450	13500	13459.35	3.77	0	-3146	13746	13622	13526	13402	13306	13685	13465	46	4050	500	9720	10	1	9132163	1233	-6.86	1.48	12	0.18	-1968.00	9123.00	25950	20230706	-47.98	12450	20230103	8.43	25950	-47.98	20230706	12450	8.43	20230103	25950	-47.98	20230706	12450	8.43	20230103	2.48	N	215360	500	45 억	344352	N	N	12	N	N
99	20231212	150858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13510	10	2	0.07	215130630	15986	134.57	13490	13550	13410	17550	9450	13500	13457.44	3.77	0	-3040	13746	13622	13526	13402	13306	13685	13465	46	4050	500	9720	10	1	9132163	1234	-6.86	1.48	12	0.18	-1968.00	9123.00	25950	20230706	-47.94	12450	20230103	8.51	25950	-47.94	20230706	12450	8.51	20230103	25950	-47.94	20230706	12450	8.51	20230103	2.48	N	215360	500	45 억	344352	N	N	8	N	N
100	20231212	140811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13460	-40	5	-0.30	172716960	12838	108.07	13490	13550	13410	17550	9450	13500	13453.57	3.77	0	-3318	13746	13622	13526	13402	13306	13685	13465	46	4050	500	9720	10	1	9132163	1229	-6.84	1.48	12	0.14	-1968.00	9123.00	25950	20230706	-48.13	12450	20230103	8.11	25950	-48.13	20230706	12450	8.11	20230103	25950	-48.13	20230706	12450	8.11	20230103	2.48	N	215360	500	45 억	344352	N	N	8	N	N
101	20231212	130815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13430	-70	5	-0.52	143249360	10648	89.64	13490	13550	13410	17550	9450	13500	13453.17	3.77	0	-4073	13746	13622	13526	13402	13306	13685	13465	46	4050	500	9720	10	1	9132163	1226	-6.82	1.47	12	0.12	-1968.00	9123.00	25950	20230706	-48.25	12450	20230103	7.87	25950	-48.25	20230706	12450	7.87	20230103	25950	-48.25	20230706	12450	7.87	20230103	2.48	N	215360	500	45 억	344352	N	N	8	N	N
102	20231212	120806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13440	-60	5	-0.44	88309620	6560	55.22	13490	13550	13410	17550	9450	13500	13461.83	3.77	0	-3643	13746	13622	13526	13402	13306	13685	13465	46	4050	500	9720	10	1	9132163	1227	-6.83	1.47	12	0.07	-1968.00	9123.00	25950	20230706	-48.21	12450	20230103	7.95	25950	-48.21	20230706	12450	7.95	20230103	25950	-48.21	20230706	12450	7.95	20230103	2.48	N	215360	500	45 억	344352	N	N	8	N	N
103	20231212	110819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13450	-50	5	-0.37	78591230	5837	49.14	13490	13550	13410	17550	9450	13500	13464.32	3.77	0	-3541	13746	13622	13526	13402	13306	13685	13465	46	4050	500	9720	10	1	9132163	1228	-6.83	1.47	12	0.06	-1968.00	9123.00	25950	20230706	-48.17	12450	20230103	8.03	25950	-48.17	20230706	12450	8.03	20230103	25950	-48.17	20230706	12450	8.03	20230103	2.48	N	215360	500	45 억	344352	N	N	8	N	N
104	20231212	100851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13500	0	3	0.00	28787480	2135	17.97	13490	13550	13410	17550	9450	13500	13483.60	3.77	0	-1086	13746	13622	13526	13402	13306	13685	13465	46	4050	500	9720	10	1	9132163	1233	-6.86	1.48	12	0.02	-1968.00	9123.00	25950	20230706	-47.98	12450	20230103	8.43	25950	-47.98	20230706	12450	8.43	20230103	25950	-47.98	20230706	12450	8.43	20230103	2.48	N	215360	500	45 억	344352	N	N	8	N	N
105	20231212	090850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13490	-10	5	-0.07	7768520	577	4.86	13490	13490	13410	17550	9450	13500	13463.64	3.77	0	-535	13746	13622	13526	13402	13306	13685	13465	46	4050	500	9720	10	1	9132163	1232	-6.85	1.48	12	0.01	-1968.00	9123.00	25950	20230706	-48.02	12450	20230103	8.35	25950	-48.02	20230706	12450	8.35	20230103	25950	-48.02	20230706	12450	8.35	20230103	2.48	N	215360	500	45 억	344352	N	N	8	N	N
