KissMeData/053700/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160606	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5920	240	2	4.23	2839697580	478587	521.01	5680	6020	5670	7380	3980	5680	5932.73	40687	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1346	5.36	0.43	12	2.10	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.89	N	053700	500	113 억	N	N	N	N
3	20231229	150602	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5920	240	2	4.23	2839697580	478587	521.01	5680	6020	5670	7380	3980	5680	5932.73	40687	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1346	5.36	0.43	12	2.10	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.89	N	053700	500	113 억	N	N	N	N
4	20231229	140603	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5920	240	2	4.23	2839697580	478587	521.01	5680	6020	5670	7380	3980	5680	5932.73	40687	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1346	5.36	0.43	12	2.10	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.89	N	053700	500	113 억	N	N	N	N
5	20231229	130602	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5920	240	2	4.23	2839697580	478587	521.01	5680	6020	5670	7380	3980	5680	5932.73	40687	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1346	5.36	0.43	12	2.10	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.89	N	053700	500	113 억	N	N	N	N
6	20231229	120604	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5920	240	2	4.23	2839697580	478587	521.01	5680	6020	5670	7380	3980	5680	5932.73	40687	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1346	5.36	0.43	12	2.10	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.89	N	053700	500	113 억	N	N	N	N
7	20231229	110539	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5920	240	2	4.23	2839697580	478587	521.01	5680	6020	5670	7380	3980	5680	5932.73	40687	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1346	5.36	0.43	12	2.10	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.89	N	053700	500	113 억	N	N	N	N
8	20231229	100544	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5920	240	2	4.23	2839697580	478587	521.01	5680	6020	5670	7380	3980	5680	5932.73	40687	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1346	5.36	0.43	12	2.10	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.89	N	053700	500	113 억	N	N	N	N
9	20231229	090544	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5920	240	2	4.23	2839697580	478587	521.01	5680	6020	5670	7380	3980	5680	5932.73	40687	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1346	5.36	0.43	12	2.10	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.89	N	053700	500	113 억	N	N	N	N
10	20231228	160538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5920	240	2	4.23	2801209330	472165	514.02	5680	6020	5670	7380	3980	5680	5932.73	40687	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1346	5.36	0.43	12	2.08	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.89	N	053700	500	113 억	N	N	N	N
11	20231228	150544	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5910	230	2	4.05	2690244520	453396	493.58	5680	6020	5670	7380	3980	5680	5933.54	35985	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1344	5.35	0.42	12	1.99	1105.00	13920.00	7850	20230630	-24.71	4750	20230927	24.42	7850	-24.71	20230630	4750	24.42	20230927	7850	-24.71	20230630	4750	24.42	20230927	3.89	N	053700	500	113 억	N	N	N	N
12	20231228	140538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5940	260	2	4.58	2604240930	438875	477.78	5680	6020	5670	7380	3980	5680	5933.90	33813	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1351	5.38	0.43	12	1.93	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	7850	-24.33	20230630	4750	25.05	20230927	7850	-24.33	20230630	4750	25.05	20230927	3.89	N	053700	500	113 억	N	N	N	N
13	20231228	130539	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5930	250	2	4.40	2451472690	413072	449.69	5680	6020	5670	7380	3980	5680	5934.74	33835	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1349	5.37	0.43	12	1.82	1105.00	13920.00	7850	20230630	-24.46	4750	20230927	24.84	7850	-24.46	20230630	4750	24.84	20230927	7850	-24.46	20230630	4750	24.84	20230927	3.89	N	053700	500	113 억	N	N	N	N
14	20231228	120540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5950	270	2	4.75	2362519800	398106	433.39	5680	6020	5670	7380	3980	5680	5934.40	34253	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1353	5.38	0.43	12	1.75	1105.00	13920.00	7850	20230630	-24.20	4750	20230927	25.26	7850	-24.20	20230630	4750	25.26	20230927	7850	-24.20	20230630	4750	25.26	20230927	3.89	N	053700	500	113 억	N	N	N	N
15	20231228	110540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5960	280	2	4.93	2002336500	337375	367.28	5680	6020	5670	7380	3980	5680	5935.05	38723	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1355	5.39	0.43	12	1.48	1105.00	13920.00	7850	20230630	-24.08	4750	20230927	25.47	7850	-24.08	20230630	4750	25.47	20230927	7850	-24.08	20230630	4750	25.47	20230927	3.89	N	053700	500	113 억	N	N	N	N
16	20231228	100538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5940	260	2	4.58	1749340960	294843	320.98	5680	6020	5670	7380	3980	5680	5933.13	38368	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1351	5.38	0.43	12	1.30	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	7850	-24.33	20230630	4750	25.05	20230927	7850	-24.33	20230630	4750	25.05	20230927	3.89	N	053700	500	113 억	N	N	N	N
17	20231228	090538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5750	70	2	1.23	30888760	5419	5.90	5680	5750	5670	7380	3980	5680	5700.09	3148	5820	5750	5700	5630	5580	5725	5605	114	1700	500	4200	10	1	22742196	1308	5.20	0.41	12	0.02	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	3.89	N	053700	500	113 억	N	N	N	N
18	20231227	160534	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5680	-40	5	-0.70	521710010	91668	64.97	5730	5770	5650	7430	4010	5720	5691.30	3115	5880	5800	5760	5680	5640	5780	5660	114	1710	500	4230	10	1	22742196	1292	5.14	0.41	12	0.40	1105.00	13920.00	7850	20230630	-27.64	4750	20230927	19.58	7850	-27.64	20230630	4750	19.58	20230927	7850	-27.64	20230630	4750	19.58	20230927	3.82	N	053700	500	113 억	N	N	N	N
19	20231227	150542	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5700	-20	5	-0.35	484305380	85095	60.32	5730	5770	5650	7430	4010	5720	5691.34	597	5880	5800	5760	5680	5640	5780	5660	114	1710	500	4230	10	1	22742196	1296	5.16	0.41	12	0.37	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	7850	-27.39	20230630	4750	20.00	20230927	7850	-27.39	20230630	4750	20.00	20230927	3.82	N	053700	500	113 억	N	N	N	N
20	20231227	140540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5680	-40	5	-0.70	420235380	73835	52.33	5730	5770	5650	7430	4010	5720	5691.54	388	5880	5800	5760	5680	5640	5780	5660	114	1710	500	4230	10	1	22742196	1292	5.14	0.41	12	0.32	1105.00	13920.00	7850	20230630	-27.64	4750	20230927	19.58	7850	-27.64	20230630	4750	19.58	20230927	7850	-27.64	20230630	4750	19.58	20230927	3.82	N	053700	500	113 억	N	N	N	N
21	20231227	130536	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5680	-40	5	-0.70	374559680	65791	46.63	5730	5770	5650	7430	4010	5720	5693.17	300	5880	5800	5760	5680	5640	5780	5660	114	1710	500	4230	10	1	22742196	1292	5.14	0.41	12	0.29	1105.00	13920.00	7850	20230630	-27.64	4750	20230927	19.58	7850	-27.64	20230630	4750	19.58	20230927	7850	-27.64	20230630	4750	19.58	20230927	3.82	N	053700	500	113 억	N	N	N	N
22	20231227	120536	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5710	-10	5	-0.17	343540240	60340	42.77	5730	5770	5650	7430	4010	5720	5693.40	-30	5880	5800	5760	5680	5640	5780	5660	114	1710	500	4230	10	1	22742196	1299	5.17	0.41	12	0.27	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	7850	-27.26	20230630	4750	20.21	20230927	7850	-27.26	20230630	4750	20.21	20230927	3.82	N	053700	500	113 억	N	N	N	N
