KissMeData/101930/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	90	2	0.78	51997160	4493	22.88	11550	11690	11370	15010	8090	11550	11572.93	0.35	82	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.12	N	101930	500	46 억	32625	N	N	N	N
3	20231229	150827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	90	2	0.78	51997160	4493	22.88	11550	11690	11370	15010	8090	11550	11572.93	0.35	82	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.12	N	101930	500	46 억	32625	N	N	N	N
4	20231229	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	90	2	0.78	51997160	4493	22.88	11550	11690	11370	15010	8090	11550	11572.93	0.35	82	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.12	N	101930	500	46 억	32625	N	N	N	N
5	20231229	130827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	90	2	0.78	51997160	4493	22.88	11550	11690	11370	15010	8090	11550	11572.93	0.35	82	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.12	N	101930	500	46 억	32625	N	N	N	N
6	20231229	120829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	90	2	0.78	51997160	4493	22.88	11550	11690	11370	15010	8090	11550	11572.93	0.35	82	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.12	N	101930	500	46 억	32625	N	N	N	N
7	20231229	110752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	90	2	0.78	51997160	4493	22.88	11550	11690	11370	15010	8090	11550	11572.93	0.35	82	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.12	N	101930	500	46 억	32625	N	N	N	N
8	20231229	100758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	90	2	0.78	51997160	4493	22.88	11550	11690	11370	15010	8090	11550	11572.93	0.35	82	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.12	N	101930	500	46 억	32625	N	N	N	N
9	20231229	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	90	2	0.78	51997160	4493	22.88	11550	11690	11370	15010	8090	11550	11572.93	0.35	82	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.12	N	101930	500	46 억	32625	N	N	N	N
10	20231228	160751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	90	2	0.78	51997160	4493	22.88	11550	11690	11370	15010	8090	11550	11572.93	0.35	0	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.12	N	101930	500	46 억	32543	N	N	N	N
11	20231228	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11620	70	2	0.61	49122950	4246	21.62	11550	11690	11370	15010	8090	11550	11569.23	0.35	0	-37	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1084	-10.07	0.64	12	0.05	-1154.00	18255.00	15120	20230216	-23.15	7600	20230818	52.89	15120	-23.15	20230216	7600	52.89	20230818	15120	-23.15	20230216	7600	52.89	20230818	0.12	N	101930	500	46 억	32543	N	N	N	N
12	20231228	140750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11650	100	2	0.87	41190560	3561	18.13	11550	11690	11370	15010	8090	11550	11567.13	0.35	0	-268	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1087	-10.10	0.64	12	0.04	-1154.00	18255.00	15120	20230216	-22.95	7600	20230818	53.29	15120	-22.95	20230216	7600	53.29	20230818	15120	-22.95	20230216	7600	53.29	20230818	0.12	N	101930	500	46 억	32543	N	N	N	N
13	20231228	130751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	0	3	0.00	20497910	1774	9.03	11550	11590	11370	15010	8090	11550	11554.63	0.35	0	-338	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1078	-10.01	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.61	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15120	-23.61	20230216	7600	51.97	20230818	0.12	N	101930	500	46 억	32543	N	N	N	N
14	20231228	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11570	20	2	0.17	20071900	1737	8.85	11550	11590	11370	15010	8090	11550	11555.50	0.35	0	-338	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1080	-10.03	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.48	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	15120	-23.48	20230216	7600	52.24	20230818	0.12	N	101930	500	46 억	32543	N	N	N	N
15	20231228	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11570	20	2	0.17	20071900	1737	8.85	11550	11590	11370	15010	8090	11550	11555.50	0.35	0	-338	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1080	-10.03	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.48	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	15120	-23.48	20230216	7600	52.24	20230818	0.12	N	101930	500	46 억	32543	N	N	N	N
16	20231228	100749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	40	2	0.35	16172960	1400	7.13	11550	11590	11370	15010	8090	11550	11552.11	0.35	0	-71	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1082	-10.04	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.35	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	15120	-23.35	20230216	7600	52.50	20230818	0.12	N	101930	500	46 억	32543	N	N	N	N
17	20231228	090751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11410	-140	5	-1.21	433800	38	0.19	11550	11550	11370	15010	8090	11550	11415.79	0.35	0	-17	12276	11912	11406	11042	10536	12095	11225	47	3460	500	7850	10	1	9331705	1065	-9.89	0.63	12	0.00	-1154.00	18255.00	15120	20230216	-24.54	7600	20230818	50.13	15120	-24.54	20230216	7600	50.13	20230818	15120	-24.54	20230216	7600	50.13	20230818	0.12	N	101930	500	46 억	32543	N	N	N	N
18	20231227	160744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	-230	5	-1.95	223297550	19638	84.83	11330	11770	10900	15310	8250	11780	11370.69	0.36	0	-1137	12193	11986	11623	11416	11053	11805	11235	47	3530	500	8010	10	1	9331705	1078	-10.01	0.63	12	0.21	-1154.00	18255.00	15120	20230216	-23.61	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15120	-23.61	20230216	7600	51.97	20230818	0.13	N	101930	500	46 억	33680	N	N	N	N
19	20231227	150755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	-290	5	-2.46	206479850	18173	78.50	11330	11770	10900	15310	8250	11780	11361.90	0.36	0	-1231	12193	11986	11623	11416	11053	11805	11235	47	3530	500	8010	10	1	9331705	1072	-9.96	0.63	12	0.19	-1154.00	18255.00	15120	20230216	-24.01	7600	20230818	51.18	15120	-24.01	20230216	7600	51.18	20230818	15120	-24.01	20230216	7600	51.18	20230818	0.13	N	101930	500	46 억	33680	N	N	N	N
20	20231227	140752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	-230	5	-1.95	154871700	13646	58.94	11330	11770	10900	15310	8250	11780	11349.24	0.36	0	-1184	12193	11986	11623	11416	11053	11805	11235	47	3530	500	8010	10	1	9331705	1078	-10.01	0.63	12	0.15	-1154.00	18255.00	15120	20230216	-23.61	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15120	-23.61	20230216	7600	51.97	20230818	0.13	N	101930	500	46 억	33680	N	N	N	N
21	20231227	130746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11420	-360	5	-3.06	145274650	12810	55.33	11330	11770	10900	15310	8250	11780	11340.72	0.36	0	-1144	12193	11986	11623	11416	11053	11805	11235	47	3530	500	8010	10	1	9331705	1066	-9.90	0.63	12	0.14	-1154.00	18255.00	15120	20230216	-24.47	7600	20230818	50.26	15120	-24.47	20230216	7600	50.26	20230818	15120	-24.47	20230216	7600	50.26	20230818	0.13	N	101930	500	46 억	33680	N	N	N	N
22	20231227	120747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11350	-430	5	-3.65	105297150	9299	40.17	11330	11770	10900	15310	8250	11780	11323.49	0.36	0	-1118	12193	11986	11623	11416	11053	11805	11235	47	3530	500	8010	10	1	9331705	1059	-9.84	0.62	12	0.10	-1154.00	18255.00	15120	20230216	-24.93	7600	20230818	49.34	15120	-24.93	20230216	7600	49.34	20230818	15120	-24.93	20230216	7600	49.34	20230818	0.13	N	101930	500	46 억	33680	N	N	N	N
23	20231227	110752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11350	-430	5	-3.65	98926620	8738	37.74	11330	11770	10900	15310	8250	11780	11321.43	0.36	0	-1118	12193	11986	11623	11416	11053	11805	11235	47	3530	500	8010	10	1	9331705	1059	-9.84	0.62	12	0.09	-1154.00	18255.00	15120	20230216	-24.93	7600	20230818	49.34	15120	-24.93	20230216	7600	49.34	20230818	15120	-24.93	20230216	7600	49.34	20230818	0.13	N	101930	500	46 억	33680	N	N	N	N
24	20231227	100751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11350	-430	5	-3.65	95618510	8446	36.48	11330	11770	10900	15310	8250	11780	11321.16	0.36	0	-1108	12193	11986	11623	11416	11053	11805	11235	47	3530	500	8010	10	1	9331705	1059	-9.84	0.62	12	0.09	-1154.00	18255.00	15120	20230216	-24.93	7600	20230818	49.34	15120	-24.93	20230216	7600	49.34	20230818	15120	-24.93	20230216	7600	49.34	20230818	0.13	N	101930	500	46 억	33680	N	N	N	N
25	20231227	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	-140	5	-1.19	4679360	408	1.76	11330	11770	11330	15310	8250	11780	11469.02	0.36	0	-17	12193	11986	11623	11416	11053	11805	11235	47	3530	500	8010	10	1	9331705	1086	-10.09	0.64	12	0.00	-1154.00	18255.00	15120	20230216	-23.02	7600	20230818	53.16	15120	-23.02	20230216	7600	53.16	20230818	15120	-23.02	20230216	7600	53.16	20230818	0.13	N	101930	500	46 억	33680	N	N	N	N