106	20231211	160853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13500	-20	5	-0.15	159920910	11850	16.55	13440	13650	13430	17570	9470	13520	13495.42	3.54	-23017	-2195	13760	13640	13410	13290	13060	13700	13350	46	4050	500	9730	10	1	9132163	1233	-6.86	1.48	12	0.13	-1968.00	9123.00	25950	20230706	-47.98	12450	20230103	8.43	25950	-47.98	20230706	12450	8.43	20230103	25950	-47.98	20230706	12450	8.43	20230103	2.50	N	215360	500	45 억	323530	N	N	8	N	N
107	20231211	150851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13500	-20	5	-0.15	145344870	10770	15.04	13440	13650	13430	17570	9470	13520	13495.35	3.54	-23017	-1729	13760	13640	13410	13290	13060	13700	13350	46	4050	500	9730	10	1	9132163	1233	-6.86	1.48	12	0.12	-1968.00	9123.00	25950	20230706	-47.98	12450	20230103	8.43	25950	-47.98	20230706	12450	8.43	20230103	25950	-47.98	20230706	12450	8.43	20230103	2.50	N	215360	500	45 억	323530	N	N	9	N	N
108	20231211	140850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13440	-80	5	-0.59	125750670	9315	13.01	13440	13650	13430	17570	9470	13520	13499.80	3.54	-23017	-1366	13760	13640	13410	13290	13060	13700	13350	46	4050	500	9730	10	1	9132163	1227	-6.83	1.47	12	0.10	-1968.00	9123.00	25950	20230706	-48.21	12450	20230103	7.95	25950	-48.21	20230706	12450	7.95	20230103	25950	-48.21	20230706	12450	7.95	20230103	2.50	N	215360	500	45 억	323530	N	N	9	N	N
109	20231211	130849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13470	-50	5	-0.37	105503920	7809	10.90	13440	13650	13430	17570	9470	13520	13510.55	3.54	-23017	-784	13760	13640	13410	13290	13060	13700	13350	46	4050	500	9730	10	1	9132163	1230	-6.84	1.48	12	0.09	-1968.00	9123.00	25950	20230706	-48.09	12450	20230103	8.19	25950	-48.09	20230706	12450	8.19	20230103	25950	-48.09	20230706	12450	8.19	20230103	2.50	N	215360	500	45 억	323530	N	N	9	N	N
110	20231211	120851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13440	-80	5	-0.59	88170220	6519	9.10	13440	13650	13440	17570	9470	13520	13525.11	3.54	-23017	-701	13760	13640	13410	13290	13060	13700	13350	46	4050	500	9730	10	1	9132163	1227	-6.83	1.47	12	0.07	-1968.00	9123.00	25950	20230706	-48.21	12450	20230103	7.95	25950	-48.21	20230706	12450	7.95	20230103	25950	-48.21	20230706	12450	7.95	20230103	2.50	N	215360	500	45 억	323530	N	N	9	N	N
111	20231211	110846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13520	0	3	0.00	63388950	4681	6.54	13440	13650	13440	17570	9470	13520	13541.75	3.54	-23017	-111	13760	13640	13410	13290	13060	13700	13350	46	4050	500	9730	10	1	9132163	1235	-6.87	1.48	12	0.05	-1968.00	9123.00	25950	20230706	-47.90	12450	20230103	8.59	25950	-47.90	20230706	12450	8.59	20230103	25950	-47.90	20230706	12450	8.59	20230103	2.50	N	215360	500	45 억	323530	N	N	9	N	N
112	20231211	100846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13520	0	3	0.00	53690880	3964	5.54	13440	13650	13440	17570	9470	13520	13544.62	3.54	-23017	42	13760	13640	13410	13290	13060	13700	13350	46	4050	500	9730	10	1	9132163	1235	-6.87	1.48	12	0.04	-1968.00	9123.00	25950	20230706	-47.90	12450	20230103	8.59	25950	-47.90	20230706	12450	8.59	20230103	25950	-47.90	20230706	12450	8.59	20230103	2.50	N	215360	500	45 억	323530	N	N	9	N	N
113	20231211	090846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13640	120	2	0.89	11541060	847	1.18	13440	13650	13440	17570	9470	13520	13625.81	3.54	-23017	-684	13760	13640	13410	13290	13060	13700	13350	46	4050	500	9730	10	1	9132163	1246	-6.93	1.50	12	0.01	-1968.00	9123.00	25950	20230706	-47.44	12450	20230103	9.56	25950	-47.44	20230706	12450	9.56	20230103	25950	-47.44	20230706	12450	9.56	20230103	2.50	N	215360	500	45 억	323530	N	N	9	N	N