23	20231227	110539	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5710	-10	5	-0.17	306074420	53777	38.12	5730	5770	5650	7430	4010	5720	5691.54	-442	5880	5800	5760	5680	5640	5780	5660	114	1710	500	4230	10	1	22742196	1299	5.17	0.41	12	0.24	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	7850	-27.26	20230630	4750	20.21	20230927	7850	-27.26	20230630	4750	20.21	20230927	3.82	N	053700	500	113 억	N	N	N	N
24	20231227	100540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5690	-30	5	-0.52	225132360	39548	28.03	5730	5770	5650	7430	4010	5720	5692.62	-5643	5880	5800	5760	5680	5640	5780	5660	114	1710	500	4230	10	1	22742196	1294	5.15	0.41	12	0.17	1105.00	13920.00	7850	20230630	-27.52	4750	20230927	19.79	7850	-27.52	20230630	4750	19.79	20230927	7850	-27.52	20230630	4750	19.79	20230927	3.82	N	053700	500	113 억	N	N	N	N
25	20231227	090540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5730	10	2	0.17	16183430	2820	2.00	5730	5760	5730	7430	4010	5720	5738.93	270	5880	5800	5760	5680	5640	5780	5660	114	1710	500	4230	10	1	22742196	1303	5.19	0.41	12	0.01	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	3.82	N	053700	500	113 억	N	N	N	N
26	20231226	160541	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5720	-130	5	-2.22	807712440	140512	91.60	5840	5840	5720	7600	4100	5850	5748.54	18223	6010	5930	5890	5810	5770	5910	5790	114	1750	500	4320	10	1	22742196	1301	5.18	0.41	12	0.62	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	7850	-27.13	20230630	4750	20.42	20230927	7850	-27.13	20230630	4750	20.42	20230927	3.86	N	053700	500	113 억	N	N	N	N
27	20231226	150538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5720	-130	5	-2.22	744461270	129460	84.39	5840	5840	5720	7600	4100	5850	5750.51	18065	6010	5930	5890	5810	5770	5910	5790	114	1750	500	4320	10	1	22742196	1301	5.18	0.41	12	0.57	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	7850	-27.13	20230630	4750	20.42	20230927	7850	-27.13	20230630	4750	20.42	20230927	3.86	N	053700	500	113 억	N	N	N	N
28	20231226	140540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5740	-110	5	-1.88	648171530	112667	73.44	5840	5840	5720	7600	4100	5850	5752.98	15972	6010	5930	5890	5810	5770	5910	5790	114	1750	500	4320	10	1	22742196	1305	5.19	0.41	12	0.50	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	3.86	N	053700	500	113 억	N	N	N	N
29	20231226	130540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5750	-100	5	-1.71	551425430	95805	62.45	5840	5840	5720	7600	4100	5850	5755.70	15470	6010	5930	5890	5810	5770	5910	5790	114	1750	500	4320	10	1	22742196	1308	5.20	0.41	12	0.42	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	3.86	N	053700	500	113 억	N	N	N	N
30	20231226	120538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5760	-90	5	-1.54	496144600	86193	56.19	5840	5840	5720	7600	4100	5850	5756.20	14412	6010	5930	5890	5810	5770	5910	5790	114	1750	500	4320	10	1	22742196	1310	5.21	0.41	12	0.38	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	3.86	N	053700	500	113 억	N	N	N	N
31	20231226	110541	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5770	-80	5	-1.37	452064270	78535	51.19	5840	5840	5720	7600	4100	5850	5756.21	11975	6010	5930	5890	5810	5770	5910	5790	114	1750	500	4320	10	1	22742196	1312	5.22	0.41	12	0.35	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	7850	-26.50	20230630	4750	21.47	20230927	7850	-26.50	20230630	4750	21.47	20230927	3.86	N	053700	500	113 억	N	N	N	N
32	20231226	100538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5750	-100	5	-1.71	362758130	63005	41.07	5840	5840	5720	7600	4100	5850	5757.60	7938	6010	5930	5890	5810	5770	5910	5790	114	1750	500	4320	10	1	22742196	1308	5.20	0.41	12	0.28	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	3.86	N	053700	500	113 억	N	N	N	N
33	20231226	090540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5760	-90	5	-1.54	104102410	18014	11.74	5840	5840	5740	7600	4100	5850	5778.96	-5739	6010	5930	5890	5810	5770	5910	5790	114	1750	500	4320	10	1	22742196	1310	5.21	0.41	12	0.08	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	3.86	N	053700	500	113 억	N	N	N	N
34	20231222	160532	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5850	-50	5	-0.85	884245400	150227	42.53	5970	5970	5850	7670	4130	5900	5886.06	-20577	6066	5982	5886	5802	5706	6025	5845	114	1770	500	4360	10	1	22742196	1330	5.29	0.42	12	0.66	1105.00	13920.00	7850	20230630	-25.48	4750	20230927	23.16	7850	-25.48	20230630	4750	23.16	20230927	7850	-25.48	20230630	4750	23.16	20230927	3.93	N	053700	500	113 억	N	N	N	N
35	20231222	150531	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5850	-50	5	-0.85	778449970	132159	37.41	5970	5970	5850	7670	4130	5900	5890.25	-20570	6066	5982	5886	5802	5706	6025	5845	114	1770	500	4360	10	1	22742196	1330	5.29	0.42	12	0.58	1105.00	13920.00	7850	20230630	-25.48	4750	20230927	23.16	7850	-25.48	20230630	4750	23.16	20230927	7850	-25.48	20230630	4750	23.16	20230927	3.93	N	053700	500	113 억	N	N	N	N
36	20231222	140527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5870	-30	5	-0.51	684080640	116070	32.86	5970	5970	5850	7670	4130	5900	5893.69	-20591	6066	5982	5886	5802	5706	6025	5845	114	1770	500	4360	10	1	22742196	1335	5.31	0.42	12	0.51	1105.00	13920.00	7850	20230630	-25.22	4750	20230927	23.58	7850	-25.22	20230630	4750	23.58	20230927	7850	-25.22	20230630	4750	23.58	20230927	3.93	N	053700	500	113 억	N	N	N	N
37	20231222	130528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5860	-40	5	-0.68	605786890	102763	29.09	5970	5970	5850	7670	4130	5900	5894.99	-14537	6066	5982	5886	5802	5706	6025	5845	114	1770	500	4360	10	1	22742196	1333	5.30	0.42	12	0.45	1105.00	13920.00	7850	20230630	-25.35	4750	20230927	23.37	7850	-25.35	20230630	4750	23.37	20230927	7850	-25.35	20230630	4750	23.37	20230927	3.93	N	053700	500	113 억	N	N	N	N
38	20231222	120528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5890	-10	5	-0.17	561023440	95137	26.93	5970	5970	5850	7670	4130	5900	5897.01	-14776	6066	5982	5886	5802	5706	6025	5845	114	1770	500	4360	10	1	22742196	1340	5.33	0.42	12	0.42	1105.00	13920.00	7850	20230630	-24.97	4750	20230927	24.00	7850	-24.97	20230630	4750	24.00	20230927	7850	-24.97	20230630	4750	24.00	20230927	3.93	N	053700	500	113 억	N	N	N	N
39	20231222	110530	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5900	0	3	0.00	455889010	77211	21.86	5970	5970	5860	7670	4130	5900	5904.46	-15230	6066	5982	5886	5802	5706	6025	5845	114	1770	500	4360	10	1	22742196	1342	5.34	0.42	12	0.34	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	7850	-24.84	20230630	4750	24.21	20230927	7850	-24.84	20230630	4750	24.21	20230927	3.93	N	053700	500	113 억	N	N	N	N
40	20231222	100528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5910	10	2	0.17	374793100	63457	17.96	5970	5970	5860	7670	4130	5900	5906.25	-13128	6066	5982	5886	5802	5706	6025	5845	114	1770	500	4360	10	1	22742196	1344	5.35	0.42	12	0.28	1105.00	13920.00	7850	20230630	-24.71	4750	20230927	24.42	7850	-24.71	20230630	4750	24.42	20230927	7850	-24.71	20230630	4750	24.42	20230927	3.93	N	053700	500	113 억	N	N	N	N
41	20231222	090528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5910	10	2	0.17	130940880	22049	6.24	5970	5970	5900	7670	4130	5900	5938.63	-9431	6066	5982	5886	5802	5706	6025	5845	114	1770	500	4360	10	1	22742196	1344	5.35	0.42	12	0.10	1105.00	13920.00	7850	20230630	-24.71	4750	20230927	24.42	7850	-24.71	20230630	4750	24.42	20230927	7850	-24.71	20230630	4750	24.42	20230927	3.93	N	053700	500	113 억	N	N	N	N
42	20231221	160526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5900	10	2	0.17	2056377290	348958	78.12	5820	5970	5790	7650	4130	5890	5892.91	-51155	6056	5972	5846	5762	5636	6015	5805	114	1760	500	4350	10	1	22742196	1342	5.34	0.42	12	1.53	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	7850	-24.84	20230630	4750	24.21	20230927	7850	-24.84	20230630	4750	24.21	20230927	3.90	N	053700	500	113 억	N	N	N	N