26	20231226	160753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11780	-60	5	-0.51	266100100	23135	326.03	11830	11830	11260	15390	8290	11840	11502.06	0.37	0	-295	12193	12016	11823	11646	11453	12105	11735	47	3550	500	8050	10	1	9331705	1099	-10.21	0.65	12	0.25	-1154.00	18255.00	15120	20230216	-22.09	7600	20230818	55.00	15120	-22.09	20230216	7600	55.00	20230818	15120	-22.09	20230216	7600	55.00	20230818	0.13	N	101930	500	46 억	34148	N	N	N	N
27	20231226	150750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11790	-50	5	-0.42	244462200	21284	299.94	11830	11830	11260	15390	8290	11840	11485.73	0.37	0	-190	12193	12016	11823	11646	11453	12105	11735	47	3550	500	8050	10	1	9331705	1100	-10.22	0.65	12	0.23	-1154.00	18255.00	15120	20230216	-22.02	7600	20230818	55.13	15120	-22.02	20230216	7600	55.13	20230818	15120	-22.02	20230216	7600	55.13	20230818	0.13	N	101930	500	46 억	34148	N	N	N	N
28	20231226	140752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11700	-140	5	-1.18	219439770	19135	269.66	11830	11830	11260	15390	8290	11840	11467.98	0.37	0	-115	12193	12016	11823	11646	11453	12105	11735	47	3550	500	8050	10	1	9331705	1092	-10.14	0.64	12	0.21	-1154.00	18255.00	15120	20230216	-22.62	7600	20230818	53.95	15120	-22.62	20230216	7600	53.95	20230818	15120	-22.62	20230216	7600	53.95	20230818	0.13	N	101930	500	46 억	34148	N	N	N	N
29	20231226	130751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11610	-230	5	-1.94	176661750	15428	217.42	11830	11830	11260	15390	8290	11840	11450.72	0.37	0	167	12193	12016	11823	11646	11453	12105	11735	47	3550	500	8050	10	1	9331705	1083	-10.06	0.64	12	0.17	-1154.00	18255.00	15120	20230216	-23.21	7600	20230818	52.76	15120	-23.21	20230216	7600	52.76	20230818	15120	-23.21	20230216	7600	52.76	20230818	0.13	N	101930	500	46 억	34148	N	N	N	N
30	20231226	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	-290	5	-2.45	139585070	12214	172.13	11830	11830	11260	15390	8290	11840	11428.28	0.37	0	11	12193	12016	11823	11646	11453	12105	11735	47	3550	500	8050	10	1	9331705	1078	-10.01	0.63	12	0.13	-1154.00	18255.00	15120	20230216	-23.61	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15120	-23.61	20230216	7600	51.97	20230818	0.13	N	101930	500	46 억	34148	N	N	N	N
31	20231226	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11700	-140	5	-1.18	115496330	10128	142.73	11830	11830	11260	15390	8290	11840	11403.67	0.37	0	-43	12193	12016	11823	11646	11453	12105	11735	47	3550	500	8050	10	1	9331705	1092	-10.14	0.64	12	0.11	-1154.00	18255.00	15120	20230216	-22.62	7600	20230818	53.95	15120	-22.62	20230216	7600	53.95	20230818	15120	-22.62	20230216	7600	53.95	20230818	0.13	N	101930	500	46 억	34148	N	N	N	N
32	20231226	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11660	-180	5	-1.52	8373560	718	10.12	11830	11830	11600	15390	8290	11840	11662.34	0.37	0	-515	12193	12016	11823	11646	11453	12105	11735	47	3550	500	8050	10	1	9331705	1088	-10.10	0.64	12	0.01	-1154.00	18255.00	15120	20230216	-22.88	7600	20230818	53.42	15120	-22.88	20230216	7600	53.42	20230818	15120	-22.88	20230216	7600	53.42	20230818	0.13	N	101930	500	46 억	34148	N	N	N	N
33	20231226	090752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11710	-130	5	-1.10	176850	15	0.21	11830	11830	11710	15390	8290	11840	11790.00	0.37	0	-5	12193	12016	11823	11646	11453	12105	11735	47	3550	500	8050	10	1	9331705	1093	-10.15	0.64	12	0.00	-1154.00	18255.00	15120	20230216	-22.55	7600	20230818	54.08	15120	-22.55	20230216	7600	54.08	20230818	15120	-22.55	20230216	7600	54.08	20230818	0.13	N	101930	500	46 억	34148	N	N	N	N
34	20231222	160741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11840	50	2	0.42	83220570	7096	22.48	11790	12000	11630	15320	8260	11790	11727.66	0.37	0	-833	12730	12260	11730	11260	10730	12495	11495	47	3530	500	8010	10	1	9331705	1105	-10.26	0.65	12	0.08	-1154.00	18255.00	15120	20230216	-21.69	7600	20230818	55.79	15120	-21.69	20230216	7600	55.79	20230818	15120	-21.69	20230216	7600	55.79	20230818	0.13	N	101930	500	46 억	34772	N	N	N	N
35	20231222	150739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11710	-80	5	-0.68	63563660	5427	17.19	11790	12000	11630	15320	8260	11790	11712.49	0.37	0	-766	12730	12260	11730	11260	10730	12495	11495	47	3530	500	8010	10	1	9331705	1093	-10.15	0.64	12	0.06	-1154.00	18255.00	15120	20230216	-22.55	7600	20230818	54.08	15120	-22.55	20230216	7600	54.08	20230818	15120	-22.55	20230216	7600	54.08	20230818	0.13	N	101930	500	46 억	34772	N	N	N	N
36	20231222	140735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11790	0	3	0.00	61108030	5218	16.53	11790	12000	11630	15320	8260	11790	11711.01	0.37	0	-762	12730	12260	11730	11260	10730	12495	11495	47	3530	500	8010	10	1	9331705	1100	-10.22	0.65	12	0.06	-1154.00	18255.00	15120	20230216	-22.02	7600	20230818	55.13	15120	-22.02	20230216	7600	55.13	20230818	15120	-22.02	20230216	7600	55.13	20230818	0.13	N	101930	500	46 억	34772	N	N	N	N
37	20231222	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11730	-60	5	-0.51	48865100	4175	13.22	11790	12000	11630	15320	8260	11790	11704.22	0.37	0	-704	12730	12260	11730	11260	10730	12495	11495	47	3530	500	8010	10	1	9331705	1095	-10.16	0.64	12	0.04	-1154.00	18255.00	15120	20230216	-22.42	7600	20230818	54.34	15120	-22.42	20230216	7600	54.34	20230818	15120	-22.42	20230216	7600	54.34	20230818	0.13	N	101930	500	46 억	34772	N	N	N	N
38	20231222	120736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11800	10	2	0.08	42864110	3664	11.61	11790	12000	11630	15320	8260	11790	11698.72	0.37	0	-669	12730	12260	11730	11260	10730	12495	11495	47	3530	500	8010	10	1	9331705	1101	-10.23	0.65	12	0.04	-1154.00	18255.00	15120	20230216	-21.96	7600	20230818	55.26	15120	-21.96	20230216	7600	55.26	20230818	15120	-21.96	20230216	7600	55.26	20230818	0.13	N	101930	500	46 억	34772	N	N	N	N
39	20231222	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11690	-100	5	-0.85	35116670	3003	9.51	11790	12000	11630	15320	8260	11790	11693.86	0.37	0	-654	12730	12260	11730	11260	10730	12495	11495	47	3530	500	8010	10	1	9331705	1091	-10.13	0.64	12	0.03	-1154.00	18255.00	15120	20230216	-22.69	7600	20230818	53.82	15120	-22.69	20230216	7600	53.82	20230818	15120	-22.69	20230216	7600	53.82	20230818	0.13	N	101930	500	46 억	34772	N	N	N	N
40	20231222	100734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11720	-70	5	-0.59	24423990	2087	6.61	11790	12000	11630	15320	8260	11790	11702.92	0.37	0	-785	12730	12260	11730	11260	10730	12495	11495	47	3530	500	8010	10	1	9331705	1094	-10.16	0.64	12	0.02	-1154.00	18255.00	15120	20230216	-22.49	7600	20230818	54.21	15120	-22.49	20230216	7600	54.21	20230818	15120	-22.49	20230216	7600	54.21	20230818	0.13	N	101930	500	46 억	34772	N	N	N	N
41	20231222	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11710	-80	5	-0.68	6037390	513	1.62	11790	12000	11700	15320	8260	11790	11768.79	0.37	0	44	12730	12260	11730	11260	10730	12495	11495	47	3530	500	8010	10	1	9331705	1093	-10.15	0.64	12	0.01	-1154.00	18255.00	15120	20230216	-22.55	7600	20230818	54.08	15120	-22.55	20230216	7600	54.08	20230818	15120	-22.55	20230216	7600	54.08	20230818	0.13	N	101930	500	46 억	34772	N	N	N	N
42	20231221	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11790	590	2	5.27	366386280	31570	239.15	11200	12200	11200	14560	7840	11200	11605.36	0.34	0	2933	11686	11442	11226	10982	10766	11335	10875	47	3360	500	7610	10	1	9331705	1100	-10.22	0.65	12	0.34	-1154.00	18255.00	15120	20230216	-22.02	7600	20230818	55.13	15120	-22.02	20230216	7600	55.13	20230818	15120	-22.02	20230216	7600	55.13	20230818	0.14	N	101930	500	46 억	31944	N	N	N	N
43	20231221	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11730	530	2	4.73	353563860	30480	230.89	11200	12200	11200	14560	7840	11200	11599.86	0.34	0	2834	11686	11442	11226	10982	10766	11335	10875	47	3360	500	7610	10	1	9331705	1095	-10.16	0.64	12	0.33	-1154.00	18255.00	15120	20230216	-22.42	7600	20230818	54.34	15120	-22.42	20230216	7600	54.34	20230818	15120	-22.42	20230216	7600	54.34	20230818	0.14	N	101930	500	46 억	31944	N	N	N	N
44	20231221	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11630	430	2	3.84	306693990	26465	200.48	11200	12200	11200	14560	7840	11200	11588.66	0.34	0	3154	11686	11442	11226	10982	10766	11335	10875	47	3360	500	7610	10	1	9331705	1085	-10.08	0.64	12	0.28	-1154.00	18255.00	15120	20230216	-23.08	7600	20230818	53.03	15120	-23.08	20230216	7600	53.03	20230818	15120	-23.08	20230216	7600	53.03	20230818	0.14	N	101930	500	46 억	31944	N	N	N	N