114	20231208	160837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13520	200	2	1.50	948974320	71273	277.42	13360	13530	13180	17310	9330	13320	13314.64	3.54	0	23017	13500	13410	13340	13250	13180	13375	13215	46	3990	500	9590	10	1	9132163	1235	-6.87	1.48	12	0.78	-1968.00	9123.00	25950	20230706	-47.90	12450	20230103	8.59	25950	-47.90	20230706	12450	8.59	20230103	25950	-47.90	20230706	12450	8.59	20230103	2.47	N	215360	500	45 억	323530	N	N	9	N	N
115	20231208	150841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13390	70	2	0.53	849450810	63884	248.66	13360	13530	13180	17310	9330	13320	13296.77	3.54	0	21681	13500	13410	13340	13250	13180	13375	13215	46	3990	500	9590	10	1	9132163	1223	-6.80	1.47	12	0.70	-1968.00	9123.00	25950	20230706	-48.40	12450	20230103	7.55	25950	-48.40	20230706	12450	7.55	20230103	25950	-48.40	20230706	12450	7.55	20230103	2.47	N	215360	500	45 억	323530	N	N	8	N	N
116	20231208	140838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13380	60	2	0.45	466089250	35060	136.47	13360	13530	13180	17310	9330	13320	13294.05	3.54	0	2593	13500	13410	13340	13250	13180	13375	13215	46	3990	500	9590	10	1	9132163	1222	-6.80	1.47	12	0.38	-1968.00	9123.00	25950	20230706	-48.44	12450	20230103	7.47	25950	-48.44	20230706	12450	7.47	20230103	25950	-48.44	20230706	12450	7.47	20230103	2.47	N	215360	500	45 억	323530	N	N	8	N	N
117	20231208	130838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13200	-120	5	-0.90	384351990	28896	112.48	13360	13530	13180	17310	9330	13320	13301.22	3.54	0	-1661	13500	13410	13340	13250	13180	13375	13215	46	3990	500	9590	10	1	9132163	1205	-6.71	1.45	12	0.32	-1968.00	9123.00	25950	20230706	-49.13	12450	20230103	6.02	25950	-49.13	20230706	12450	6.02	20230103	25950	-49.13	20230706	12450	6.02	20230103	2.47	N	215360	500	45 억	323530	N	N	8	N	N
118	20231208	120835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13240	-80	5	-0.60	266154340	19951	77.66	13360	13530	13210	17310	9330	13320	13340.40	3.54	0	-1812	13500	13410	13340	13250	13180	13375	13215	46	3990	500	9590	10	1	9132163	1209	-6.73	1.45	12	0.22	-1968.00	9123.00	25950	20230706	-48.98	12450	20230103	6.35	25950	-48.98	20230706	12450	6.35	20230103	25950	-48.98	20230706	12450	6.35	20230103	2.47	N	215360	500	45 억	323530	N	N	8	N	N
119	20231208	110832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13220	-100	5	-0.75	203192580	15197	59.15	13360	13530	13220	17310	9330	13320	13370.57	3.54	0	-2740	13500	13410	13340	13250	13180	13375	13215	46	3990	500	9590	10	1	9132163	1207	-6.72	1.45	12	0.17	-1968.00	9123.00	25950	20230706	-49.06	12450	20230103	6.18	25950	-49.06	20230706	12450	6.18	20230103	25950	-49.06	20230706	12450	6.18	20230103	2.47	N	215360	500	45 억	323530	N	N	8	N	N
120	20231208	100841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13400	80	2	0.60	106795660	7953	30.96	13360	13530	13360	17310	9330	13320	13428.35	3.54	0	-1289	13500	13410	13340	13250	13180	13375	13215	46	3990	500	9590	10	1	9132163	1224	-6.81	1.47	12	0.09	-1968.00	9123.00	25950	20230706	-48.36	12450	20230103	7.63	25950	-48.36	20230706	12450	7.63	20230103	25950	-48.36	20230706	12450	7.63	20230103	2.47	N	215360	500	45 억	323530	N	N	8	N	N
121	20231208	090830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13450	130	2	0.98	9696140	720	2.80	13360	13530	13360	17310	9330	13320	13466.86	3.54	0	-313	13500	13410	13340	13250	13180	13375	13215	46	3990	500	9590	10	1	9132163	1228	-6.83	1.47	12	0.01	-1968.00	9123.00	25950	20230706	-48.17	12450	20230103	8.03	25950	-48.17	20230706	12450	8.03	20230103	25950	-48.17	20230706	12450	8.03	20230103	2.47	N	215360	500	45 억	323530	N	N	8	N	N