43	20231221	150527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5900	10	2	0.17	1916613760	325293	72.82	5820	5970	5790	7650	4130	5890	5891.96	-43071	6056	5972	5846	5762	5636	6015	5805	114	1760	500	4350	10	1	22742196	1342	5.34	0.42	12	1.43	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	7850	-24.84	20230630	4750	24.21	20230927	7850	-24.84	20230630	4750	24.21	20230927	3.90	N	053700	500	113 억	N	N	N	N
44	20231221	140526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5880	-10	5	-0.17	1632884540	277111	62.04	5820	5970	5790	7650	4130	5890	5892.53	-14707	6056	5972	5846	5762	5636	6015	5805	114	1760	500	4350	10	1	22742196	1337	5.32	0.42	12	1.22	1105.00	13920.00	7850	20230630	-25.10	4750	20230927	23.79	7850	-25.10	20230630	4750	23.79	20230927	7850	-25.10	20230630	4750	23.79	20230927	3.90	N	053700	500	113 억	N	N	N	N
45	20231221	130526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5900	10	2	0.17	1524588720	258716	57.92	5820	5970	5790	7650	4130	5890	5892.91	-14348	6056	5972	5846	5762	5636	6015	5805	114	1760	500	4350	10	1	22742196	1342	5.34	0.42	12	1.14	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	7850	-24.84	20230630	4750	24.21	20230927	7850	-24.84	20230630	4750	24.21	20230927	3.90	N	053700	500	113 억	N	N	N	N
46	20231221	120529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5920	30	2	0.51	1419252000	240891	53.93	5820	5970	5790	7650	4130	5890	5891.68	-5396	6056	5972	5846	5762	5636	6015	5805	114	1760	500	4350	10	1	22742196	1346	5.36	0.43	12	1.06	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.90	N	053700	500	113 억	N	N	N	N
47	20231221	110528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5870	-20	5	-0.34	1260104410	213845	47.87	5820	5970	5790	7650	4130	5890	5892.61	-5942	6056	5972	5846	5762	5636	6015	5805	114	1760	500	4350	10	1	22742196	1335	5.31	0.42	12	0.94	1105.00	13920.00	7850	20230630	-25.22	4750	20230927	23.58	7850	-25.22	20230630	4750	23.58	20230927	7850	-25.22	20230630	4750	23.58	20230927	3.90	N	053700	500	113 억	N	N	N	N
48	20231221	100526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5920	30	2	0.51	1047902270	177702	39.78	5820	5970	5790	7650	4130	5890	5896.98	1694	6056	5972	5846	5762	5636	6015	5805	114	1760	500	4350	10	1	22742196	1346	5.36	0.43	12	0.78	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	7850	-24.59	20230630	4750	24.63	20230927	7850	-24.59	20230630	4750	24.63	20230927	3.90	N	053700	500	113 억	N	N	N	N
49	20231221	090527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5860	-30	5	-0.51	194730110	33406	7.48	5820	5890	5790	7650	4130	5890	5828.37	202	6056	5972	5846	5762	5636	6015	5805	114	1760	500	4350	10	1	22742196	1333	5.30	0.42	12	0.15	1105.00	13920.00	7850	20230630	-25.35	4750	20230927	23.37	7850	-25.35	20230630	4750	23.37	20230927	7850	-25.35	20230630	4750	23.37	20230927	3.90	N	053700	500	113 억	N	N	N	N
50	20231220	160527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5890	190	2	3.33	2578780080	440503	371.61	5740	5930	5720	7410	3990	5700	5854.16	25240	5833	5766	5693	5626	5553	5730	5590	114	1710	500	4210	10	1	22742196	1340	5.33	0.42	12	1.94	1105.00	13920.00	7850	20230630	-24.97	4750	20230927	24.00	7850	-24.97	20230630	4750	24.00	20230927	7850	-24.97	20230630	4750	24.00	20230927	3.87	N	053700	500	113 억	N	N	N	N
51	20231220	150556	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5890	190	2	3.33	2412230070	412213	347.74	5740	5930	5720	7410	3990	5700	5851.90	27773	5833	5766	5693	5626	5553	5730	5590	114	1710	500	4210	10	1	22742196	1340	5.33	0.42	12	1.81	1105.00	13920.00	7850	20230630	-24.97	4750	20230927	24.00	7850	-24.97	20230630	4750	24.00	20230927	7850	-24.97	20230630	4750	24.00	20230927	3.87	N	053700	500	113 억	N	N	N	N
52	20231220	140602	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5910	210	2	3.68	2022452290	345951	291.85	5740	5930	5720	7410	3990	5700	5846.07	34916	5833	5766	5693	5626	5553	5730	5590	114	1710	500	4210	10	1	22742196	1344	5.35	0.42	12	1.52	1105.00	13920.00	7850	20230630	-24.71	4750	20230927	24.42	7850	-24.71	20230630	4750	24.42	20230927	7850	-24.71	20230630	4750	24.42	20230927	3.87	N	053700	500	113 억	N	N	N	N
53	20231220	130558	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5860	160	2	2.81	1450610680	248966	210.03	5740	5870	5720	7410	3990	5700	5826.54	26968	5833	5766	5693	5626	5553	5730	5590	114	1710	500	4210	10	1	22742196	1333	5.30	0.42	12	1.09	1105.00	13920.00	7850	20230630	-25.35	4750	20230927	23.37	7850	-25.35	20230630	4750	23.37	20230927	7850	-25.35	20230630	4750	23.37	20230927	3.87	N	053700	500	113 억	N	N	N	N
54	20231220	120525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5850	150	2	2.63	1276982180	219275	184.98	5740	5870	5720	7410	3990	5700	5823.66	17186	5833	5766	5693	5626	5553	5730	5590	114	1710	500	4210	10	1	22742196	1330	5.29	0.42	12	0.96	1105.00	13920.00	7850	20230630	-25.48	4750	20230927	23.16	7850	-25.48	20230630	4750	23.16	20230927	7850	-25.48	20230630	4750	23.16	20230927	3.87	N	053700	500	113 억	N	N	N	N
55	20231220	110527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5850	150	2	2.63	992400110	170621	143.94	5740	5870	5720	7410	3990	5700	5816.40	-3745	5833	5766	5693	5626	5553	5730	5590	114	1710	500	4210	10	1	22742196	1330	5.29	0.42	12	0.75	1105.00	13920.00	7850	20230630	-25.48	4750	20230927	23.16	7850	-25.48	20230630	4750	23.16	20230927	7850	-25.48	20230630	4750	23.16	20230927	3.87	N	053700	500	113 억	N	N	N	N
56	20231220	100527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5800	100	2	1.75	382520640	66218	55.86	5740	5810	5720	7410	3990	5700	5776.69	13371	5833	5766	5693	5626	5553	5730	5590	114	1710	500	4210	10	1	22742196	1319	5.25	0.42	12	0.29	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	7850	-26.11	20230630	4750	22.11	20230927	7850	-26.11	20230630	4750	22.11	20230927	3.87	N	053700	500	113 억	N	N	N	N
57	20231220	090525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5760	60	2	1.05	56750410	9883	8.34	5740	5760	5720	7410	3990	5700	5742.23	-439	5833	5766	5693	5626	5553	5730	5590	114	1710	500	4210	10	1	22742196	1310	5.21	0.41	12	0.04	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	7850	-26.62	20230630	4750	21.26	20230927	7850	-26.62	20230630	4750	21.26	20230927	3.87	N	053700	500	113 억	N	N	N	N
58	20231219	160526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5700	-50	5	-0.87	671629880	117827	62.37	5750	5760	5620	7470	4030	5750	5700.14	3557	5830	5790	5740	5700	5650	5765	5675	114	1720	500	4250	10	1	22742196	1296	5.16	0.41	12	0.52	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	7850	-27.39	20230630	4750	20.00	20230927	7850	-27.39	20230630	4750	20.00	20230927	4.06	N	053700	500	113 억	N	N	N	N
59	20231219	150527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5720	-30	5	-0.52	638450440	112012	59.29	5750	5760	5620	7470	4030	5750	5699.84	4582	5830	5790	5740	5700	5650	5765	5675	114	1720	500	4250	10	1	22742196	1301	5.18	0.41	12	0.49	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	7850	-27.13	20230630	4750	20.42	20230927	7850	-27.13	20230630	4750	20.42	20230927	4.06	N	053700	500	113 억	N	N	N	N
60	20231219	140525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5730	-20	5	-0.35	580304860	101818	53.89	5750	5760	5620	7470	4030	5750	5699.43	565	5830	5790	5740	5700	5650	5765	5675	114	1720	500	4250	10	1	22742196	1303	5.19	0.41	12	0.45	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.06	N	053700	500	113 억	N	N	N	N
61	20231219	130528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5750	0	3	0.00	538610530	94538	50.04	5750	5760	5620	7470	4030	5750	5697.29	169	5830	5790	5740	5700	5650	5765	5675	114	1720	500	4250	10	1	22742196	1308	5.20	0.41	12	0.42	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.06	N	053700	500	113 억	N	N	N	N
62	20231219	120529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5690	-60	5	-1.04	384469500	67546	35.75	5750	5750	5620	7470	4030	5750	5691.97	396	5830	5790	5740	5700	5650	5765	5675	114	1720	500	4250	10	1	22742196	1294	5.15	0.41	12	0.30	1105.00	13920.00	7850	20230630	-27.52	4750	20230927	19.79	7850	-27.52	20230630	4750	19.79	20230927	7850	-27.52	20230630	4750	19.79	20230927	4.06	N	053700	500	113 억	N	N	N	N