45	20231221	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11660	460	2	4.11	296728160	25609	193.99	11200	12200	11200	14560	7840	11200	11586.87	0.34	0	2872	11686	11442	11226	10982	10766	11335	10875	47	3360	500	7610	10	1	9331705	1088	-10.10	0.64	12	0.27	-1154.00	18255.00	15120	20230216	-22.88	7600	20230818	53.42	15120	-22.88	20230216	7600	53.42	20230818	15120	-22.88	20230216	7600	53.42	20230818	0.14	N	101930	500	46 억	31944	N	N	N	N
46	20231221	120736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11680	480	2	4.29	253095470	21863	165.62	11200	12200	11200	14560	7840	11200	11576.43	0.34	0	1669	11686	11442	11226	10982	10766	11335	10875	47	3360	500	7610	10	1	9331705	1090	-10.12	0.64	12	0.23	-1154.00	18255.00	15120	20230216	-22.75	7600	20230818	53.68	15120	-22.75	20230216	7600	53.68	20230818	15120	-22.75	20230216	7600	53.68	20230818	0.14	N	101930	500	46 억	31944	N	N	N	N
47	20231221	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	190	2	1.70	64401530	5717	43.31	11200	11390	11200	14560	7840	11200	11264.92	0.34	0	572	11686	11442	11226	10982	10766	11335	10875	47	3360	500	7610	10	1	9331705	1063	-9.87	0.62	12	0.06	-1154.00	18255.00	15120	20230216	-24.67	7600	20230818	49.87	15120	-24.67	20230216	7600	49.87	20230818	15120	-24.67	20230216	7600	49.87	20230818	0.14	N	101930	500	46 억	31944	N	N	N	N
48	20231221	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	70	2	0.62	8935840	797	6.04	11200	11300	11200	14560	7840	11200	11211.84	0.34	0	-46	11686	11442	11226	10982	10766	11335	10875	47	3360	500	7610	10	1	9331705	1052	-9.77	0.62	12	0.01	-1154.00	18255.00	15120	20230216	-25.46	7600	20230818	48.29	15120	-25.46	20230216	7600	48.29	20230818	15120	-25.46	20230216	7600	48.29	20230818	0.14	N	101930	500	46 억	31944	N	N	N	N
49	20231221	090733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	0	3	0.00	0	0	0.00	0	0	0	14560	7840	11200	0.00	0.34	0	0	11686	11442	11226	10982	10766	11335	10875	47	3360	500	7610	10	1	9331705	1045	-9.71	0.61	12	0.00	-1154.00	18255.00	15120	20230216	-25.93	7600	20230818	47.37	15120	-25.93	20230216	7600	47.37	20230818	15120	-25.93	20230216	7600	47.37	20230818	0.14	N	101930	500	46 억	31944	N	N	N	N
50	20231220	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	-40	5	-0.36	146895050	13161	93.15	11240	11470	11010	14610	7870	11240	11161.20	0.34	0	401	11706	11472	11236	11002	10766	11355	10885	47	3370	500	7640	10	1	9331705	1045	-9.71	0.61	12	0.14	-1154.00	18255.00	15120	20230216	-25.93	7600	20230818	47.37	15120	-25.93	20230216	7600	47.37	20230818	15120	-25.93	20230216	7600	47.37	20230818	0.14	N	101930	500	46 억	31538	N	N	N	N
51	20231220	150813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11120	-120	5	-1.07	134913490	12089	85.56	11240	11470	11010	14610	7870	11240	11160.02	0.34	0	1036	11706	11472	11236	11002	10766	11355	10885	47	3370	500	7640	10	1	9331705	1038	-9.64	0.61	12	0.13	-1154.00	18255.00	15120	20230216	-26.46	7600	20230818	46.32	15120	-26.46	20230216	7600	46.32	20230818	15120	-26.46	20230216	7600	46.32	20230818	0.14	N	101930	500	46 억	31538	N	N	N	N
52	20231220	140824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11220	-20	5	-0.18	125997170	11290	79.91	11240	11470	11010	14610	7870	11240	11160.07	0.34	0	776	11706	11472	11236	11002	10766	11355	10885	47	3370	500	7640	10	1	9331705	1047	-9.72	0.61	12	0.12	-1154.00	18255.00	15120	20230216	-25.79	7600	20230818	47.63	15120	-25.79	20230216	7600	47.63	20230818	15120	-25.79	20230216	7600	47.63	20230818	0.14	N	101930	500	46 억	31538	N	N	N	N
53	20231220	130818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11260	20	2	0.18	79943990	7150	50.61	11240	11470	11140	14610	7870	11240	11180.98	0.34	0	120	11706	11472	11236	11002	10766	11355	10885	47	3370	500	7640	10	1	9331705	1051	-9.76	0.62	12	0.08	-1154.00	18255.00	15120	20230216	-25.53	7600	20230818	48.16	15120	-25.53	20230216	7600	48.16	20230818	15120	-25.53	20230216	7600	48.16	20230818	0.14	N	101930	500	46 억	31538	N	N	N	N
54	20231220	120731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11210	-30	5	-0.27	17121620	1524	10.79	11240	11470	11140	14610	7870	11240	11234.66	0.34	0	-52	11706	11472	11236	11002	10766	11355	10885	47	3370	500	7640	10	1	9331705	1046	-9.71	0.61	12	0.02	-1154.00	18255.00	15120	20230216	-25.86	7600	20230818	47.50	15120	-25.86	20230216	7600	47.50	20230818	15120	-25.86	20230216	7600	47.50	20230818	0.14	N	101930	500	46 억	31538	N	N	N	N
55	20231220	110734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11320	80	2	0.71	10195620	908	6.43	11240	11470	11140	14610	7870	11240	11228.66	0.34	0	-53	11706	11472	11236	11002	10766	11355	10885	47	3370	500	7640	10	1	9331705	1056	-9.81	0.62	12	0.01	-1154.00	18255.00	15120	20230216	-25.13	7600	20230818	48.95	15120	-25.13	20230216	7600	48.95	20230818	15120	-25.13	20230216	7600	48.95	20230818	0.14	N	101930	500	46 억	31538	N	N	N	N
56	20231220	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11240	0	3	0.00	4478380	399	2.82	11240	11470	11140	14610	7870	11240	11224.01	0.34	0	-50	11706	11472	11236	11002	10766	11355	10885	47	3370	500	7640	10	1	9331705	1049	-9.74	0.62	12	0.00	-1154.00	18255.00	15120	20230216	-25.66	7600	20230818	47.89	15120	-25.66	20230216	7600	47.89	20230818	15120	-25.66	20230216	7600	47.89	20230818	0.14	N	101930	500	46 억	31538	N	N	N	N
57	20231220	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	60	2	0.53	384360	34	0.24	11240	11470	11240	14610	7870	11240	11304.71	0.34	0	-32	11706	11472	11236	11002	10766	11355	10885	47	3370	500	7640	10	1	9331705	1054	-9.79	0.62	12	0.00	-1154.00	18255.00	15120	20230216	-25.26	7600	20230818	48.68	15120	-25.26	20230216	7600	48.68	20230818	15120	-25.26	20230216	7600	48.68	20230818	0.14	N	101930	500	46 억	31538	N	N	N	N
58	20231219	160731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11240	-40	5	-0.35	157383270	14129	383.21	11280	11470	11000	14660	7900	11280	11139.02	0.34	0	-41	11973	11626	11413	11066	10853	11520	10960	47	3380	500	7670	10	1	9331705	1049	-9.74	0.62	12	0.15	-1154.00	18255.00	15120	20230216	-25.66	7600	20230818	47.89	15120	-25.66	20230216	7600	47.89	20230818	15120	-25.66	20230216	7600	47.89	20230818	0.14	N	101930	500	46 억	31579	N	N	N	N
59	20231219	150735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11250	-30	5	-0.27	154541810	13876	376.35	11280	11470	11000	14660	7900	11280	11137.35	0.34	0	-88	11973	11626	11413	11066	10853	11520	10960	47	3380	500	7670	10	1	9331705	1050	-9.75	0.62	12	0.15	-1154.00	18255.00	15120	20230216	-25.60	7600	20230818	48.03	15120	-25.60	20230216	7600	48.03	20230818	15120	-25.60	20230216	7600	48.03	20230818	0.14	N	101930	500	46 억	31579	N	N	N	N
60	20231219	140730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	-10	5	-0.09	150025180	13474	365.45	11280	11470	11000	14660	7900	11280	11134.42	0.34	0	-173	11973	11626	11413	11066	10853	11520	10960	47	3380	500	7670	10	1	9331705	1052	-9.77	0.62	12	0.14	-1154.00	18255.00	15120	20230216	-25.46	7600	20230818	48.29	15120	-25.46	20230216	7600	48.29	20230818	15120	-25.46	20230216	7600	48.29	20230818	0.14	N	101930	500	46 억	31579	N	N	N	N
61	20231219	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11170	-110	5	-0.98	143373940	12880	349.34	11280	11470	11000	14660	7900	11280	11131.52	0.34	0	-159	11973	11626	11413	11066	10853	11520	10960	47	3380	500	7670	10	1	9331705	1042	-9.68	0.61	12	0.14	-1154.00	18255.00	15120	20230216	-26.12	7600	20230818	46.97	15120	-26.12	20230216	7600	46.97	20230818	15120	-26.12	20230216	7600	46.97	20230818	0.14	N	101930	500	46 억	31579	N	N	N	N
62	20231219	120734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11150	-130	5	-1.15	135280500	12154	329.64	11280	11470	11000	14660	7900	11280	11130.53	0.34	0	-162	11973	11626	11413	11066	10853	11520	10960	47	3380	500	7670	10	1	9331705	1040	-9.66	0.61	12	0.13	-1154.00	18255.00	15120	20230216	-26.26	7600	20230818	46.71	15120	-26.26	20230216	7600	46.71	20230818	15120	-26.26	20230216	7600	46.71	20230818	0.14	N	101930	500	46 억	31579	N	N	N	N
63	20231219	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11290	10	2	0.09	56013520	4991	135.37	11280	11470	11170	14660	7900	11280	11222.91	0.34	0	-220	11973	11626	11413	11066	10853	11520	10960	47	3380	500	7670	10	1	9331705	1054	-9.78	0.62	12	0.05	-1154.00	18255.00	15120	20230216	-25.33	7600	20230818	48.55	15120	-25.33	20230216	7600	48.55	20230818	15120	-25.33	20230216	7600	48.55	20230818	0.14	N	101930	500	46 억	31579	N	N	N	N
64	20231219	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	20	2	0.18	11030120	979	26.55	11280	11470	11200	14660	7900	11280	11266.72	0.34	0	-220	11973	11626	11413	11066	10853	11520	10960	47	3380	500	7670	10	1	9331705	1054	-9.79	0.62	12	0.01	-1154.00	18255.00	15120	20230216	-25.26	7600	20230818	48.68	15120	-25.26	20230216	7600	48.68	20230818	15120	-25.26	20230216	7600	48.68	20230818	0.14	N	101930	500	46 억	31579	N	N	N	N