122	20231207	160834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13320	-150	5	-1.11	342046770	25674	74.99	13430	13430	13270	17510	9430	13470	13322.70	3.61	0	-6164	13670	13570	13490	13390	13310	13530	13350	46	4040	500	9690	10	1	9132163	1216	-6.77	1.46	12	0.28	-1968.00	9123.00	25950	20230706	-48.67	12450	20230103	6.99	25950	-48.67	20230706	12450	6.99	20230103	25950	-48.67	20230706	12450	6.99	20230103	2.53	N	215360	500	45 억	329315	N	N	8	N	N
123	20231207	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13310	-160	5	-1.19	323356880	24270	70.89	13430	13430	13270	17510	9430	13470	13323.32	3.61	0	-5830	13670	13570	13490	13390	13310	13530	13350	46	4040	500	9690	10	1	9132163	1215	-6.76	1.46	12	0.27	-1968.00	9123.00	25950	20230706	-48.71	12450	20230103	6.91	25950	-48.71	20230706	12450	6.91	20230103	25950	-48.71	20230706	12450	6.91	20230103	2.53	N	215360	500	45 억	329315	N	N	10	N	N
124	20231207	140830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13300	-170	5	-1.26	302120130	22672	66.22	13430	13430	13270	17510	9430	13470	13325.69	3.61	0	-5203	13670	13570	13490	13390	13310	13530	13350	46	4040	500	9690	10	1	9132163	1215	-6.76	1.46	12	0.25	-1968.00	9123.00	25950	20230706	-48.75	12450	20230103	6.83	25950	-48.75	20230706	12450	6.83	20230103	25950	-48.75	20230706	12450	6.83	20230103	2.53	N	215360	500	45 억	329315	N	N	10	N	N
125	20231207	130830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13310	-160	5	-1.19	250876870	18822	54.98	13430	13430	13270	17510	9430	13470	13328.92	3.61	0	-5198	13670	13570	13490	13390	13310	13530	13350	46	4040	500	9690	10	1	9132163	1215	-6.76	1.46	12	0.21	-1968.00	9123.00	25950	20230706	-48.71	12450	20230103	6.91	25950	-48.71	20230706	12450	6.91	20230103	25950	-48.71	20230706	12450	6.91	20230103	2.53	N	215360	500	45 억	329315	N	N	10	N	N
126	20231207	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13310	-160	5	-1.19	170041190	12746	37.23	13430	13430	13270	17510	9430	13470	13340.75	3.61	0	-5051	13670	13570	13490	13390	13310	13530	13350	46	4040	500	9690	10	1	9132163	1215	-6.76	1.46	12	0.14	-1968.00	9123.00	25950	20230706	-48.71	12450	20230103	6.91	25950	-48.71	20230706	12450	6.91	20230103	25950	-48.71	20230706	12450	6.91	20230103	2.53	N	215360	500	45 억	329315	N	N	10	N	N
127	20231207	110827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13310	-160	5	-1.19	146738850	10996	32.12	13430	13430	13270	17510	9430	13470	13344.75	3.61	0	-4907	13670	13570	13490	13390	13310	13530	13350	46	4040	500	9690	10	1	9132163	1215	-6.76	1.46	12	0.12	-1968.00	9123.00	25950	20230706	-48.71	12450	20230103	6.91	25950	-48.71	20230706	12450	6.91	20230103	25950	-48.71	20230706	12450	6.91	20230103	2.53	N	215360	500	45 억	329315	N	N	10	N	N
128	20231207	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13380	-90	5	-0.67	91642630	6852	20.01	13430	13430	13320	17510	9430	13470	13374.58	3.61	0	-3039	13670	13570	13490	13390	13310	13530	13350	46	4040	500	9690	10	1	9132163	1222	-6.80	1.47	12	0.08	-1968.00	9123.00	25950	20230706	-48.44	12450	20230103	7.47	25950	-48.44	20230706	12450	7.47	20230103	25950	-48.44	20230706	12450	7.47	20230103	2.53	N	215360	500	45 억	329315	N	N	10	N	N
129	20231207	090832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13430	-40	5	-0.30	23381730	1743	5.09	13430	13430	13350	17510	9430	13470	13414.65	3.61	0	-1207	13670	13570	13490	13390	13310	13530	13350	46	4040	500	9690	10	1	9132163	1226	-6.82	1.47	12	0.02	-1968.00	9123.00	25950	20230706	-48.25	12450	20230103	7.87	25950	-48.25	20230706	12450	7.87	20230103	25950	-48.25	20230706	12450	7.87	20230103	2.53	N	215360	500	45 억	329315	N	N	10	N	N