63	20231219	110528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5690	-60	5	-1.04	334571740	58781	31.11	5750	5750	5620	7470	4030	5750	5691.83	-2412	5830	5790	5740	5700	5650	5765	5675	114	1720	500	4250	10	1	22742196	1294	5.15	0.41	12	0.26	1105.00	13920.00	7850	20230630	-27.52	4750	20230927	19.79	7850	-27.52	20230630	4750	19.79	20230927	7850	-27.52	20230630	4750	19.79	20230927	4.06	N	053700	500	113 억	N	N	N	N
64	20231219	100525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5710	-40	5	-0.70	252249340	44320	23.46	5750	5750	5620	7470	4030	5750	5691.55	-3147	5830	5790	5740	5700	5650	5765	5675	114	1720	500	4250	10	1	22742196	1299	5.17	0.41	12	0.19	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	7850	-27.26	20230630	4750	20.21	20230927	7850	-27.26	20230630	4750	20.21	20230927	4.06	N	053700	500	113 억	N	N	N	N
65	20231219	090525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5710	-40	5	-0.70	37313100	6511	3.45	5750	5750	5710	7470	4030	5750	5730.78	-1347	5830	5790	5740	5700	5650	5765	5675	114	1720	500	4250	10	1	22742196	1299	5.17	0.41	12	0.03	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	7850	-27.26	20230630	4750	20.21	20230927	7850	-27.26	20230630	4750	20.21	20230927	4.06	N	053700	500	113 억	N	N	N	N
66	20231218	160524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5750	70	2	1.23	1075907540	187699	50.70	5780	5780	5690	7380	3980	5680	5732.08	-14352	5846	5762	5686	5602	5526	5805	5645	114	1700	500	4200	10	1	22742196	1308	5.20	0.41	12	0.83	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.13	N	053700	500	113 억	N	N	N	N
67	20231218	150525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5740	60	2	1.06	1003560450	175097	47.29	5780	5780	5690	7380	3980	5680	5731.46	-18988	5846	5762	5686	5602	5526	5805	5645	114	1700	500	4200	10	1	22742196	1305	5.19	0.41	12	0.77	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.13	N	053700	500	113 억	N	N	N	N
68	20231218	140523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5740	60	2	1.06	902345880	157484	42.54	5780	5780	5690	7380	3980	5680	5729.77	-25374	5846	5762	5686	5602	5526	5805	5645	114	1700	500	4200	10	1	22742196	1305	5.19	0.41	12	0.69	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.13	N	053700	500	113 억	N	N	N	N
69	20231218	130523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5740	60	2	1.06	823168180	143663	38.80	5780	5780	5690	7380	3980	5680	5729.86	-32143	5846	5762	5686	5602	5526	5805	5645	114	1700	500	4200	10	1	22742196	1305	5.19	0.41	12	0.63	1105.00	13920.00	7850	20230630	-26.88	4750	20230927	20.84	7850	-26.88	20230630	4750	20.84	20230927	7850	-26.88	20230630	4750	20.84	20230927	4.13	N	053700	500	113 억	N	N	N	N
70	20231218	120520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5750	70	2	1.23	643105350	112326	30.34	5780	5780	5690	7380	3980	5680	5725.35	-37232	5846	5762	5686	5602	5526	5805	5645	114	1700	500	4200	10	1	22742196	1308	5.20	0.41	12	0.49	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.13	N	053700	500	113 억	N	N	N	N
71	20231218	110522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5700	20	2	0.35	536191620	93639	25.29	5780	5780	5690	7380	3980	5680	5726.16	-33427	5846	5762	5686	5602	5526	5805	5645	114	1700	500	4200	10	1	22742196	1296	5.16	0.41	12	0.41	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	7850	-27.39	20230630	4750	20.00	20230927	7850	-27.39	20230630	4750	20.00	20230927	4.13	N	053700	500	113 억	N	N	N	N
72	20231218	100522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5710	30	2	0.53	433940420	75718	20.45	5780	5780	5690	7380	3980	5680	5731.01	-30267	5846	5762	5686	5602	5526	5805	5645	114	1700	500	4200	10	1	22742196	1299	5.17	0.41	12	0.33	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	7850	-27.26	20230630	4750	20.21	20230927	7850	-27.26	20230630	4750	20.21	20230927	4.13	N	053700	500	113 억	N	N	N	N
73	20231218	090519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5730	50	2	0.88	211120000	36725	9.92	5780	5780	5720	7380	3980	5680	5748.69	-17873	5846	5762	5686	5602	5526	5805	5645	114	1700	500	4200	10	1	22742196	1303	5.19	0.41	12	0.16	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	7850	-27.01	20230630	4750	20.63	20230927	7850	-27.01	20230630	4750	20.63	20230927	4.13	N	053700	500	113 억	N	N	N	N
74	20231215	160520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5680	180	2	3.27	2109939190	369729	206.61	5620	5770	5610	7150	3850	5500	5706.73	85261	5753	5626	5553	5426	5353	5590	5390	114	1650	500	4070	10	1	22742196	1292	5.14	0.41	12	1.63	1105.00	13920.00	7850	20230630	-27.64	4750	20230927	19.58	7850	-27.64	20230630	4750	19.58	20230927	7850	-27.64	20230630	4750	19.58	20230927	4.12	N	053700	500	113 억	N	N	N	N
75	20231215	150523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5670	170	2	3.09	2060604470	361063	201.77	5620	5770	5610	7150	3850	5500	5707.05	85375	5753	5626	5553	5426	5353	5590	5390	114	1650	500	4070	10	1	22742196	1289	5.13	0.41	12	1.59	1105.00	13920.00	7850	20230630	-27.77	4750	20230927	19.37	7850	-27.77	20230630	4750	19.37	20230927	7850	-27.77	20230630	4750	19.37	20230927	4.12	N	053700	500	113 억	N	N	N	N
76	20231215	140523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5670	170	2	3.09	1950911090	341716	190.96	5620	5770	5610	7150	3850	5500	5709.16	84060	5753	5626	5553	5426	5353	5590	5390	114	1650	500	4070	10	1	22742196	1289	5.13	0.41	12	1.50	1105.00	13920.00	7850	20230630	-27.77	4750	20230927	19.37	7850	-27.77	20230630	4750	19.37	20230927	7850	-27.77	20230630	4750	19.37	20230927	4.12	N	053700	500	113 억	N	N	N	N
77	20231215	130520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5700	200	2	3.64	1854329990	324715	181.46	5620	5770	5610	7150	3850	5500	5710.64	82264	5753	5626	5553	5426	5353	5590	5390	114	1650	500	4070	10	1	22742196	1296	5.16	0.41	12	1.43	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	7850	-27.39	20230630	4750	20.00	20230927	7850	-27.39	20230630	4750	20.00	20230927	4.12	N	053700	500	113 억	N	N	N	N
78	20231215	120520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5750	250	2	4.55	1708387920	299198	167.20	5620	5770	5610	7150	3850	5500	5709.89	81709	5753	5626	5553	5426	5353	5590	5390	114	1650	500	4070	10	1	22742196	1308	5.20	0.41	12	1.32	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	7850	-26.75	20230630	4750	21.05	20230927	7850	-26.75	20230630	4750	21.05	20230927	4.12	N	053700	500	113 억	N	N	N	N
79	20231215	110516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5720	220	2	4.00	1513141050	265211	148.20	5620	5770	5610	7150	3850	5500	5705.42	86061	5753	5626	5553	5426	5353	5590	5390	114	1650	500	4070	10	1	22742196	1301	5.18	0.41	12	1.17	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	7850	-27.13	20230630	4750	20.42	20230927	7850	-27.13	20230630	4750	20.42	20230927	4.12	N	053700	500	113 억	N	N	N	N
80	20231215	100521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5720	220	2	4.00	1090741250	191619	107.08	5620	5750	5610	7150	3850	5500	5692.24	70937	5753	5626	5553	5426	5353	5590	5390	114	1650	500	4070	10	1	22742196	1301	5.18	0.41	12	0.84	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	7850	-27.13	20230630	4750	20.42	20230927	7850	-27.13	20230630	4750	20.42	20230927	4.12	N	053700	500	113 억	N	N	N	N
81	20231215	090521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5660	160	2	2.91	315132610	55750	31.15	5620	5700	5610	7150	3850	5500	5652.60	8161	5753	5626	5553	5426	5353	5590	5390	114	1650	500	4070	10	1	22742196	1287	5.12	0.41	12	0.25	1105.00	13920.00	7850	20230630	-27.90	4750	20230927	19.16	7850	-27.90	20230630	4750	19.16	20230927	7850	-27.90	20230630	4750	19.16	20230927	4.12	N	053700	500	113 억	N	N	N	N
82	20231214	160518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5500	-50	5	-0.90	992801220	178793	128.66	5560	5680	5480	7210	3890	5550	5552.80	-15321	5736	5642	5586	5492	5436	5615	5465	114	1660	500	4100	10	1	22742196	1251	4.98	0.40	12	0.79	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.19	N	053700	500	113 억	N	N	N	N