65	20231219	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11440	160	2	1.42	2639870	234	6.35	11280	11470	11280	14660	7900	11280	11281.50	0.34	0	-209	11973	11626	11413	11066	10853	11520	10960	47	3380	500	7670	10	1	9331705	1068	-9.91	0.63	12	0.00	-1154.00	18255.00	15120	20230216	-24.34	7600	20230818	50.53	15120	-24.34	20230216	7600	50.53	20230818	15120	-24.34	20230216	7600	50.53	20230818	0.14	N	101930	500	46 억	31579	N	N	N	N
66	20231218	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11280	-50	5	-0.44	41587780	3687	43.40	11330	11760	11200	14720	7940	11330	11279.57	0.34	0	97	11450	11390	11270	11210	11090	11420	11240	47	3390	500	7700	10	1	9331705	1053	-9.77	0.62	12	0.04	-1154.00	18255.00	15120	20230216	-25.40	7600	20230818	48.42	15120	-25.40	20230216	7600	48.42	20230818	15120	-25.40	20230216	7600	48.42	20230818	0.15	N	101930	500	46 억	31482	N	N	N	N
67	20231218	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	-60	5	-0.53	40528910	3593	42.29	11330	11760	11200	14720	7940	11330	11279.96	0.34	0	100	11450	11390	11270	11210	11090	11420	11240	47	3390	500	7700	10	1	9331705	1052	-9.77	0.62	12	0.04	-1154.00	18255.00	15120	20230216	-25.46	7600	20230818	48.29	15120	-25.46	20230216	7600	48.29	20230818	15120	-25.46	20230216	7600	48.29	20230818	0.15	N	101930	500	46 억	31482	N	N	N	N
68	20231218	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	-60	5	-0.53	31565510	2793	32.87	11330	11760	11200	14720	7940	11330	11301.65	0.34	0	55	11450	11390	11270	11210	11090	11420	11240	47	3390	500	7700	10	1	9331705	1052	-9.77	0.62	12	0.03	-1154.00	18255.00	15120	20230216	-25.46	7600	20230818	48.29	15120	-25.46	20230216	7600	48.29	20230818	15120	-25.46	20230216	7600	48.29	20230818	0.15	N	101930	500	46 억	31482	N	N	N	N
69	20231218	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11250	-80	5	-0.71	30282610	2679	31.53	11330	11760	11200	14720	7940	11330	11303.70	0.34	0	63	11450	11390	11270	11210	11090	11420	11240	47	3390	500	7700	10	1	9331705	1050	-9.75	0.62	12	0.03	-1154.00	18255.00	15120	20230216	-25.60	7600	20230818	48.03	15120	-25.60	20230216	7600	48.03	20230818	15120	-25.60	20230216	7600	48.03	20230818	0.15	N	101930	500	46 억	31482	N	N	N	N
70	20231218	120723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11290	-40	5	-0.35	21892010	1931	22.73	11330	11760	11210	14720	7940	11330	11337.14	0.34	0	-48	11450	11390	11270	11210	11090	11420	11240	47	3390	500	7700	10	1	9331705	1054	-9.78	0.62	12	0.02	-1154.00	18255.00	15120	20230216	-25.33	7600	20230818	48.55	15120	-25.33	20230216	7600	48.55	20230818	15120	-25.33	20230216	7600	48.55	20230818	0.15	N	101930	500	46 억	31482	N	N	N	N
71	20231218	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-30	5	-0.26	17656000	1556	18.31	11330	11760	11210	14720	7940	11330	11347.04	0.34	0	-78	11450	11390	11270	11210	11090	11420	11240	47	3390	500	7700	10	1	9331705	1054	-9.79	0.62	12	0.02	-1154.00	18255.00	15120	20230216	-25.26	7600	20230818	48.68	15120	-25.26	20230216	7600	48.68	20230818	15120	-25.26	20230216	7600	48.68	20230818	0.15	N	101930	500	46 억	31482	N	N	N	N
72	20231218	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11370	40	2	0.35	5161450	451	5.31	11330	11760	11330	14720	7940	11330	11444.46	0.34	0	-110	11450	11390	11270	11210	11090	11420	11240	47	3390	500	7700	10	1	9331705	1061	-9.85	0.62	12	0.00	-1154.00	18255.00	15120	20230216	-24.80	7600	20230818	49.61	15120	-24.80	20230216	7600	49.61	20230818	15120	-24.80	20230216	7600	49.61	20230818	0.15	N	101930	500	46 억	31482	N	N	N	N
73	20231218	090723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	220	2	1.94	876260	76	0.89	11330	11760	11330	14720	7940	11330	11529.74	0.34	0	-4	11450	11390	11270	11210	11090	11420	11240	47	3390	500	7700	10	1	9331705	1078	-10.01	0.63	12	0.00	-1154.00	18255.00	15120	20230216	-23.61	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15120	-23.61	20230216	7600	51.97	20230818	0.15	N	101930	500	46 억	31482	N	N	N	N
74	20231215	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	60	2	0.53	95654080	8496	172.37	11270	11330	11150	14650	7890	11270	11258.72	0.33	0	275	11696	11482	11286	11072	10876	11385	10975	47	3380	500	7660	10	1	9331705	1057	-9.82	0.62	12	0.09	-1154.00	18255.00	15120	20230216	-25.07	7600	20230818	49.08	15120	-25.07	20230216	7600	49.08	20230818	15120	-25.07	20230216	7600	49.08	20230818	0.15	N	101930	500	46 억	31207	N	N	N	N
75	20231215	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	60	2	0.53	86930370	7725	156.73	11270	11330	11150	14650	7890	11270	11253.12	0.33	0	229	11696	11482	11286	11072	10876	11385	10975	47	3380	500	7660	10	1	9331705	1057	-9.82	0.62	12	0.08	-1154.00	18255.00	15120	20230216	-25.07	7600	20230818	49.08	15120	-25.07	20230216	7600	49.08	20230818	15120	-25.07	20230216	7600	49.08	20230818	0.15	N	101930	500	46 억	31207	N	N	N	N
76	20231215	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11280	10	2	0.09	76223850	6776	137.47	11270	11320	11150	14650	7890	11270	11249.09	0.33	0	227	11696	11482	11286	11072	10876	11385	10975	47	3380	500	7660	10	1	9331705	1053	-9.77	0.62	12	0.07	-1154.00	18255.00	15120	20230216	-25.40	7600	20230818	48.42	15120	-25.40	20230216	7600	48.42	20230818	15120	-25.40	20230216	7600	48.42	20230818	0.15	N	101930	500	46 억	31207	N	N	N	N
77	20231215	130722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	0	3	0.00	74285240	6604	133.98	11270	11320	11150	14650	7890	11270	11248.52	0.33	0	125	11696	11482	11286	11072	10876	11385	10975	47	3380	500	7660	10	1	9331705	1052	-9.77	0.62	12	0.07	-1154.00	18255.00	15120	20230216	-25.46	7600	20230818	48.29	15120	-25.46	20230216	7600	48.29	20230818	15120	-25.46	20230216	7600	48.29	20230818	0.15	N	101930	500	46 억	31207	N	N	N	N
78	20231215	120723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11240	-30	5	-0.27	55747770	4959	100.61	11270	11320	11150	14650	7890	11270	11241.74	0.33	0	-15	11696	11482	11286	11072	10876	11385	10975	47	3380	500	7660	10	1	9331705	1049	-9.74	0.62	12	0.05	-1154.00	18255.00	15120	20230216	-25.66	7600	20230818	47.89	15120	-25.66	20230216	7600	47.89	20230818	15120	-25.66	20230216	7600	47.89	20230818	0.15	N	101930	500	46 억	31207	N	N	N	N
79	20231215	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11240	-30	5	-0.27	35750790	3184	64.60	11270	11320	11150	14650	7890	11270	11228.26	0.33	0	-73	11696	11482	11286	11072	10876	11385	10975	47	3380	500	7660	10	1	9331705	1049	-9.74	0.62	12	0.03	-1154.00	18255.00	15120	20230216	-25.66	7600	20230818	47.89	15120	-25.66	20230216	7600	47.89	20230818	15120	-25.66	20230216	7600	47.89	20230818	0.15	N	101930	500	46 억	31207	N	N	N	N
80	20231215	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11280	10	2	0.09	27554950	2451	49.73	11270	11320	11180	14650	7890	11270	11242.33	0.33	0	-111	11696	11482	11286	11072	10876	11385	10975	47	3380	500	7660	10	1	9331705	1053	-9.77	0.62	12	0.03	-1154.00	18255.00	15120	20230216	-25.40	7600	20230818	48.42	15120	-25.40	20230216	7600	48.42	20230818	15120	-25.40	20230216	7600	48.42	20230818	0.15	N	101930	500	46 억	31207	N	N	N	N
81	20231215	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11320	50	2	0.44	1578320	141	2.86	11270	11320	11190	14650	7890	11270	11193.76	0.33	0	1	11696	11482	11286	11072	10876	11385	10975	47	3380	500	7660	10	1	9331705	1056	-9.81	0.62	12	0.00	-1154.00	18255.00	15120	20230216	-25.13	7600	20230818	48.95	15120	-25.13	20230216	7600	48.95	20230818	15120	-25.13	20230216	7600	48.95	20230818	0.15	N	101930	500	46 억	31207	N	N	N	N
82	20231214	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	-30	5	-0.27	55274600	4929	24.91	11500	11500	11090	14690	7910	11300	11214.16	0.34	0	-268	11786	11542	11256	11012	10726	11400	10870	47	3390	500	7680	10	1	9331705	1052	-9.77	0.62	12	0.05	-1154.00	18255.00	15120	20230216	-25.46	7600	20230818	48.29	15120	-25.46	20230216	7600	48.29	20230818	15120	-25.46	20230216	7600	48.29	20230818	0.16	N	101930	500	46 억	31475	N	N	N	N
83	20231214	150747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11250	-50	5	-0.44	50602790	4514	22.81	11500	11500	11090	14690	7910	11300	11210.19	0.34	0	-227	11786	11542	11256	11012	10726	11400	10870	47	3390	500	7680	10	1	9331705	1050	-9.75	0.62	12	0.05	-1154.00	18255.00	15120	20230216	-25.60	7600	20230818	48.03	15120	-25.60	20230216	7600	48.03	20230818	15120	-25.60	20230216	7600	48.03	20230818	0.16	N	101930	500	46 억	31475	N	N	N	N