130	20231206	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13470	-80	5	-0.59	460633580	34217	66.97	13560	13590	13410	17610	9490	13550	13462.11	3.62	0	-1652	13910	13730	13590	13410	13270	13660	13340	46	4060	500	9750	10	1	9132163	1230	-6.84	1.48	12	0.37	-1968.00	9123.00	25950	20230706	-48.09	12450	20230103	8.19	25950	-48.09	20230706	12450	8.19	20230103	25950	-48.09	20230706	12450	8.19	20230103	2.47	N	215360	500	45 억	330962	N	N	10	N	N
131	20231206	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13440	-110	5	-0.81	438421670	32567	63.74	13560	13590	13410	17610	9490	13550	13462.14	3.62	0	-1553	13910	13730	13590	13410	13270	13660	13340	46	4060	500	9750	10	1	9132163	1227	-6.83	1.47	12	0.36	-1968.00	9123.00	25950	20230706	-48.21	12450	20230103	7.95	25950	-48.21	20230706	12450	7.95	20230103	25950	-48.21	20230706	12450	7.95	20230103	2.47	N	215360	500	45 억	330962	N	N	9	N	N
132	20231206	140832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13430	-120	5	-0.89	383688990	28491	55.76	13560	13590	13410	17610	9490	13550	13467.02	3.62	0	-1594	13910	13730	13590	13410	13270	13660	13340	46	4060	500	9750	10	1	9132163	1226	-6.82	1.47	12	0.31	-1968.00	9123.00	25950	20230706	-48.25	12450	20230103	7.87	25950	-48.25	20230706	12450	7.87	20230103	25950	-48.25	20230706	12450	7.87	20230103	2.47	N	215360	500	45 억	330962	N	N	9	N	N
133	20231206	130823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13460	-90	5	-0.66	285146730	21157	41.41	13560	13590	13440	17610	9490	13550	13477.65	3.62	0	-1649	13910	13730	13590	13410	13270	13660	13340	46	4060	500	9750	10	1	9132163	1229	-6.84	1.48	12	0.23	-1968.00	9123.00	25950	20230706	-48.13	12450	20230103	8.11	25950	-48.13	20230706	12450	8.11	20230103	25950	-48.13	20230706	12450	8.11	20230103	2.47	N	215360	500	45 억	330962	N	N	9	N	N
134	20231206	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13460	-90	5	-0.66	241346950	17902	35.04	13560	13590	13440	17610	9490	13550	13481.56	3.62	0	-2087	13910	13730	13590	13410	13270	13660	13340	46	4060	500	9750	10	1	9132163	1229	-6.84	1.48	12	0.20	-1968.00	9123.00	25950	20230706	-48.13	12450	20230103	8.11	25950	-48.13	20230706	12450	8.11	20230103	25950	-48.13	20230706	12450	8.11	20230103	2.47	N	215360	500	45 억	330962	N	N	9	N	N
135	20231206	110834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13510	-40	5	-0.30	122292920	9060	17.73	13560	13590	13450	17610	9490	13550	13498.11	3.62	0	-3173	13910	13730	13590	13410	13270	13660	13340	46	4060	500	9750	10	1	9132163	1234	-6.86	1.48	12	0.10	-1968.00	9123.00	25950	20230706	-47.94	12450	20230103	8.51	25950	-47.94	20230706	12450	8.51	20230103	25950	-47.94	20230706	12450	8.51	20230103	2.47	N	215360	500	45 억	330962	N	N	9	N	N
136	20231206	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13510	-40	5	-0.30	109049460	8080	15.81	13560	13590	13450	17610	9490	13550	13496.22	3.62	0	-3506	13910	13730	13590	13410	13270	13660	13340	46	4060	500	9750	10	1	9132163	1234	-6.86	1.48	12	0.09	-1968.00	9123.00	25950	20230706	-47.94	12450	20230103	8.51	25950	-47.94	20230706	12450	8.51	20230103	25950	-47.94	20230706	12450	8.51	20230103	2.47	N	215360	500	45 억	330962	N	N	9	N	N
137	20231206	090827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13520	-30	5	-0.22	8989850	664	1.30	13560	13590	13520	17610	9490	13550	13538.93	3.62	0	-514	13910	13730	13590	13410	13270	13660	13340	46	4060	500	9750	10	1	9132163	1235	-6.87	1.48	12	0.01	-1968.00	9123.00	25950	20230706	-47.90	12450	20230103	8.59	25950	-47.90	20230706	12450	8.59	20230103	25950	-47.90	20230706	12450	8.59	20230103	2.47	N	215360	500	45 억	330962	N	N	9	N	N