83	20231214	150536	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5510	-40	5	-0.72	924715190	166388	119.73	5560	5680	5480	7210	3890	5550	5557.59	-14954	5736	5642	5586	5492	5436	5615	5465	114	1660	500	4100	10	1	22742196	1253	4.99	0.40	12	0.73	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.19	N	053700	500	113 억	N	N	N	N
84	20231214	140528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5500	-50	5	-0.90	827682240	148732	107.03	5560	5680	5480	7210	3890	5550	5564.93	-17031	5736	5642	5586	5492	5436	5615	5465	114	1660	500	4100	10	1	22742196	1251	4.98	0.40	12	0.65	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.19	N	053700	500	113 억	N	N	N	N
85	20231214	130533	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5490	-60	5	-1.08	756613170	135819	97.73	5560	5680	5480	7210	3890	5550	5570.75	-16474	5736	5642	5586	5492	5436	5615	5465	114	1660	500	4100	10	1	22742196	1249	4.97	0.39	12	0.60	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.19	N	053700	500	113 억	N	N	N	N
86	20231214	120543	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5520	-30	5	-0.54	663809060	118906	85.56	5560	5680	5490	7210	3890	5550	5582.65	-15173	5736	5642	5586	5492	5436	5615	5465	114	1660	500	4100	10	1	22742196	1255	5.00	0.40	12	0.52	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	7850	-29.68	20230630	4750	16.21	20230927	7850	-29.68	20230630	4750	16.21	20230927	4.19	N	053700	500	113 억	N	N	N	N
87	20231214	110519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5560	10	2	0.18	504550820	90067	64.81	5560	5680	5550	7210	3890	5550	5601.97	-3466	5736	5642	5586	5492	5436	5615	5465	114	1660	500	4100	10	1	22742196	1264	5.03	0.40	12	0.40	1105.00	13920.00	7850	20230630	-29.17	4750	20230927	17.05	7850	-29.17	20230630	4750	17.05	20230927	7850	-29.17	20230630	4750	17.05	20230927	4.19	N	053700	500	113 억	N	N	N	N
88	20231214	100514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5620	70	2	1.26	368382840	65592	47.20	5560	5680	5560	7210	3890	5550	5616.32	2005	5736	5642	5586	5492	5436	5615	5465	114	1660	500	4100	10	1	22742196	1278	5.09	0.40	12	0.29	1105.00	13920.00	7850	20230630	-28.41	4750	20230927	18.32	7850	-28.41	20230630	4750	18.32	20230927	7850	-28.41	20230630	4750	18.32	20230927	4.19	N	053700	500	113 억	N	N	N	N
89	20231214	090454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5660	110	2	1.98	190048770	33818	24.33	5560	5680	5560	7210	3890	5550	5619.83	2278	5736	5642	5586	5492	5436	5615	5465	114	1660	500	4100	10	1	22742196	1287	5.12	0.41	12	0.15	1105.00	13920.00	7850	20230630	-27.90	4750	20230927	19.16	7850	-27.90	20230630	4750	19.16	20230927	7850	-27.90	20230630	4750	19.16	20230927	4.19	N	053700	500	113 억	N	N	N	N
90	20231213	160517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5550	-40	5	-0.72	763318040	136374	70.36	5610	5680	5530	7260	3920	5590	5597.30	-24558	5796	5692	5586	5482	5376	5745	5535	114	1670	500	4130	10	1	22742196	1262	5.02	0.40	12	0.60	1105.00	13920.00	7850	20230630	-29.30	4750	20230927	16.84	7850	-29.30	20230630	4750	16.84	20230927	7850	-29.30	20230630	4750	16.84	20230927	4.19	N	053700	500	113 억	N	N	N	N
91	20231213	150529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5540	-50	5	-0.89	734637030	131198	67.69	5610	5680	5540	7260	3920	5590	5599.45	-24975	5796	5692	5586	5482	5376	5745	5535	114	1670	500	4130	10	1	22742196	1260	5.01	0.40	12	0.58	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.19	N	053700	500	113 억	N	N	N	N
92	20231213	140528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5590	0	3	0.00	551066770	98204	50.67	5610	5680	5560	7260	3920	5590	5611.45	-22047	5796	5692	5586	5482	5376	5745	5535	114	1670	500	4130	10	1	22742196	1271	5.06	0.40	12	0.43	1105.00	13920.00	7850	20230630	-28.79	4750	20230927	17.68	7850	-28.79	20230630	4750	17.68	20230927	7850	-28.79	20230630	4750	17.68	20230927	4.19	N	053700	500	113 억	N	N	N	N
93	20231213	130527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5610	20	2	0.36	505407160	90047	46.46	5610	5680	5560	7260	3920	5590	5612.70	-21576	5796	5692	5586	5482	5376	5745	5535	114	1670	500	4130	10	1	22742196	1276	5.08	0.40	12	0.40	1105.00	13920.00	7850	20230630	-28.54	4750	20230927	18.11	7850	-28.54	20230630	4750	18.11	20230927	7850	-28.54	20230630	4750	18.11	20230927	4.19	N	053700	500	113 억	N	N	N	N
94	20231213	120526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5630	40	2	0.72	474775870	84590	43.64	5610	5680	5560	7260	3920	5590	5612.67	-23358	5796	5692	5586	5482	5376	5745	5535	114	1670	500	4130	10	1	22742196	1280	5.10	0.40	12	0.37	1105.00	13920.00	7850	20230630	-28.28	4750	20230927	18.53	7850	-28.28	20230630	4750	18.53	20230927	7850	-28.28	20230630	4750	18.53	20230927	4.19	N	053700	500	113 억	N	N	N	N
95	20231213	110528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5590	0	3	0.00	445003580	79281	40.90	5610	5680	5560	7260	3920	5590	5612.99	-23837	5796	5692	5586	5482	5376	5745	5535	114	1670	500	4130	10	1	22742196	1271	5.06	0.40	12	0.35	1105.00	13920.00	7850	20230630	-28.79	4750	20230927	17.68	7850	-28.79	20230630	4750	17.68	20230927	7850	-28.79	20230630	4750	17.68	20230927	4.19	N	053700	500	113 억	N	N	N	N
96	20231213	100531	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5630	40	2	0.72	338074360	60219	31.07	5610	5680	5560	7260	3920	5590	5614.08	-17175	5796	5692	5586	5482	5376	5745	5535	114	1670	500	4130	10	1	22742196	1280	5.10	0.40	12	0.26	1105.00	13920.00	7850	20230630	-28.28	4750	20230927	18.53	7850	-28.28	20230630	4750	18.53	20230927	7850	-28.28	20230630	4750	18.53	20230927	4.19	N	053700	500	113 억	N	N	N	N
97	20231213	090523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5640	50	2	0.89	49179950	8739	4.51	5610	5680	5600	7260	3920	5590	5627.64	-2063	5796	5692	5586	5482	5376	5745	5535	114	1670	500	4130	10	1	22742196	1283	5.10	0.41	12	0.04	1105.00	13920.00	7850	20230630	-28.15	4750	20230927	18.74	7850	-28.15	20230630	4750	18.74	20230927	7850	-28.15	20230630	4750	18.74	20230927	4.19	N	053700	500	113 억	N	N	N	N
98	20231212	160505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5590	110	2	2.01	1072117190	191741	223.16	5490	5690	5480	7120	3840	5480	5591.49	-13479	5600	5540	5510	5450	5420	5525	5435	114	1640	500	4050	10	1	22742196	1271	5.06	0.40	12	0.84	1105.00	13920.00	7850	20230630	-28.79	4750	20230927	17.68	7850	-28.79	20230630	4750	17.68	20230927	7850	-28.79	20230630	4750	17.68	20230927	4.31	N	053700	500	113 억	N	N	N	N
99	20231212	150511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5590	110	2	2.01	1031739070	184521	214.75	5490	5690	5480	7120	3840	5480	5591.45	-14568	5600	5540	5510	5450	5420	5525	5435	114	1640	500	4050	10	1	22742196	1271	5.06	0.40	12	0.81	1105.00	13920.00	7850	20230630	-28.79	4750	20230927	17.68	7850	-28.79	20230630	4750	17.68	20230927	7850	-28.79	20230630	4750	17.68	20230927	4.31	N	053700	500	113 억	N	N	N	N
100	20231212	140449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5600	120	2	2.19	949901420	169904	197.74	5490	5690	5480	7120	3840	5480	5590.81	-17813	5600	5540	5510	5450	5420	5525	5435	114	1640	500	4050	10	1	22742196	1274	5.07	0.40	12	0.75	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	7850	-28.66	20230630	4750	17.89	20230927	7850	-28.66	20230630	4750	17.89	20230927	4.31	N	053700	500	113 억	N	N	N	N
101	20231212	130446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5560	80	2	1.46	862812810	154330	179.62	5490	5690	5480	7120	3840	5480	5590.70	-19269	5600	5540	5510	5450	5420	5525	5435	114	1640	500	4050	10	1	22742196	1264	5.03	0.40	12	0.68	1105.00	13920.00	7850	20230630	-29.17	4750	20230927	17.05	7850	-29.17	20230630	4750	17.05	20230927	7850	-29.17	20230630	4750	17.05	20230927	4.31	N	053700	500	113 억	N	N	N	N
102	20231212	120445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5600	120	2	2.19	698019430	124876	145.34	5490	5690	5480	7120	3840	5480	5589.70	-14005	5600	5540	5510	5450	5420	5525	5435	114	1640	500	4050	10	1	22742196	1274	5.07	0.40	12	0.55	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	7850	-28.66	20230630	4750	17.89	20230927	7850	-28.66	20230630	4750	17.89	20230927	4.31	N	053700	500	113 억	N	N	N	N