84	20231214	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11240	-60	5	-0.53	34143530	3045	15.39	11500	11500	11090	14690	7910	11300	11212.98	0.34	0	-158	11786	11542	11256	11012	10726	11400	10870	47	3390	500	7680	10	1	9331705	1049	-9.74	0.62	12	0.03	-1154.00	18255.00	15120	20230216	-25.66	7600	20230818	47.89	15120	-25.66	20230216	7600	47.89	20230818	15120	-25.66	20230216	7600	47.89	20230818	0.16	N	101930	500	46 억	31475	N	N	N	N
85	20231214	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11180	-120	5	-1.06	28458960	2536	12.81	11500	11500	11090	14690	7910	11300	11221.99	0.34	0	-24	11786	11542	11256	11012	10726	11400	10870	47	3390	500	7680	10	1	9331705	1043	-9.69	0.61	12	0.03	-1154.00	18255.00	15120	20230216	-26.06	7600	20230818	47.11	15120	-26.06	20230216	7600	47.11	20230818	15120	-26.06	20230216	7600	47.11	20230818	0.16	N	101930	500	46 억	31475	N	N	N	N
86	20231214	120755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11090	-210	5	-1.86	25523410	2272	11.48	11500	11500	11090	14690	7910	11300	11233.90	0.34	0	-46	11786	11542	11256	11012	10726	11400	10870	47	3390	500	7680	10	1	9331705	1035	-9.61	0.61	12	0.02	-1154.00	18255.00	15120	20230216	-26.65	7600	20230818	45.92	15120	-26.65	20230216	7600	45.92	20230818	15120	-26.65	20230216	7600	45.92	20230818	0.16	N	101930	500	46 억	31475	N	N	N	N
87	20231214	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	-100	5	-0.88	15145500	1338	6.76	11500	11500	11160	14690	7910	11300	11319.51	0.34	0	-151	11786	11542	11256	11012	10726	11400	10870	47	3390	500	7680	10	1	9331705	1045	-9.71	0.61	12	0.01	-1154.00	18255.00	15120	20230216	-25.93	7600	20230818	47.37	15120	-25.93	20230216	7600	47.37	20230818	15120	-25.93	20230216	7600	47.37	20230818	0.16	N	101930	500	46 억	31475	N	N	N	N
88	20231214	100714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11180	-120	5	-1.06	10613700	933	4.71	11500	11500	11160	14690	7910	11300	11375.88	0.34	0	-146	11786	11542	11256	11012	10726	11400	10870	47	3390	500	7680	10	1	9331705	1043	-9.69	0.61	12	0.01	-1154.00	18255.00	15120	20230216	-26.06	7600	20230818	47.11	15120	-26.06	20230216	7600	47.11	20230818	15120	-26.06	20230216	7600	47.11	20230818	0.16	N	101930	500	46 억	31475	N	N	N	N
89	20231214	090655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	160	2	1.42	6633100	578	2.92	11500	11500	11320	14690	7910	11300	11475.95	0.34	0	-28	11786	11542	11256	11012	10726	11400	10870	47	3390	500	7680	10	1	9331705	1069	-9.93	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-24.21	7600	20230818	50.79	15120	-24.21	20230216	7600	50.79	20230818	15120	-24.21	20230216	7600	50.79	20230818	0.16	N	101930	500	46 억	31475	N	N	N	N
90	20231213	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-90	5	-0.79	218767740	19790	107.53	11370	11500	10970	14800	7980	11390	11054.46	0.34	0	-661	12290	11840	11370	10920	10450	11605	10685	47	3410	500	7740	10	1	9331705	1054	-9.79	0.62	12	0.21	-1154.00	18255.00	15120	20230216	-25.26	7600	20230818	48.68	15120	-25.26	20230216	7600	48.68	20230818	15120	-25.26	20230216	7600	48.68	20230818	0.16	N	101930	500	46 억	32136	N	N	N	N
91	20231213	150736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11230	-160	5	-1.40	212475610	19229	104.48	11370	11500	10970	14800	7980	11390	11049.75	0.34	0	-582	12290	11840	11370	10920	10450	11605	10685	47	3410	500	7740	10	1	9331705	1048	-9.73	0.62	12	0.21	-1154.00	18255.00	15120	20230216	-25.73	7600	20230818	47.76	15120	-25.73	20230216	7600	47.76	20230818	15120	-25.73	20230216	7600	47.76	20230818	0.16	N	101930	500	46 억	32136	N	N	N	N
92	20231213	140734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11090	-300	5	-2.63	166583350	15121	82.16	11370	11500	10970	14800	7980	11390	11016.69	0.34	0	505	12290	11840	11370	10920	10450	11605	10685	47	3410	500	7740	10	1	9331705	1035	-9.61	0.61	12	0.16	-1154.00	18255.00	15120	20230216	-26.65	7600	20230818	45.92	15120	-26.65	20230216	7600	45.92	20230818	15120	-26.65	20230216	7600	45.92	20230818	0.16	N	101930	500	46 억	32136	N	N	N	N
93	20231213	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11050	-340	5	-2.99	114792590	10416	56.60	11370	11500	10980	14800	7980	11390	11020.79	0.34	0	473	12290	11840	11370	10920	10450	11605	10685	47	3410	500	7740	10	1	9331705	1031	-9.58	0.61	12	0.11	-1154.00	18255.00	15120	20230216	-26.92	7600	20230818	45.39	15120	-26.92	20230216	7600	45.39	20230818	15120	-26.92	20230216	7600	45.39	20230818	0.16	N	101930	500	46 억	32136	N	N	N	N
94	20231213	120732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11000	-390	5	-3.42	105399700	9563	51.96	11370	11500	10980	14800	7980	11390	11021.61	0.34	0	345	12290	11840	11370	10920	10450	11605	10685	47	3410	500	7740	10	1	9331705	1026	-9.53	0.60	12	0.10	-1154.00	18255.00	15120	20230216	-27.25	7600	20230818	44.74	15120	-27.25	20230216	7600	44.74	20230818	15120	-27.25	20230216	7600	44.74	20230818	0.16	N	101930	500	46 억	32136	N	N	N	N
95	20231213	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11070	-320	5	-2.81	37931770	3436	18.67	11370	11500	10990	14800	7980	11390	11039.51	0.34	0	-5	12290	11840	11370	10920	10450	11605	10685	47	3410	500	7740	10	1	9331705	1033	-9.59	0.61	12	0.04	-1154.00	18255.00	15120	20230216	-26.79	7600	20230818	45.66	15120	-26.79	20230216	7600	45.66	20230818	15120	-26.79	20230216	7600	45.66	20230818	0.16	N	101930	500	46 억	32136	N	N	N	N
96	20231213	100738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10990	-400	5	-3.51	33227000	3009	16.35	11370	11500	10990	14800	7980	11390	11042.54	0.34	0	2	12290	11840	11370	10920	10450	11605	10685	47	3410	500	7740	10	1	9331705	1026	-9.52	0.60	12	0.03	-1154.00	18255.00	15120	20230216	-27.31	7600	20230818	44.61	15120	-27.31	20230216	7600	44.61	20230818	15120	-27.31	20230216	7600	44.61	20230818	0.16	N	101930	500	46 억	32136	N	N	N	N
97	20231213	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	110	2	0.97	977540	86	0.47	11370	11500	11360	14800	7980	11390	11366.74	0.34	0	-41	12290	11840	11370	10920	10450	11605	10685	47	3410	500	7740	10	1	9331705	1073	-9.97	0.63	12	0.00	-1154.00	18255.00	15120	20230216	-23.94	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	15120	-23.94	20230216	7600	51.32	20230818	0.16	N	101930	500	46 억	32136	N	N	N	N
98	20231212	160703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	-90	5	-0.78	204450670	18404	480.27	11480	11820	10900	14920	8040	11480	11109.03	0.35	0	-361	12113	11796	11593	11276	11073	11695	11175	47	3440	500	7800	10	1	9331705	1063	-9.87	0.62	12	0.20	-1154.00	18255.00	15120	20230216	-24.67	7600	20230818	49.87	15120	-24.67	20230216	7600	49.87	20230818	15120	-24.67	20230216	7600	49.87	20230818	0.16	N	101930	500	46 억	32497	N	N	N	N
99	20231212	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11400	-80	5	-0.70	197924940	17829	465.27	11480	11820	10900	14920	8040	11480	11101.29	0.35	0	-274	12113	11796	11593	11276	11073	11695	11175	47	3440	500	7800	10	1	9331705	1064	-9.88	0.62	12	0.19	-1154.00	18255.00	15120	20230216	-24.60	7600	20230818	50.00	15120	-24.60	20230216	7600	50.00	20230818	15120	-24.60	20230216	7600	50.00	20230818	0.16	N	101930	500	46 억	32497	N	N	N	N
100	20231212	140633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11010	-470	5	-4.09	165755290	14938	389.82	11480	11820	10900	14920	8040	11480	11096.22	0.35	0	2003	12113	11796	11593	11276	11073	11695	11175	47	3440	500	7800	10	1	9331705	1027	-9.54	0.60	12	0.16	-1154.00	18255.00	15120	20230216	-27.18	7600	20230818	44.87	15120	-27.18	20230216	7600	44.87	20230818	15120	-27.18	20230216	7600	44.87	20230818	0.16	N	101930	500	46 억	32497	N	N	N	N
101	20231212	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11030	-450	5	-3.92	137765590	12396	323.49	11480	11820	10900	14920	8040	11480	11113.71	0.35	0	2121	12113	11796	11593	11276	11073	11695	11175	47	3440	500	7800	10	1	9331705	1029	-9.56	0.60	12	0.13	-1154.00	18255.00	15120	20230216	-27.05	7600	20230818	45.13	15120	-27.05	20230216	7600	45.13	20230818	15120	-27.05	20230216	7600	45.13	20230818	0.16	N	101930	500	46 억	32497	N	N	N	N
102	20231212	120628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11400	-80	5	-0.70	34104270	3000	78.29	11480	11820	11300	14920	8040	11480	11368.09	0.35	0	89	12113	11796	11593	11276	11073	11695	11175	47	3440	500	7800	10	1	9331705	1064	-9.88	0.62	12	0.03	-1154.00	18255.00	15120	20230216	-24.60	7600	20230818	50.00	15120	-24.60	20230216	7600	50.00	20230818	15120	-24.60	20230216	7600	50.00	20230818	0.16	N	101930	500	46 억	32497	N	N	N	N
103	20231212	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11450	-30	5	-0.26	18460590	1623	42.35	11480	11820	11300	14920	8040	11480	11374.36	0.35	0	8	12113	11796	11593	11276	11073	11695	11175	47	3440	500	7800	10	1	9331705	1068	-9.92	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-24.27	7600	20230818	50.66	15120	-24.27	20230216	7600	50.66	20230818	15120	-24.27	20230216	7600	50.66	20230818	0.16	N	101930	500	46 억	32497	N	N	N	N