138	20231205	160830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13550	40	2	0.30	692641210	50741	115.35	13700	13770	13450	17560	9460	13510	13650.52	3.64	0	-1600	13863	13686	13593	13416	13323	13640	13370	46	4050	500	9720	10	1	9132163	1237	-6.89	1.49	12	0.56	-1968.00	9123.00	25950	20230706	-47.78	12450	20230103	8.84	25950	-47.78	20230706	12450	8.84	20230103	25950	-47.78	20230706	12450	8.84	20230103	2.42	N	215360	500	45 억	332604	N	N	9	N	N
139	20231205	150826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13530	20	2	0.15	669702820	49049	111.50	13700	13770	13450	17560	9460	13510	13653.75	3.64	0	-1522	13863	13686	13593	13416	13323	13640	13370	46	4050	500	9720	10	1	9132163	1236	-6.88	1.48	12	0.54	-1968.00	9123.00	25950	20230706	-47.86	12450	20230103	8.67	25950	-47.86	20230706	12450	8.67	20230103	25950	-47.86	20230706	12450	8.67	20230103	2.42	N	215360	500	45 억	332604	N	N	7	N	N
140	20231205	140827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13640	130	2	0.96	546887480	40019	90.98	13700	13770	13450	17560	9460	13510	13665.70	3.64	0	3347	13863	13686	13593	13416	13323	13640	13370	46	4050	500	9720	10	1	9132163	1246	-6.93	1.50	12	0.44	-1968.00	9123.00	25950	20230706	-47.44	12450	20230103	9.56	25950	-47.44	20230706	12450	9.56	20230103	25950	-47.44	20230706	12450	9.56	20230103	2.42	N	215360	500	45 억	332604	N	N	7	N	N
141	20231205	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13680	170	2	1.26	466658420	34149	77.63	13700	13770	13450	17560	9460	13510	13665.36	3.64	0	4505	13863	13686	13593	13416	13323	13640	13370	46	4050	500	9720	10	1	9132163	1249	-6.95	1.50	12	0.37	-1968.00	9123.00	25950	20230706	-47.28	12450	20230103	9.88	25950	-47.28	20230706	12450	9.88	20230103	25950	-47.28	20230706	12450	9.88	20230103	2.42	N	215360	500	45 억	332604	N	N	7	N	N
142	20231205	120820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13710	200	2	1.48	388784900	28467	64.71	13700	13770	13450	17560	9460	13510	13657.39	3.64	0	4566	13863	13686	13593	13416	13323	13640	13370	46	4050	500	9720	10	1	9132163	1252	-6.97	1.50	12	0.31	-1968.00	9123.00	25950	20230706	-47.17	12450	20230103	10.12	25950	-47.17	20230706	12450	10.12	20230103	25950	-47.17	20230706	12450	10.12	20230103	2.42	N	215360	500	45 억	332604	N	N	7	N	N
143	20231205	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13730	220	2	1.63	284249210	20853	47.41	13700	13770	13450	17560	9460	13510	13631.09	3.64	0	2978	13863	13686	13593	13416	13323	13640	13370	46	4050	500	9720	10	1	9132163	1254	-6.98	1.50	12	0.23	-1968.00	9123.00	25950	20230706	-47.09	12450	20230103	10.28	25950	-47.09	20230706	12450	10.28	20230103	25950	-47.09	20230706	12450	10.28	20230103	2.42	N	215360	500	45 억	332604	N	N	7	N	N
144	20231205	100825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13650	140	2	1.04	141418500	10447	23.75	13700	13700	13450	17560	9460	13510	13536.76	3.64	0	295	13863	13686	13593	13416	13323	13640	13370	46	4050	500	9720	10	1	9132163	1247	-6.94	1.50	12	0.11	-1968.00	9123.00	25950	20230706	-47.40	12450	20230103	9.64	25950	-47.40	20230706	12450	9.64	20230103	25950	-47.40	20230706	12450	9.64	20230103	2.42	N	215360	500	45 억	332604	N	N	7	N	N
145	20231205	090819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13480	-30	5	-0.22	30607890	2257	5.13	13700	13700	13460	17560	9460	13510	13561.32	3.64	0	-747	13863	13686	13593	13416	13323	13640	13370	46	4050	500	9720	10	1	9132163	1231	-6.85	1.48	12	0.02	-1968.00	9123.00	25950	20230706	-48.05	12450	20230103	8.27	25950	-48.05	20230706	12450	8.27	20230103	25950	-48.05	20230706	12450	8.27	20230103	2.42	N	215360	500	45 억	332604	N	N	7	N	N