103	20231212	110450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5650	170	2	3.10	565436470	101278	117.87	5490	5690	5480	7120	3840	5480	5583.01	-8137	5600	5540	5510	5450	5420	5525	5435	114	1640	500	4050	10	1	22742196	1285	5.11	0.41	12	0.45	1105.00	13920.00	7850	20230630	-28.03	4750	20230927	18.95	7850	-28.03	20230630	4750	18.95	20230927	7850	-28.03	20230630	4750	18.95	20230927	4.31	N	053700	500	113 억	N	N	N	N
104	20231212	100509	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5540	60	2	1.09	197311120	35765	41.62	5490	5550	5480	7120	3840	5480	5516.88	-6233	5600	5540	5510	5450	5420	5525	5435	114	1640	500	4050	10	1	22742196	1260	5.01	0.40	12	0.16	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.31	N	053700	500	113 억	N	N	N	N
105	20231212	090506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5520	40	2	0.73	11135740	2022	2.35	5490	5530	5490	7120	3840	5480	5507.29	-1338	5600	5540	5510	5450	5420	5525	5435	114	1640	500	4050	10	1	22742196	1255	5.00	0.40	12	0.01	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	7850	-29.68	20230630	4750	16.21	20230927	7850	-29.68	20230630	4750	16.21	20230927	4.31	N	053700	500	113 억	N	N	N	N
106	20231211	160508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5480	-10	5	-0.18	466918670	84732	72.91	5500	5570	5480	7130	3850	5490	5510.58	20070	5576	5532	5476	5432	5376	5505	5405	114	1640	500	4060	10	1	22742196	1246	4.96	0.39	12	0.37	1105.00	13920.00	7850	20230630	-30.19	4750	20230927	15.37	7850	-30.19	20230630	4750	15.37	20230927	7850	-30.19	20230630	4750	15.37	20230927	4.29	N	053700	500	113 억	N	N	N	N
107	20231211	150506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5490	0	3	0.00	404015360	73269	63.04	5500	5570	5490	7130	3850	5490	5514.14	20178	5576	5532	5476	5432	5376	5505	5405	114	1640	500	4060	10	1	22742196	1249	4.97	0.39	12	0.32	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.29	N	053700	500	113 억	N	N	N	N
108	20231211	140506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5510	20	2	0.36	369417700	66990	57.64	5500	5570	5490	7130	3850	5490	5514.52	20607	5576	5532	5476	5432	5376	5505	5405	114	1640	500	4060	10	1	22742196	1253	4.99	0.40	12	0.29	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.29	N	053700	500	113 억	N	N	N	N
109	20231211	130508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5510	20	2	0.36	345341250	62620	53.88	5500	5570	5490	7130	3850	5490	5514.87	21091	5576	5532	5476	5432	5376	5505	5405	114	1640	500	4060	10	1	22742196	1253	4.99	0.40	12	0.28	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.29	N	053700	500	113 억	N	N	N	N
110	20231211	120507	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5500	10	2	0.18	307776820	55790	48.00	5500	5570	5490	7130	3850	5490	5516.70	18811	5576	5532	5476	5432	5376	5505	5405	114	1640	500	4060	10	1	22742196	1251	4.98	0.40	12	0.25	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.29	N	053700	500	113 억	N	N	N	N
111	20231211	110506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5550	60	2	1.09	199209130	36105	31.07	5500	5570	5490	7130	3850	5490	5517.49	14055	5576	5532	5476	5432	5376	5505	5405	114	1640	500	4060	10	1	22742196	1262	5.02	0.40	12	0.16	1105.00	13920.00	7850	20230630	-29.30	4750	20230927	16.84	7850	-29.30	20230630	4750	16.84	20230927	7850	-29.30	20230630	4750	16.84	20230927	4.29	N	053700	500	113 억	N	N	N	N
112	20231211	100505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5530	40	2	0.73	149622440	27135	23.35	5500	5570	5490	7130	3850	5490	5514.00	10064	5576	5532	5476	5432	5376	5505	5405	114	1640	500	4060	10	1	22742196	1258	5.00	0.40	12	0.12	1105.00	13920.00	7850	20230630	-29.55	4750	20230927	16.42	7850	-29.55	20230630	4750	16.42	20230927	7850	-29.55	20230630	4750	16.42	20230927	4.29	N	053700	500	113 억	N	N	N	N
113	20231211	090503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5520	30	2	0.55	31890650	5785	4.98	5500	5540	5490	7130	3850	5490	5512.64	576	5576	5532	5476	5432	5376	5505	5405	114	1640	500	4060	10	1	22742196	1255	5.00	0.40	12	0.03	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	7850	-29.68	20230630	4750	16.21	20230927	7850	-29.68	20230630	4750	16.21	20230927	4.29	N	053700	500	113 억	N	N	N	N
114	20231208	160500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5490	10	2	0.18	628563400	115133	139.35	5500	5520	5420	7120	3840	5480	5459.45	-5779	5586	5532	5486	5432	5386	5510	5410	114	1640	500	4050	10	1	22742196	1249	4.97	0.39	12	0.51	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.36	N	053700	500	113 억	N	N	N	N
115	20231208	150502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5490	10	2	0.18	588576370	107856	130.54	5500	5520	5420	7120	3840	5480	5457.06	-5522	5586	5532	5486	5432	5386	5510	5410	114	1640	500	4050	10	1	22742196	1249	4.97	0.39	12	0.47	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.36	N	053700	500	113 억	N	N	N	N
116	20231208	140501	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5450	-30	5	-0.55	513310210	94086	113.88	5500	5520	5420	7120	3840	5480	5455.76	-7643	5586	5532	5486	5432	5386	5510	5410	114	1640	500	4050	10	1	22742196	1239	4.93	0.39	12	0.41	1105.00	13920.00	7850	20230630	-30.57	4750	20230927	14.74	7850	-30.57	20230630	4750	14.74	20230927	7850	-30.57	20230630	4750	14.74	20230927	4.36	N	053700	500	113 억	N	N	N	N
117	20231208	130500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5430	-50	5	-0.91	473712200	86809	105.07	5500	5520	5420	7120	3840	5480	5456.95	-6166	5586	5532	5486	5432	5386	5510	5410	114	1640	500	4050	10	1	22742196	1235	4.91	0.39	12	0.38	1105.00	13920.00	7850	20230630	-30.83	4750	20230927	14.32	7850	-30.83	20230630	4750	14.32	20230927	7850	-30.83	20230630	4750	14.32	20230927	4.36	N	053700	500	113 억	N	N	N	N
118	20231208	120457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5480	0	3	0.00	379487650	69508	84.13	5500	5520	5420	7120	3840	5480	5459.63	-181	5586	5532	5486	5432	5386	5510	5410	114	1640	500	4050	10	1	22742196	1246	4.96	0.39	12	0.31	1105.00	13920.00	7850	20230630	-30.19	4750	20230927	15.37	7850	-30.19	20230630	4750	15.37	20230927	7850	-30.19	20230630	4750	15.37	20230927	4.36	N	053700	500	113 억	N	N	N	N
119	20231208	110456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5450	-30	5	-0.55	236258580	43334	52.45	5500	5520	5420	7120	3840	5480	5452.04	-2278	5586	5532	5486	5432	5386	5510	5410	114	1640	500	4050	10	1	22742196	1239	4.93	0.39	12	0.19	1105.00	13920.00	7850	20230630	-30.57	4750	20230927	14.74	7850	-30.57	20230630	4750	14.74	20230927	7850	-30.57	20230630	4750	14.74	20230927	4.36	N	053700	500	113 억	N	N	N	N
120	20231208	100503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5480	0	3	0.00	119476400	21860	26.46	5500	5520	5430	7120	3840	5480	5465.53	2189	5586	5532	5486	5432	5386	5510	5410	114	1640	500	4050	10	1	22742196	1246	4.96	0.39	12	0.10	1105.00	13920.00	7850	20230630	-30.19	4750	20230927	15.37	7850	-30.19	20230630	4750	15.37	20230927	7850	-30.19	20230630	4750	15.37	20230927	4.36	N	053700	500	113 억	N	N	N	N
121	20231208	090456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5500	20	2	0.36	14608750	2658	3.22	5500	5520	5480	7120	3840	5480	5496.14	1037	5586	5532	5486	5432	5386	5510	5410	114	1640	500	4050	10	1	22742196	1251	4.98	0.40	12	0.01	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.36	N	053700	500	113 억	N	N	N	N
122	20231207	160457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5480	10	2	0.18	450280290	82105	95.98	5530	5540	5440	7110	3830	5470	5484.20	-22101	5556	5512	5446	5402	5336	5535	5425	114	1640	500	4040	10	1	22742196	1246	4.96	0.39	12	0.36	1105.00	13920.00	7850	20230630	-30.19	4750	20230927	15.37	7850	-30.19	20230630	4750	15.37	20230927	7850	-30.19	20230630	4750	15.37	20230927	4.47	N	053700	500	113 억	N	N	N	N