104	20231212	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11480	0	3	0.00	11089820	977	25.50	11480	11820	11300	14920	8040	11480	11350.89	0.35	0	-112	12113	11796	11593	11276	11073	11695	11175	47	3440	500	7800	10	1	9331705	1071	-9.95	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-24.07	7600	20230818	51.05	15120	-24.07	20230216	7600	51.05	20230818	15120	-24.07	20230216	7600	51.05	20230818	0.16	N	101930	500	46 억	32497	N	N	N	N
105	20231212	090704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	-20	5	-0.17	8457780	747	19.49	11480	11820	11300	14920	8040	11480	11322.33	0.35	0	-43	12113	11796	11593	11276	11073	11695	11175	47	3440	500	7800	10	1	9331705	1069	-9.93	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-24.21	7600	20230818	50.79	15120	-24.21	20230216	7600	50.79	20230818	15120	-24.21	20230216	7600	50.79	20230818	0.16	N	101930	500	46 억	32497	N	N	N	N
106	20231211	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11480	-120	5	-1.03	43915980	3832	35.26	11910	11910	11390	15080	8120	11600	11460.33	0.36	429	-995	12286	11942	11506	11162	10726	12115	11335	47	3480	500	7880	10	1	9331705	1071	-9.95	0.63	12	0.04	-1154.00	18255.00	15120	20230216	-24.07	7600	20230818	51.05	15120	-24.07	20230216	7600	51.05	20230818	15120	-24.07	20230216	7600	51.05	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
107	20231211	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11470	-130	5	-1.12	35899610	3133	28.83	11910	11910	11390	15080	8120	11600	11458.54	0.36	429	-721	12286	11942	11506	11162	10726	12115	11335	47	3480	500	7880	10	1	9331705	1070	-9.94	0.63	12	0.03	-1154.00	18255.00	15120	20230216	-24.14	7600	20230818	50.92	15120	-24.14	20230216	7600	50.92	20230818	15120	-24.14	20230216	7600	50.92	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
108	20231211	140703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-100	5	-0.86	21199210	1848	17.00	11910	11910	11390	15080	8120	11600	11471.43	0.36	429	-404	12286	11942	11506	11162	10726	12115	11335	47	3480	500	7880	10	1	9331705	1073	-9.97	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.94	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	15120	-23.94	20230216	7600	51.32	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
109	20231211	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-100	5	-0.86	20796800	1813	16.68	11910	11910	11390	15080	8120	11600	11470.93	0.36	429	-404	12286	11942	11506	11162	10726	12115	11335	47	3480	500	7880	10	1	9331705	1073	-9.97	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.94	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	15120	-23.94	20230216	7600	51.32	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
110	20231211	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11430	-170	5	-1.47	8200760	710	6.53	11910	11910	11430	15080	8120	11600	11550.37	0.36	429	-234	12286	11942	11506	11162	10726	12115	11335	47	3480	500	7880	10	1	9331705	1067	-9.90	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-24.40	7600	20230818	50.39	15120	-24.40	20230216	7600	50.39	20230818	15120	-24.40	20230216	7600	50.39	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
111	20231211	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	-110	5	-0.95	6242240	539	4.96	11910	11910	11460	15080	8120	11600	11581.15	0.36	429	-99	12286	11942	11506	11162	10726	12115	11335	47	3480	500	7880	10	1	9331705	1072	-9.96	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-24.01	7600	20230818	51.18	15120	-24.01	20230216	7600	51.18	20230818	15120	-24.01	20230216	7600	51.18	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
112	20231211	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11660	60	2	0.52	5770310	498	4.58	11910	11910	11480	15080	8120	11600	11586.97	0.36	429	-83	12286	11942	11506	11162	10726	12115	11335	47	3480	500	7880	10	1	9331705	1088	-10.10	0.64	12	0.01	-1154.00	18255.00	15120	20230216	-22.88	7600	20230818	53.42	15120	-22.88	20230216	7600	53.42	20230818	15120	-22.88	20230216	7600	53.42	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
113	20231211	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11910	310	2	2.67	23820	2	0.02	11910	11910	11910	15080	8120	11600	11910.00	0.36	429	-2	12286	11942	11506	11162	10726	12115	11335	47	3480	500	7880	10	1	9331705	1111	-10.32	0.65	12	0.00	-1154.00	18255.00	15120	20230216	-21.23	7600	20230818	56.71	15120	-21.23	20230216	7600	56.71	20230818	15120	-21.23	20230216	7600	56.71	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
114	20231208	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11600	50	2	0.43	123203250	10867	725.43	11550	11850	11070	15010	8090	11550	11337.37	0.36	0	-429	11736	11642	11496	11402	11256	11570	11330	47	3460	500	7850	10	1	9331705	1082	-10.05	0.64	12	0.12	-1154.00	18255.00	15120	20230216	-23.28	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	15120	-23.28	20230216	7600	52.63	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
115	20231208	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11520	-30	5	-0.26	117119600	10341	690.32	11550	11850	11070	15010	8090	11550	11325.75	0.36	0	-196	11736	11642	11496	11402	11256	11570	11330	47	3460	500	7850	10	1	9331705	1075	-9.98	0.63	12	0.11	-1154.00	18255.00	15120	20230216	-23.81	7600	20230818	51.58	15120	-23.81	20230216	7600	51.58	20230818	15120	-23.81	20230216	7600	51.58	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
116	20231208	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-250	5	-2.16	104274710	9208	614.69	11550	11850	11070	15010	8090	11550	11324.36	0.36	0	-188	11736	11642	11496	11402	11256	11570	11330	47	3460	500	7850	10	1	9331705	1054	-9.79	0.62	12	0.10	-1154.00	18255.00	15120	20230216	-25.26	7600	20230818	48.68	15120	-25.26	20230216	7600	48.68	20230818	15120	-25.26	20230216	7600	48.68	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
117	20231208	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	-350	5	-3.03	79192300	6979	465.89	11550	11850	11070	15010	8090	11550	11347.23	0.36	0	1502	11736	11642	11496	11402	11256	11570	11330	47	3460	500	7850	10	1	9331705	1045	-9.71	0.61	12	0.07	-1154.00	18255.00	15120	20230216	-25.93	7600	20230818	47.37	15120	-25.93	20230216	7600	47.37	20230818	15120	-25.93	20230216	7600	47.37	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
118	20231208	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11410	-140	5	-1.21	57401090	5036	336.18	11550	11850	11300	15010	8090	11550	11398.15	0.36	0	794	11736	11642	11496	11402	11256	11570	11330	47	3460	500	7850	10	1	9331705	1065	-9.89	0.63	12	0.05	-1154.00	18255.00	15120	20230216	-24.54	7600	20230818	50.13	15120	-24.54	20230216	7600	50.13	20230818	15120	-24.54	20230216	7600	50.13	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
119	20231208	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11570	20	2	0.17	38833770	3396	226.70	11550	11850	11300	15010	8090	11550	11435.15	0.36	0	120	11736	11642	11496	11402	11256	11570	11330	47	3460	500	7850	10	1	9331705	1080	-10.03	0.63	12	0.04	-1154.00	18255.00	15120	20230216	-23.48	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	15120	-23.48	20230216	7600	52.24	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
120	20231208	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11570	20	2	0.17	18673600	1623	108.34	11550	11850	11400	15010	8090	11550	11505.61	0.36	0	151	11736	11642	11496	11402	11256	11570	11330	47	3460	500	7850	10	1	9331705	1080	-10.03	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.48	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	15120	-23.48	20230216	7600	52.24	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
121	20231208	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11840	290	2	2.51	2024480	175	11.68	11550	11850	11550	15010	8090	11550	11568.46	0.36	0	-146	11736	11642	11496	11402	11256	11570	11330	47	3460	500	7850	10	1	9331705	1105	-10.26	0.65	12	0.00	-1154.00	18255.00	15120	20230216	-21.69	7600	20230818	55.79	15120	-21.69	20230216	7600	55.79	20230818	15120	-21.69	20230216	7600	55.79	20230818	0.16	N	101930	500	46 억	33921	N	N	N	N
122	20231207	160651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	-40	5	-0.35	17187820	1498	15.10	11590	11590	11350	15060	8120	11590	11473.85	0.37	0	-499	11790	11690	11520	11420	11250	11740	11470	47	3470	500	7880	10	1	9331705	1078	-10.01	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.61	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15120	-23.61	20230216	7600	51.97	20230818	0.16	N	101930	500	46 억	34420	N	N	N	N