146	20231204	160816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13510	-270	5	-1.96	596143800	43976	72.18	13770	13770	13500	17910	9650	13780	13556.14	3.81	0	-26161	14140	13960	13820	13640	13500	13890	13570	46	4130	500	9920	10	1	9132163	1234	-6.86	1.48	12	0.48	-1968.00	9123.00	25950	20230706	-47.94	12450	20230103	8.51	25950	-47.94	20230706	12450	8.51	20230103	25950	-47.94	20230706	12450	8.51	20230103	2.49	N	215360	500	45 억	348265	N	N	7	N	N
147	20231204	150820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13510	-270	5	-1.96	511316490	37697	61.87	13770	13770	13500	17910	9650	13780	13563.84	3.81	0	-21155	14140	13960	13820	13640	13500	13890	13570	46	4130	500	9920	10	1	9132163	1234	-6.86	1.48	12	0.41	-1968.00	9123.00	25950	20230706	-47.94	12450	20230103	8.51	25950	-47.94	20230706	12450	8.51	20230103	25950	-47.94	20230706	12450	8.51	20230103	2.49	N	215360	500	45 억	348265	N	N	0	N	N
148	20231204	140814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13520	-260	5	-1.89	388341330	28598	46.94	13770	13770	13500	17910	9650	13780	13579.30	3.81	0	-14514	14140	13960	13820	13640	13500	13890	13570	46	4130	500	9920	10	1	9132163	1235	-6.87	1.48	12	0.31	-1968.00	9123.00	25950	20230706	-47.90	12450	20230103	8.59	25950	-47.90	20230706	12450	8.59	20230103	25950	-47.90	20230706	12450	8.59	20230103	2.49	N	215360	500	45 억	348265	N	N	0	N	N
149	20231204	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13540	-240	5	-1.74	357245180	26298	43.16	13770	13770	13500	17910	9650	13780	13584.49	3.81	0	-13434	14140	13960	13820	13640	13500	13890	13570	46	4130	500	9920	10	1	9132163	1236	-6.88	1.48	12	0.29	-1968.00	9123.00	25950	20230706	-47.82	12450	20230103	8.76	25950	-47.82	20230706	12450	8.76	20230103	25950	-47.82	20230706	12450	8.76	20230103	2.49	N	215360	500	45 억	348265	N	N	0	N	N
150	20231204	120814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13520	-260	5	-1.89	292146060	21480	35.26	13770	13770	13510	17910	9650	13780	13600.82	3.81	0	-11491	14140	13960	13820	13640	13500	13890	13570	46	4130	500	9920	10	1	9132163	1235	-6.87	1.48	12	0.24	-1968.00	9123.00	25950	20230706	-47.90	12450	20230103	8.59	25950	-47.90	20230706	12450	8.59	20230103	25950	-47.90	20230706	12450	8.59	20230103	2.49	N	215360	500	45 억	348265	N	N	0	N	N
151	20231204	110816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13550	-230	5	-1.67	202381760	14845	24.37	13770	13770	13550	17910	9650	13780	13632.97	3.81	0	-9054	14140	13960	13820	13640	13500	13890	13570	46	4130	500	9920	10	1	9132163	1237	-6.89	1.49	12	0.16	-1968.00	9123.00	25950	20230706	-47.78	12450	20230103	8.84	25950	-47.78	20230706	12450	8.84	20230103	25950	-47.78	20230706	12450	8.84	20230103	2.49	N	215360	500	45 억	348265	N	N	0	N	N
152	20231204	100814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13610	-170	5	-1.23	145004820	10620	17.43	13770	13770	13600	17910	9650	13780	13653.91	3.81	0	-7164	14140	13960	13820	13640	13500	13890	13570	46	4130	500	9920	10	1	9132163	1243	-6.92	1.49	12	0.12	-1968.00	9123.00	25950	20230706	-47.55	12450	20230103	9.32	25950	-47.55	20230706	12450	9.32	20230103	25950	-47.55	20230706	12450	9.32	20230103	2.49	N	215360	500	45 억	348265	N	N	0	N	N
153	20231204	090814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13680	-100	5	-0.73	31141900	2274	3.73	13770	13770	13650	17910	9650	13780	13694.69	3.81	0	-1224	14140	13960	13820	13640	13500	13890	13570	46	4130	500	9920	10	1	9132163	1249	-6.95	1.50	12	0.02	-1968.00	9123.00	25950	20230706	-47.28	12450	20230103	9.88	25950	-47.28	20230706	12450	9.88	20230103	25950	-47.28	20230706	12450	9.88	20230103	2.49	N	215360	500	45 억	348265	N	N	0	N	N