123	20231207	150458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5470	0	3	0.00	435889730	79475	92.91	5530	5540	5440	7110	3830	5470	5484.61	-21207	5556	5512	5446	5402	5336	5535	5425	114	1640	500	4040	10	1	22742196	1244	4.95	0.39	12	0.35	1105.00	13920.00	7850	20230630	-30.32	4750	20230927	15.16	7850	-30.32	20230630	4750	15.16	20230927	7850	-30.32	20230630	4750	15.16	20230927	4.47	N	053700	500	113 억	N	N	N	N
124	20231207	140456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5500	30	2	0.55	338883730	61753	72.19	5530	5540	5440	7110	3830	5470	5487.73	-12427	5556	5512	5446	5402	5336	5535	5425	114	1640	500	4040	10	1	22742196	1251	4.98	0.40	12	0.27	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.47	N	053700	500	113 억	N	N	N	N
125	20231207	130456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5510	40	2	0.73	312058380	56871	66.48	5530	5540	5440	7110	3830	5470	5487.13	-11974	5556	5512	5446	5402	5336	5535	5425	114	1640	500	4040	10	1	22742196	1253	4.99	0.40	12	0.25	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.47	N	053700	500	113 억	N	N	N	N
126	20231207	120458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5490	20	2	0.37	274148780	49980	58.43	5530	5540	5440	7110	3830	5470	5485.17	-13188	5556	5512	5446	5402	5336	5535	5425	114	1640	500	4040	10	1	22742196	1249	4.97	0.39	12	0.22	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.47	N	053700	500	113 억	N	N	N	N
127	20231207	110454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5470	0	3	0.00	226200750	41265	48.24	5530	5540	5440	7110	3830	5470	5481.66	-13811	5556	5512	5446	5402	5336	5535	5425	114	1640	500	4040	10	1	22742196	1244	4.95	0.39	12	0.18	1105.00	13920.00	7850	20230630	-30.32	4750	20230927	15.16	7850	-30.32	20230630	4750	15.16	20230927	7850	-30.32	20230630	4750	15.16	20230927	4.47	N	053700	500	113 억	N	N	N	N
128	20231207	100453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5470	0	3	0.00	155051160	28224	32.99	5530	5540	5460	7110	3830	5470	5493.59	-10175	5556	5512	5446	5402	5336	5535	5425	114	1640	500	4040	10	1	22742196	1244	4.95	0.39	12	0.12	1105.00	13920.00	7850	20230630	-30.32	4750	20230927	15.16	7850	-30.32	20230630	4750	15.16	20230927	7850	-30.32	20230630	4750	15.16	20230927	4.47	N	053700	500	113 억	N	N	N	N
129	20231207	090459	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5520	50	2	0.91	30104750	5456	6.38	5530	5540	5500	7110	3830	5470	5517.73	-4110	5556	5512	5446	5402	5336	5535	5425	114	1640	500	4040	10	1	22742196	1255	5.00	0.40	12	0.02	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	7850	-29.68	20230630	4750	16.21	20230927	7850	-29.68	20230630	4750	16.21	20230927	4.47	N	053700	500	113 억	N	N	N	N
130	20231206	160449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5470	100	2	1.86	465494640	85449	60.84	5430	5490	5380	6980	3760	5370	5447.58	18166	5616	5492	5426	5302	5236	5460	5270	114	1610	500	3970	10	1	22742196	1244	4.95	0.39	12	0.38	1105.00	13920.00	7850	20230630	-30.32	4750	20230927	15.16	7850	-30.32	20230630	4750	15.16	20230927	7850	-30.32	20230630	4750	15.16	20230927	4.50	N	053700	500	113 억	N	N	N	N
131	20231206	150458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5490	120	2	2.23	441211830	81016	57.68	5430	5490	5380	6980	3760	5370	5445.98	17322	5616	5492	5426	5302	5236	5460	5270	114	1610	500	3970	10	1	22742196	1249	4.97	0.39	12	0.36	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.50	N	053700	500	113 억	N	N	N	N
132	20231206	140457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5460	90	2	1.68	327831900	60295	42.93	5430	5490	5380	6980	3760	5370	5437.13	6472	5616	5492	5426	5302	5236	5460	5270	114	1610	500	3970	10	1	22742196	1242	4.94	0.39	12	0.27	1105.00	13920.00	7850	20230630	-30.45	4750	20230927	14.95	7850	-30.45	20230630	4750	14.95	20230927	7850	-30.45	20230630	4750	14.95	20230927	4.50	N	053700	500	113 억	N	N	N	N
133	20231206	130452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5450	80	2	1.49	277018670	50978	36.29	5430	5490	5380	6980	3760	5370	5434.08	2694	5616	5492	5426	5302	5236	5460	5270	114	1610	500	3970	10	1	22742196	1239	4.93	0.39	12	0.22	1105.00	13920.00	7850	20230630	-30.57	4750	20230927	14.74	7850	-30.57	20230630	4750	14.74	20230927	7850	-30.57	20230630	4750	14.74	20230927	4.50	N	053700	500	113 억	N	N	N	N
134	20231206	120448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5460	90	2	1.68	241773780	44512	31.69	5430	5490	5380	6980	3760	5370	5431.65	-687	5616	5492	5426	5302	5236	5460	5270	114	1610	500	3970	10	1	22742196	1242	4.94	0.39	12	0.20	1105.00	13920.00	7850	20230630	-30.45	4750	20230927	14.95	7850	-30.45	20230630	4750	14.95	20230927	7850	-30.45	20230630	4750	14.95	20230927	4.50	N	053700	500	113 억	N	N	N	N
135	20231206	110458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5460	90	2	1.68	207104300	38174	27.18	5430	5490	5380	6980	3760	5370	5425.27	-3545	5616	5492	5426	5302	5236	5460	5270	114	1610	500	3970	10	1	22742196	1242	4.94	0.39	12	0.17	1105.00	13920.00	7850	20230630	-30.45	4750	20230927	14.95	7850	-30.45	20230630	4750	14.95	20230927	7850	-30.45	20230630	4750	14.95	20230927	4.50	N	053700	500	113 억	N	N	N	N
136	20231206	100454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5420	50	2	0.93	163648630	30173	21.48	5430	5490	5380	6980	3760	5370	5423.68	-4750	5616	5492	5426	5302	5236	5460	5270	114	1610	500	3970	10	1	22742196	1233	4.90	0.39	12	0.13	1105.00	13920.00	7850	20230630	-30.96	4750	20230927	14.11	7850	-30.96	20230630	4750	14.11	20230927	7850	-30.96	20230630	4750	14.11	20230927	4.50	N	053700	500	113 억	N	N	N	N
137	20231206	090455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5430	60	2	1.12	14993070	2763	1.97	5430	5440	5390	6980	3760	5370	5426.37	-658	5616	5492	5426	5302	5236	5460	5270	114	1610	500	3970	10	1	22742196	1235	4.91	0.39	12	0.01	1105.00	13920.00	7850	20230630	-30.83	4750	20230927	14.32	7850	-30.83	20230630	4750	14.32	20230927	7850	-30.83	20230630	4750	14.32	20230927	4.50	N	053700	500	113 억	N	N	N	N
138	20231205	160456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5370	-110	5	-2.01	763895220	140189	145.94	5490	5550	5360	7120	3840	5480	5449.08	22768	5620	5550	5510	5440	5400	5530	5420	114	1640	500	4050	10	1	22742196	1221	4.86	0.39	12	0.62	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	7850	-31.59	20230630	4750	13.05	20230927	7850	-31.59	20230630	4750	13.05	20230927	4.52	N	053700	500	113 억	N	N	N	N
139	20231205	150454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5390	-90	5	-1.64	714922120	131085	136.46	5490	5550	5370	7120	3840	5480	5453.88	17734	5620	5550	5510	5440	5400	5530	5420	114	1640	500	4050	10	1	22742196	1226	4.88	0.39	12	0.58	1105.00	13920.00	7850	20230630	-31.34	4750	20230927	13.47	7850	-31.34	20230630	4750	13.47	20230927	7850	-31.34	20230630	4750	13.47	20230927	4.52	N	053700	500	113 억	N	N	N	N
140	20231205	140455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5440	-40	5	-0.73	538774530	98490	102.53	5490	5550	5440	7120	3840	5480	5470.35	18642	5620	5550	5510	5440	5400	5530	5420	114	1640	500	4050	10	1	22742196	1237	4.92	0.39	12	0.43	1105.00	13920.00	7850	20230630	-30.70	4750	20230927	14.53	7850	-30.70	20230630	4750	14.53	20230927	7850	-30.70	20230630	4750	14.53	20230927	4.52	N	053700	500	113 억	N	N	N	N
141	20231205	130454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5440	-40	5	-0.73	462599760	84505	87.97	5490	5550	5440	7120	3840	5480	5474.23	10825	5620	5550	5510	5440	5400	5530	5420	114	1640	500	4050	10	1	22742196	1237	4.92	0.39	12	0.37	1105.00	13920.00	7850	20230630	-30.70	4750	20230927	14.53	7850	-30.70	20230630	4750	14.53	20230927	7850	-30.70	20230630	4750	14.53	20230927	4.52	N	053700	500	113 억	N	N	N	N
142	20231205	120451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5440	-40	5	-0.73	237039570	43136	44.90	5490	5550	5440	7120	3840	5480	5495.17	-3018	5620	5550	5510	5440	5400	5530	5420	114	1640	500	4050	10	1	22742196	1237	4.92	0.39	12	0.19	1105.00	13920.00	7850	20230630	-30.70	4750	20230927	14.53	7850	-30.70	20230630	4750	14.53	20230927	7850	-30.70	20230630	4750	14.53	20230927	4.52	N	053700	500	113 억	N	N	N	N