123	20231207	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	-40	5	-0.35	17164760	1496	15.08	11590	11590	11350	15060	8120	11590	11473.77	0.37	0	-499	11790	11690	11520	11420	11250	11740	11470	47	3470	500	7880	10	1	9331705	1078	-10.01	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.61	7600	20230818	51.97	15120	-23.61	20230216	7600	51.97	20230818	15120	-23.61	20230216	7600	51.97	20230818	0.16	N	101930	500	46 억	34420	N	N	N	N
124	20231207	140649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	-100	5	-0.86	11394710	996	10.04	11590	11590	11350	15060	8120	11590	11440.47	0.37	0	-343	11790	11690	11520	11420	11250	11740	11470	47	3470	500	7880	10	1	9331705	1072	-9.96	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-24.01	7600	20230818	51.18	15120	-24.01	20230216	7600	51.18	20230818	15120	-24.01	20230216	7600	51.18	20230818	0.16	N	101930	500	46 억	34420	N	N	N	N
125	20231207	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	-100	5	-0.86	11026490	964	9.72	11590	11590	11350	15060	8120	11590	11438.27	0.37	0	-321	11790	11690	11520	11420	11250	11740	11470	47	3470	500	7880	10	1	9331705	1072	-9.96	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-24.01	7600	20230818	51.18	15120	-24.01	20230216	7600	51.18	20230818	15120	-24.01	20230216	7600	51.18	20230818	0.16	N	101930	500	46 억	34420	N	N	N	N
126	20231207	120650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11450	-140	5	-1.21	10992060	961	9.69	11590	11590	11350	15060	8120	11590	11438.15	0.37	0	-319	11790	11690	11520	11420	11250	11740	11470	47	3470	500	7880	10	1	9331705	1068	-9.92	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-24.27	7600	20230818	50.66	15120	-24.27	20230216	7600	50.66	20230818	15120	-24.27	20230216	7600	50.66	20230818	0.16	N	101930	500	46 억	34420	N	N	N	N
127	20231207	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-90	5	-0.78	8455620	739	7.45	11590	11590	11350	15060	8120	11590	11441.98	0.37	0	-319	11790	11690	11520	11420	11250	11740	11470	47	3470	500	7880	10	1	9331705	1073	-9.97	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-23.94	7600	20230818	51.32	15120	-23.94	20230216	7600	51.32	20230818	15120	-23.94	20230216	7600	51.32	20230818	0.16	N	101930	500	46 억	34420	N	N	N	N
128	20231207	100644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11430	-160	5	-1.38	6153950	538	5.42	11590	11590	11350	15060	8120	11590	11438.57	0.37	0	-153	11790	11690	11520	11420	11250	11740	11470	47	3470	500	7880	10	1	9331705	1067	-9.90	0.63	12	0.01	-1154.00	18255.00	15120	20230216	-24.40	7600	20230818	50.39	15120	-24.40	20230216	7600	50.39	20230818	15120	-24.40	20230216	7600	50.39	20230818	0.16	N	101930	500	46 억	34420	N	N	N	N
129	20231207	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	0	3	0.00	231800	20	0.20	11590	11590	11590	15060	8120	11590	11590.00	0.37	0	0	11790	11690	11520	11420	11250	11740	11470	47	3470	500	7880	10	1	9331705	1082	-10.04	0.63	12	0.00	-1154.00	18255.00	15120	20230216	-23.35	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	15120	-23.35	20230216	7600	52.50	20230818	0.16	N	101930	500	46 억	34420	N	N	N	N
130	20231206	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	30	2	0.26	114384710	9922	171.13	11540	11620	11350	15020	8100	11560	11528.39	0.37	0	-443	11786	11672	11486	11372	11186	11730	11430	47	3460	500	7860	10	1	9331705	1082	-10.04	0.63	12	0.11	-1154.00	18255.00	15120	20230216	-23.35	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	15120	-23.35	20230216	7600	52.50	20230818	0.16	N	101930	500	46 억	34863	N	N	N	N
131	20231206	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11610	50	2	0.43	105534020	9155	157.90	11540	11620	11350	15020	8100	11560	11527.47	0.37	0	-427	11786	11672	11486	11372	11186	11730	11430	47	3460	500	7860	10	1	9331705	1083	-10.06	0.64	12	0.10	-1154.00	18255.00	15120	20230216	-23.21	7600	20230818	52.76	15120	-23.21	20230216	7600	52.76	20230818	15120	-23.21	20230216	7600	52.76	20230818	0.16	N	101930	500	46 억	34863	N	N	N	N
132	20231206	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11540	-20	5	-0.17	102864640	8924	153.92	11540	11620	11350	15020	8100	11560	11526.74	0.37	0	-406	11786	11672	11486	11372	11186	11730	11430	47	3460	500	7860	10	1	9331705	1077	-10.00	0.63	12	0.10	-1154.00	18255.00	15120	20230216	-23.68	7600	20230818	51.84	15120	-23.68	20230216	7600	51.84	20230818	15120	-23.68	20230216	7600	51.84	20230818	0.16	N	101930	500	46 억	34863	N	N	N	N
133	20231206	130642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	-30	5	-0.26	74891950	6499	112.09	11540	11620	11350	15020	8100	11560	11523.61	0.37	0	-445	11786	11672	11486	11372	11186	11730	11430	47	3460	500	7860	10	1	9331705	1076	-9.99	0.63	12	0.07	-1154.00	18255.00	15120	20230216	-23.74	7600	20230818	51.71	15120	-23.74	20230216	7600	51.71	20230818	15120	-23.74	20230216	7600	51.71	20230818	0.16	N	101930	500	46 억	34863	N	N	N	N
134	20231206	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11510	-50	5	-0.43	64282280	5581	96.26	11540	11580	11350	15020	8100	11560	11518.06	0.37	0	-459	11786	11672	11486	11372	11186	11730	11430	47	3460	500	7860	10	1	9331705	1074	-9.97	0.63	12	0.06	-1154.00	18255.00	15120	20230216	-23.88	7600	20230818	51.45	15120	-23.88	20230216	7600	51.45	20230818	15120	-23.88	20230216	7600	51.45	20230818	0.16	N	101930	500	46 억	34863	N	N	N	N
135	20231206	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11480	-80	5	-0.69	17279740	1513	26.10	11540	11540	11350	15020	8100	11560	11420.85	0.37	0	-413	11786	11672	11486	11372	11186	11730	11430	47	3460	500	7860	10	1	9331705	1071	-9.95	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-24.07	7600	20230818	51.05	15120	-24.07	20230216	7600	51.05	20230818	15120	-24.07	20230216	7600	51.05	20230818	0.16	N	101930	500	46 억	34863	N	N	N	N
136	20231206	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11470	-90	5	-0.78	16065850	1407	24.27	11540	11540	11350	15020	8100	11560	11418.51	0.37	0	-367	11786	11672	11486	11372	11186	11730	11430	47	3460	500	7860	10	1	9331705	1070	-9.94	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-24.14	7600	20230818	50.92	15120	-24.14	20230216	7600	50.92	20230818	15120	-24.14	20230216	7600	50.92	20230818	0.16	N	101930	500	46 억	34863	N	N	N	N
137	20231206	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11440	-120	5	-1.04	1996490	174	3.00	11540	11540	11360	15020	8100	11560	11474.08	0.37	0	-42	11786	11672	11486	11372	11186	11730	11430	47	3460	500	7860	10	1	9331705	1068	-9.91	0.63	12	0.00	-1154.00	18255.00	15120	20230216	-24.34	7600	20230818	50.53	15120	-24.34	20230216	7600	50.53	20230818	15120	-24.34	20230216	7600	50.53	20230818	0.16	N	101930	500	46 억	34863	N	N	N	N
138	20231205	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11560	-40	5	-0.34	66856860	5798	30.18	11450	11600	11300	15080	8120	11600	11531.02	0.38	0	-615	12346	11972	11516	11142	10686	12160	11330	47	3480	500	7880	10	1	9331705	1079	-10.02	0.63	12	0.06	-1154.00	18255.00	15120	20230216	-23.54	7600	20230818	52.11	15120	-23.54	20230216	7600	52.11	20230818	15120	-23.54	20230216	7600	52.11	20230818	0.16	N	101930	500	46 억	35478	N	N	N	N
139	20231205	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	-10	5	-0.09	55750250	4834	25.16	11450	11600	11300	15080	8120	11600	11532.94	0.38	0	-579	12346	11972	11516	11142	10686	12160	11330	47	3480	500	7880	10	1	9331705	1082	-10.04	0.63	12	0.05	-1154.00	18255.00	15120	20230216	-23.35	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	15120	-23.35	20230216	7600	52.50	20230818	0.16	N	101930	500	46 억	35478	N	N	N	N
140	20231205	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	-10	5	-0.09	54638660	4738	24.66	11450	11600	11300	15080	8120	11600	11532.01	0.38	0	-580	12346	11972	11516	11142	10686	12160	11330	47	3480	500	7880	10	1	9331705	1082	-10.04	0.63	12	0.05	-1154.00	18255.00	15120	20230216	-23.35	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	15120	-23.35	20230216	7600	52.50	20230818	0.16	N	101930	500	46 억	35478	N	N	N	N
141	20231205	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11600	0	3	0.00	47411050	4113	21.41	11450	11600	11300	15080	8120	11600	11527.12	0.38	0	-281	12346	11972	11516	11142	10686	12160	11330	47	3480	500	7880	10	1	9331705	1082	-10.05	0.64	12	0.04	-1154.00	18255.00	15120	20230216	-23.28	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	15120	-23.28	20230216	7600	52.63	20230818	0.16	N	101930	500	46 억	35478	N	N	N	N
142	20231205	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11570	-30	5	-0.26	36941010	3210	16.71	11450	11600	11300	15080	8120	11600	11508.10	0.38	0	-230	12346	11972	11516	11142	10686	12160	11330	47	3480	500	7880	10	1	9331705	1080	-10.03	0.63	12	0.03	-1154.00	18255.00	15120	20230216	-23.48	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	15120	-23.48	20230216	7600	52.24	20230818	0.16	N	101930	500	46 억	35478	N	N	N	N