154	20231201	160815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13780	-220	5	-1.57	824067520	59891	142.47	14000	14000	13680	18200	9800	14000	13757.98	3.91	0	-14545	14206	14102	13896	13792	13586	14155	13845	46	4200	500	10080	10	1	9132163	1258	-7.00	1.51	12	0.66	-1968.00	9123.00	25950	20230706	-46.90	12450	20230103	10.68	25950	-46.90	20230706	12450	10.68	20230103	25950	-46.90	20230706	12450	10.68	20230103	2.52	N	215360	500	45 억	357119	N	N	0	N	N
155	20231201	150812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13690	-310	5	-2.21	752159270	54657	130.02	14000	14000	13680	18200	9800	14000	13760.13	3.91	0	-12696	14206	14102	13896	13792	13586	14155	13845	46	4200	500	10080	10	1	9132163	1250	-6.96	1.50	12	0.60	-1968.00	9123.00	25950	20230706	-47.24	12450	20230103	9.96	25950	-47.24	20230706	12450	9.96	20230103	25950	-47.24	20230706	12450	9.96	20230103	2.52	N	215360	500	45 억	357119	N	N	0	N	N
156	20231201	140812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13720	-280	5	-2.00	638521500	46365	110.30	14000	14000	13680	18200	9800	14000	13770.14	3.91	0	-11498	14206	14102	13896	13792	13586	14155	13845	46	4200	500	10080	10	1	9132163	1253	-6.97	1.50	12	0.51	-1968.00	9123.00	25950	20230706	-47.13	12450	20230103	10.20	25950	-47.13	20230706	12450	10.20	20230103	25950	-47.13	20230706	12450	10.20	20230103	2.52	N	215360	500	45 억	357119	N	N	0	N	N
157	20231201	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13730	-270	5	-1.93	452435930	32788	78.00	14000	14000	13720	18200	9800	14000	13796.97	3.91	0	-7507	14206	14102	13896	13792	13586	14155	13845	46	4200	500	10080	10	1	9132163	1254	-6.98	1.50	12	0.36	-1968.00	9123.00	25950	20230706	-47.09	12450	20230103	10.28	25950	-47.09	20230706	12450	10.28	20230103	25950	-47.09	20230706	12450	10.28	20230103	2.52	N	215360	500	45 억	357119	N	N	0	N	N
158	20231201	120819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13770	-230	5	-1.64	342404990	24785	58.96	14000	14000	13760	18200	9800	14000	13812.74	3.91	0	-4706	14206	14102	13896	13792	13586	14155	13845	46	4200	500	10080	10	1	9132163	1257	-7.00	1.51	12	0.27	-1968.00	9123.00	25950	20230706	-46.94	12450	20230103	10.60	25950	-46.94	20230706	12450	10.60	20230103	25950	-46.94	20230706	12450	10.60	20230103	2.52	N	215360	500	45 억	357119	N	N	0	N	N
159	20231201	110815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13810	-190	5	-1.36	250727250	18138	43.15	14000	14000	13780	18200	9800	14000	13820.34	3.91	0	-1933	14206	14102	13896	13792	13586	14155	13845	46	4200	500	10080	10	1	9132163	1261	-7.02	1.51	12	0.20	-1968.00	9123.00	25950	20230706	-46.78	12450	20230103	10.92	25950	-46.78	20230706	12450	10.92	20230103	25950	-46.78	20230706	12450	10.92	20230103	2.52	N	215360	500	45 억	357119	N	N	0	N	N
160	20231201	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13810	-190	5	-1.36	178816910	12933	30.77	14000	14000	13780	18200	9800	14000	13822.28	3.91	0	-931	14206	14102	13896	13792	13586	14155	13845	46	4200	500	10080	10	1	9132163	1261	-7.02	1.51	12	0.14	-1968.00	9123.00	25950	20230706	-46.78	12450	20230103	10.92	25950	-46.78	20230706	12450	10.92	20230103	25950	-46.78	20230706	12450	10.92	20230103	2.52	N	215360	500	45 억	357119	N	N	0	N	N
161	20231201	090811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13830	-170	5	-1.21	93778720	6781	16.13	14000	14000	13780	18200	9800	14000	13821.74	3.91	0	2578	14206	14102	13896	13792	13586	14155	13845	46	4200	500	10080	10	1	9132163	1263	-7.03	1.52	12	0.07	-1968.00	9123.00	25950	20230706	-46.71	12450	20230103	11.08	25950	-46.71	20230706	12450	11.08	20230103	25950	-46.71	20230706	12450	11.08	20230103	2.52	N	215360	500	45 억	357119	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History