143	20231205	110451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5540	60	2	1.09	111185320	20161	20.99	5490	5550	5490	7120	3840	5480	5514.87	-3074	5620	5550	5510	5440	5400	5530	5420	114	1640	500	4050	10	1	22742196	1260	5.01	0.40	12	0.09	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.52	N	053700	500	113 억	N	N	N	N
144	20231205	100452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5530	50	2	0.91	72212360	13106	13.64	5490	5550	5490	7120	3840	5480	5509.87	-2961	5620	5550	5510	5440	5400	5530	5420	114	1640	500	4050	10	1	22742196	1258	5.00	0.40	12	0.06	1105.00	13920.00	7850	20230630	-29.55	4750	20230927	16.42	7850	-29.55	20230630	4750	16.42	20230927	7850	-29.55	20230630	4750	16.42	20230927	4.52	N	053700	500	113 억	N	N	N	N
145	20231205	090449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5530	50	2	0.91	941210	171	0.18	5490	5530	5490	7120	3840	5480	5504.15	-9	5620	5550	5510	5440	5400	5530	5420	114	1640	500	4050	10	1	22742196	1258	5.00	0.40	12	0.00	1105.00	13920.00	7850	20230630	-29.55	4750	20230927	16.42	7850	-29.55	20230630	4750	16.42	20230927	7850	-29.55	20230630	4750	16.42	20230927	4.52	N	053700	500	113 억	N	N	N	N
146	20231204	160450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5480	-30	5	-0.54	528918910	95940	85.45	5540	5580	5470	7160	3860	5510	5513.02	4069	5696	5602	5556	5462	5416	5580	5440	114	1650	500	4070	10	1	22742196	1246	4.96	0.39	12	0.42	1105.00	13920.00	7850	20230630	-30.19	4750	20230927	15.37	7850	-30.19	20230630	4750	15.37	20230927	7850	-30.19	20230630	4750	15.37	20230927	4.58	N	053700	500	113 억	N	N	N	N
147	20231204	150452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5480	-30	5	-0.54	510041390	92499	82.39	5540	5580	5470	7160	3860	5510	5514.02	3799	5696	5602	5556	5462	5416	5580	5440	114	1650	500	4070	10	1	22742196	1246	4.96	0.39	12	0.41	1105.00	13920.00	7850	20230630	-30.19	4750	20230927	15.37	7850	-30.19	20230630	4750	15.37	20230927	7850	-30.19	20230630	4750	15.37	20230927	4.58	N	053700	500	113 억	N	N	N	N
148	20231204	140449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5490	-20	5	-0.36	479268210	86890	77.39	5540	5580	5470	7160	3860	5510	5515.80	5356	5696	5602	5556	5462	5416	5580	5440	114	1650	500	4070	10	1	22742196	1249	4.97	0.39	12	0.38	1105.00	13920.00	7850	20230630	-30.06	4750	20230927	15.58	7850	-30.06	20230630	4750	15.58	20230927	7850	-30.06	20230630	4750	15.58	20230927	4.58	N	053700	500	113 억	N	N	N	N
149	20231204	130448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5530	20	2	0.36	335937930	60769	54.13	5540	5580	5480	7160	3860	5510	5528.11	6542	5696	5602	5556	5462	5416	5580	5440	114	1650	500	4070	10	1	22742196	1258	5.00	0.40	12	0.27	1105.00	13920.00	7850	20230630	-29.55	4750	20230927	16.42	7850	-29.55	20230630	4750	16.42	20230927	7850	-29.55	20230630	4750	16.42	20230927	4.58	N	053700	500	113 억	N	N	N	N
150	20231204	120447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5550	40	2	0.73	316740490	57305	51.04	5540	5580	5480	7160	3860	5510	5527.27	8035	5696	5602	5556	5462	5416	5580	5440	114	1650	500	4070	10	1	22742196	1262	5.02	0.40	12	0.25	1105.00	13920.00	7850	20230630	-29.30	4750	20230927	16.84	7850	-29.30	20230630	4750	16.84	20230927	7850	-29.30	20230630	4750	16.84	20230927	4.58	N	053700	500	113 억	N	N	N	N
151	20231204	110450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5580	70	2	1.27	288399700	52192	46.49	5540	5580	5480	7160	3860	5510	5525.75	8132	5696	5602	5556	5462	5416	5580	5440	114	1650	500	4070	10	1	22742196	1269	5.05	0.40	12	0.23	1105.00	13920.00	7850	20230630	-28.92	4750	20230927	17.47	7850	-28.92	20230630	4750	17.47	20230927	7850	-28.92	20230630	4750	17.47	20230927	4.58	N	053700	500	113 억	N	N	N	N
152	20231204	100449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5520	10	2	0.18	205659090	37265	33.19	5540	5580	5480	7160	3860	5510	5518.83	6809	5696	5602	5556	5462	5416	5580	5440	114	1650	500	4070	10	1	22742196	1255	5.00	0.40	12	0.16	1105.00	13920.00	7850	20230630	-29.68	4750	20230927	16.21	7850	-29.68	20230630	4750	16.21	20230927	7850	-29.68	20230630	4750	16.21	20230927	4.58	N	053700	500	113 억	N	N	N	N
153	20231204	090449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5500	-10	5	-0.18	43930020	7971	7.10	5540	5560	5490	7160	3860	5510	5511.23	1823	5696	5602	5556	5462	5416	5580	5440	114	1650	500	4070	10	1	22742196	1251	4.98	0.40	12	0.04	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	7850	-29.94	20230630	4750	15.79	20230927	7850	-29.94	20230630	4750	15.79	20230927	4.58	N	053700	500	113 억	N	N	N	N
154	20231201	160449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5510	-90	5	-1.61	620403880	111550	78.56	5630	5650	5510	7280	3920	5600	5561.67	-4083	5813	5706	5613	5506	5413	5660	5460	114	1680	500	4140	10	1	22742196	1253	4.99	0.40	12	0.49	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	7850	-29.81	20230630	4750	16.00	20230927	7850	-29.81	20230630	4750	16.00	20230927	4.49	N	053700	500	113 억	N	N	N	N
155	20231201	150448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5540	-60	5	-1.07	514090570	92278	64.99	5630	5650	5530	7280	3920	5600	5571.11	-5785	5813	5706	5613	5506	5413	5660	5460	114	1680	500	4140	10	1	22742196	1260	5.01	0.40	12	0.41	1105.00	13920.00	7850	20230630	-29.43	4750	20230927	16.63	7850	-29.43	20230630	4750	16.63	20230927	7850	-29.43	20230630	4750	16.63	20230927	4.49	N	053700	500	113 억	N	N	N	N
156	20231201	140448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5560	-40	5	-0.71	417857350	74934	52.77	5630	5650	5550	7280	3920	5600	5576.34	-2617	5813	5706	5613	5506	5413	5660	5460	114	1680	500	4140	10	1	22742196	1264	5.03	0.40	12	0.33	1105.00	13920.00	7850	20230630	-29.17	4750	20230927	17.05	7850	-29.17	20230630	4750	17.05	20230927	7850	-29.17	20230630	4750	17.05	20230927	4.49	N	053700	500	113 억	N	N	N	N
157	20231201	130447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5560	-40	5	-0.71	328414500	58873	41.46	5630	5650	5550	7280	3920	5600	5578.36	-1572	5813	5706	5613	5506	5413	5660	5460	114	1680	500	4140	10	1	22742196	1264	5.03	0.40	12	0.26	1105.00	13920.00	7850	20230630	-29.17	4750	20230927	17.05	7850	-29.17	20230630	4750	17.05	20230927	7850	-29.17	20230630	4750	17.05	20230927	4.49	N	053700	500	113 억	N	N	N	N
158	20231201	120451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5610	10	2	0.18	226202790	40523	28.54	5630	5650	5550	7280	3920	5600	5582.08	3896	5813	5706	5613	5506	5413	5660	5460	114	1680	500	4140	10	1	22742196	1276	5.08	0.40	12	0.18	1105.00	13920.00	7850	20230630	-28.54	4750	20230927	18.11	7850	-28.54	20230630	4750	18.11	20230927	7850	-28.54	20230630	4750	18.11	20230927	4.49	N	053700	500	113 억	N	N	N	N
159	20231201	110450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5610	10	2	0.18	211174480	37840	26.65	5630	5650	5550	7280	3920	5600	5580.72	4106	5813	5706	5613	5506	5413	5660	5460	114	1680	500	4140	10	1	22742196	1276	5.08	0.40	12	0.17	1105.00	13920.00	7850	20230630	-28.54	4750	20230927	18.11	7850	-28.54	20230630	4750	18.11	20230927	7850	-28.54	20230630	4750	18.11	20230927	4.49	N	053700	500	113 억	N	N	N	N
160	20231201	100451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5580	-20	5	-0.36	153162760	27453	19.33	5630	5650	5550	7280	3920	5600	5579.09	1869	5813	5706	5613	5506	5413	5660	5460	114	1680	500	4140	10	1	22742196	1269	5.05	0.40	12	0.12	1105.00	13920.00	7850	20230630	-28.92	4750	20230927	17.47	7850	-28.92	20230630	4750	17.47	20230927	7850	-28.92	20230630	4750	17.47	20230927	4.49	N	053700	500	113 억	N	N	N	N
161	20231201	090446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	5650	50	2	0.89	7271090	1293	0.91	5630	5650	5600	7280	3920	5600	5623.43	4	5813	5706	5613	5506	5413	5660	5460	114	1680	500	4140	10	1	22742196	1285	5.11	0.41	12	0.01	1105.00	13920.00	7850	20230630	-28.03	4750	20230927	18.95	7850	-28.03	20230630	4750	18.95	20230927	7850	-28.03	20230630	4750	18.95	20230927	4.49	N	053700	500	113 억	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History