143	20231205	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11560	-40	5	-0.34	22388640	1949	10.14	11450	11600	11300	15080	8120	11600	11487.24	0.38	0	-193	12346	11972	11516	11142	10686	12160	11330	47	3480	500	7880	10	1	9331705	1079	-10.02	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.54	7600	20230818	52.11	15120	-23.54	20230216	7600	52.11	20230818	15120	-23.54	20230216	7600	52.11	20230818	0.16	N	101930	500	46 억	35478	N	N	N	N
144	20231205	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11580	-20	5	-0.17	21868160	1904	9.91	11450	11600	11300	15080	8120	11600	11485.38	0.38	0	-170	12346	11972	11516	11142	10686	12160	11330	47	3480	500	7880	10	1	9331705	1081	-10.03	0.63	12	0.02	-1154.00	18255.00	15120	20230216	-23.41	7600	20230818	52.37	15120	-23.41	20230216	7600	52.37	20230818	15120	-23.41	20230216	7600	52.37	20230818	0.16	N	101930	500	46 억	35478	N	N	N	N
145	20231205	090641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	-210	5	-1.81	8811950	766	3.99	11450	11600	11300	15080	8120	11600	11503.85	0.38	0	-298	12346	11972	11516	11142	10686	12160	11330	47	3480	500	7880	10	1	9331705	1063	-9.87	0.62	12	0.01	-1154.00	18255.00	15120	20230216	-24.67	7600	20230818	49.87	15120	-24.67	20230216	7600	49.87	20230818	15120	-24.67	20230216	7600	49.87	20230818	0.16	N	101930	500	46 억	35478	N	N	N	N
146	20231204	160637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11600	450	2	4.04	224276210	19209	8.26	11500	11890	11060	14490	7810	11150	11675.63	0.40	0	-1838	11376	11262	11046	10932	10716	11320	10990	47	3340	500	7580	10	1	9331705	1082	-10.05	0.64	12	0.21	-1154.00	18255.00	15120	20230216	-23.28	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	15120	-23.28	20230216	7600	52.63	20230818	0.18	N	101930	500	46 억	37316	N	N	N	N
147	20231204	150640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	440	2	3.95	208266570	17828	7.66	11500	11890	11060	14490	7810	11150	11681.99	0.40	0	-1839	11376	11262	11046	10932	10716	11320	10990	47	3340	500	7580	10	1	9331705	1082	-10.04	0.63	12	0.19	-1154.00	18255.00	15120	20230216	-23.35	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	15120	-23.35	20230216	7600	52.50	20230818	0.18	N	101930	500	46 억	37316	N	N	N	N
148	20231204	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	310	2	2.78	203550810	17418	7.49	11500	11890	11060	14490	7810	11150	11686.23	0.40	0	-1800	11376	11262	11046	10932	10716	11320	10990	47	3340	500	7580	10	1	9331705	1069	-9.93	0.63	12	0.19	-1154.00	18255.00	15120	20230216	-24.21	7600	20230818	50.79	15120	-24.21	20230216	7600	50.79	20230818	15120	-24.21	20230216	7600	50.79	20230818	0.18	N	101930	500	46 억	37316	N	N	N	N
149	20231204	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11610	460	2	4.13	197494360	16894	7.26	11500	11890	11060	14490	7810	11150	11690.21	0.40	0	-1467	11376	11262	11046	10932	10716	11320	10990	47	3340	500	7580	10	1	9331705	1083	-10.06	0.64	12	0.18	-1154.00	18255.00	15120	20230216	-23.21	7600	20230818	52.76	15120	-23.21	20230216	7600	52.76	20230818	15120	-23.21	20230216	7600	52.76	20230818	0.18	N	101930	500	46 억	37316	N	N	N	N
150	20231204	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11650	500	2	4.48	192708750	16483	7.09	11500	11890	11060	14490	7810	11150	11691.36	0.40	0	-1279	11376	11262	11046	10932	10716	11320	10990	47	3340	500	7580	10	1	9331705	1087	-10.10	0.64	12	0.18	-1154.00	18255.00	15120	20230216	-22.95	7600	20230818	53.29	15120	-22.95	20230216	7600	53.29	20230818	15120	-22.95	20230216	7600	53.29	20230818	0.18	N	101930	500	46 억	37316	N	N	N	N
151	20231204	110638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11630	480	2	4.30	183217850	15667	6.73	11500	11890	11060	14490	7810	11150	11694.51	0.40	0	-1355	11376	11262	11046	10932	10716	11320	10990	47	3340	500	7580	10	1	9331705	1085	-10.08	0.64	12	0.17	-1154.00	18255.00	15120	20230216	-23.08	7600	20230818	53.03	15120	-23.08	20230216	7600	53.03	20230818	15120	-23.08	20230216	7600	53.03	20230818	0.18	N	101930	500	46 억	37316	N	N	N	N
152	20231204	100637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11710	560	2	5.02	155570770	13292	5.71	11500	11890	11060	14490	7810	11150	11704.09	0.40	0	-1364	11376	11262	11046	10932	10716	11320	10990	47	3340	500	7580	10	1	9331705	1093	-10.15	0.64	12	0.14	-1154.00	18255.00	15120	20230216	-22.55	7600	20230818	54.08	15120	-22.55	20230216	7600	54.08	20230818	15120	-22.55	20230216	7600	54.08	20230818	0.18	N	101930	500	46 억	37316	N	N	N	N
153	20231204	090636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11630	480	2	4.30	26847370	2326	1.00	11500	11690	11060	14490	7810	11150	11542.29	0.40	0	-606	11376	11262	11046	10932	10716	11320	10990	47	3340	500	7580	10	1	9331705	1085	-10.08	0.64	12	0.02	-1154.00	18255.00	15120	20230216	-23.08	7600	20230818	53.03	15120	-23.08	20230216	7600	53.03	20230818	15120	-23.08	20230216	7600	53.03	20230818	0.18	N	101930	500	46 억	37316	N	N	N	N
154	20231201	160636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11150	170	2	1.55	88547550	8058	183.60	10980	11160	10830	14270	7690	10980	10988.35	2.81	0	-491	11180	11080	10900	10800	10620	11130	10850	47	3290	500	7460	10	1	9331705	1040	-9.66	0.61	12	0.09	-1154.00	18255.00	15120	20230216	-26.26	7600	20230818	46.71	15120	-26.26	20230216	7600	46.71	20230818	15120	-26.26	20230216	7600	46.71	20230818	0.18	N	101930	500	46 억	262378	N	N	N	N
155	20231201	150635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11130	150	2	1.37	78730140	7177	163.52	10980	11140	10830	14270	7690	10980	10969.78	2.81	0	-529	11180	11080	10900	10800	10620	11130	10850	47	3290	500	7460	10	1	9331705	1039	-9.64	0.61	12	0.08	-1154.00	18255.00	15120	20230216	-26.39	7600	20230818	46.45	15120	-26.39	20230216	7600	46.45	20230818	15120	-26.39	20230216	7600	46.45	20230818	0.18	N	101930	500	46 억	262378	N	N	N	N
156	20231201	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11070	90	2	0.82	61291520	5605	127.71	10980	11140	10830	14270	7690	10980	10935.15	2.81	0	-468	11180	11080	10900	10800	10620	11130	10850	47	3290	500	7460	10	1	9331705	1033	-9.59	0.61	12	0.06	-1154.00	18255.00	15120	20230216	-26.79	7600	20230818	45.66	15120	-26.79	20230216	7600	45.66	20230818	15120	-26.79	20230216	7600	45.66	20230818	0.18	N	101930	500	46 억	262378	N	N	N	N
157	20231201	130635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11070	90	2	0.82	59307080	5425	123.60	10980	11140	10830	14270	7690	10980	10932.18	2.81	0	-462	11180	11080	10900	10800	10620	11130	10850	47	3290	500	7460	10	1	9331705	1033	-9.59	0.61	12	0.06	-1154.00	18255.00	15120	20230216	-26.79	7600	20230818	45.66	15120	-26.79	20230216	7600	45.66	20230818	15120	-26.79	20230216	7600	45.66	20230818	0.18	N	101930	500	46 억	262378	N	N	N	N
158	20231201	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11060	80	2	0.73	54713600	5010	114.15	10980	11140	10830	14270	7690	10980	10920.88	2.81	0	-554	11180	11080	10900	10800	10620	11130	10850	47	3290	500	7460	10	1	9331705	1032	-9.58	0.61	12	0.05	-1154.00	18255.00	15120	20230216	-26.85	7600	20230818	45.53	15120	-26.85	20230216	7600	45.53	20230818	15120	-26.85	20230216	7600	45.53	20230818	0.18	N	101930	500	46 억	262378	N	N	N	N
159	20231201	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11010	30	2	0.27	49713780	4556	103.80	10980	11140	10830	14270	7690	10980	10911.72	2.81	0	-546	11180	11080	10900	10800	10620	11130	10850	47	3290	500	7460	10	1	9331705	1027	-9.54	0.60	12	0.05	-1154.00	18255.00	15120	20230216	-27.18	7600	20230818	44.87	15120	-27.18	20230216	7600	44.87	20230818	15120	-27.18	20230216	7600	44.87	20230818	0.18	N	101930	500	46 억	262378	N	N	N	N
160	20231201	100641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11000	20	2	0.18	47777060	4380	99.79	10980	11000	10830	14270	7690	10980	10908.00	2.81	0	-545	11180	11080	10900	10800	10620	11130	10850	47	3290	500	7460	10	1	9331705	1026	-9.53	0.60	12	0.05	-1154.00	18255.00	15120	20230216	-27.25	7600	20230818	44.74	15120	-27.25	20230216	7600	44.74	20230818	15120	-27.25	20230216	7600	44.74	20230818	0.18	N	101930	500	46 억	262378	N	N	N	N
161	20231201	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10980	0	3	0.00	10980	1	0.02	10980	10980	10980	14270	7690	10980	10980.00	2.81	0	0	11180	11080	10900	10800	10620	11130	10850	47	3290	500	7460	10	1	9331705	1025	-9.51	0.60	12	0.00	-1154.00	18255.00	15120	20230216	-27.38	7600	20230818	44.47	15120	-27.38	20230216	7600	44.47	20230818	15120	-27.38	20230216	7600	44.47	20230818	0.18	N	101930	500	46 억	262378	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History