KissMeData/241690/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161126	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4120	-30	5	-0.72	487579820	117101	105.57	4155	4220	4115	5390	2905	4150	4164.08	0.46	13629	13350	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1030	21.13	0.85	12	0.47	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.31	N	241690	500	125 억	116179	N	N	N	N
3	20231229	151112	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4120	-30	5	-0.72	487579820	117101	105.57	4155	4220	4115	5390	2905	4150	4164.08	0.46	13629	13350	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1030	21.13	0.85	12	0.47	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.31	N	241690	500	125 억	116179	N	N	N	N
4	20231229	141111	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4120	-30	5	-0.72	487579820	117101	105.57	4155	4220	4115	5390	2905	4150	4164.08	0.46	13629	13350	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1030	21.13	0.85	12	0.47	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.31	N	241690	500	125 억	116179	N	N	N	N
5	20231229	131112	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4120	-30	5	-0.72	487579820	117101	105.57	4155	4220	4115	5390	2905	4150	4164.08	0.46	13629	13350	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1030	21.13	0.85	12	0.47	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.31	N	241690	500	125 억	116179	N	N	N	N
6	20231229	121115	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4120	-30	5	-0.72	487579820	117101	105.57	4155	4220	4115	5390	2905	4150	4164.08	0.46	13629	13350	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1030	21.13	0.85	12	0.47	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.31	N	241690	500	125 억	116179	N	N	N	N
7	20231229	111024	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4120	-30	5	-0.72	487579820	117101	105.57	4155	4220	4115	5390	2905	4150	4164.08	0.46	13629	13350	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1030	21.13	0.85	12	0.47	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.31	N	241690	500	125 억	116179	N	N	N	N
8	20231229	101036	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4120	-30	5	-0.72	487579820	117101	105.57	4155	4220	4115	5390	2905	4150	4164.08	0.46	13629	13350	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1030	21.13	0.85	12	0.47	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.31	N	241690	500	125 억	116179	N	N	N	N
9	20231229	091034	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4120	-30	5	-0.72	487579820	117101	105.57	4155	4220	4115	5390	2905	4150	4164.08	0.46	13629	13350	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1030	21.13	0.85	12	0.47	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.31	N	241690	500	125 억	116179	N	N	N	N
10	20231228	161024	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4120	-30	5	-0.72	484024530	116238	104.79	4155	4220	4115	5390	2905	4150	4164.08	0.41	0	13350	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1030	21.13	0.85	12	0.46	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.31	N	241690	500	125 억	102550	N	N	N	N
11	20231228	151032	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4135	-15	5	-0.36	433710265	104029	93.78	4155	4220	4120	5390	2905	4150	4169.13	0.41	0	13182	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1034	21.21	0.85	12	0.42	195.00	4866.00	5240	20230512	-21.09	2785	20231031	48.47	5240	-21.09	20230512	2785	48.47	20231031	5240	-21.09	20230512	2785	48.47	20231031	3.31	N	241690	500	125 억	102550	N	N	N	N
12	20231228	141023	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4155	5	2	0.12	376631985	90189	81.31	4155	4220	4130	5390	2905	4150	4176.03	0.41	0	12993	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1039	21.31	0.85	12	0.36	195.00	4866.00	5240	20230512	-20.71	2785	20231031	49.19	5240	-20.71	20230512	2785	49.19	20231031	5240	-20.71	20230512	2785	49.19	20231031	3.31	N	241690	500	125 억	102550	N	N	N	N
13	20231228	131023	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4175	25	2	0.60	281161595	67214	60.59	4155	4220	4150	5390	2905	4150	4183.08	0.41	0	7048	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1044	21.41	0.86	12	0.27	195.00	4866.00	5240	20230512	-20.32	2785	20231031	49.91	5240	-20.32	20230512	2785	49.91	20231031	5240	-20.32	20230512	2785	49.91	20231031	3.31	N	241690	500	125 억	102550	N	N	N	N
14	20231228	121026	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4175	25	2	0.60	262141375	62658	56.49	4155	4220	4150	5390	2905	4150	4183.69	0.41	0	7827	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1044	21.41	0.86	12	0.25	195.00	4866.00	5240	20230512	-20.32	2785	20231031	49.91	5240	-20.32	20230512	2785	49.91	20231031	5240	-20.32	20230512	2785	49.91	20231031	3.31	N	241690	500	125 억	102550	N	N	N	N
15	20231228	111028	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4185	35	2	0.84	192747310	45988	41.46	4155	4220	4155	5390	2905	4150	4191.25	0.41	0	6940	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1047	21.46	0.86	12	0.18	195.00	4866.00	5240	20230512	-20.13	2785	20231031	50.27	5240	-20.13	20230512	2785	50.27	20231031	5240	-20.13	20230512	2785	50.27	20231031	3.31	N	241690	500	125 억	102550	N	N	N	N
16	20231228	101025	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4175	25	2	0.60	161869420	38603	34.80	4155	4220	4155	5390	2905	4150	4193.18	0.41	0	9424	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1044	21.41	0.86	12	0.15	195.00	4866.00	5240	20230512	-20.32	2785	20231031	49.91	5240	-20.32	20230512	2785	49.91	20231031	5240	-20.32	20230512	2785	49.91	20231031	3.31	N	241690	500	125 억	102550	N	N	N	N
17	20231228	091029	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4210	60	2	1.45	71221320	16940	15.27	4155	4220	4155	5390	2905	4150	4204.33	0.41	0	7097	4326	4237	4191	4102	4056	4215	4080	125	1240	500	2980	5	1	25011565	1053	21.59	0.87	12	0.07	195.00	4866.00	5240	20230512	-19.66	2785	20231031	51.17	5240	-19.66	20230512	2785	51.17	20231031	5240	-19.66	20230512	2785	51.17	20231031	3.31	N	241690	500	125 억	102550	N	N	N	N
18	20231227	161014	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4150	-95	5	-2.24	462128135	110683	55.77	4245	4280	4145	5510	2975	4245	4175.24	0.52	0	-26235	4391	4317	4206	4132	4021	4355	4170	125	1265	500	3050	5	1	25011565	1038	21.28	0.85	12	0.44	195.00	4866.00	5240	20230512	-20.80	2785	20231031	49.01	5240	-20.80	20230512	2785	49.01	20231031	5240	-20.80	20230512	2785	49.01	20231031	3.45	N	241690	500	125 억	129652	N	N	N	N
19	20231227	151028	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4170	-75	5	-1.77	426339640	102064	51.43	4245	4280	4145	5510	2975	4245	4177.18	0.52	0	-25770	4391	4317	4206	4132	4021	4355	4170	125	1265	500	3050	5	1	25011565	1043	21.38	0.86	12	0.41	195.00	4866.00	5240	20230512	-20.42	2785	20231031	49.73	5240	-20.42	20230512	2785	49.73	20231031	5240	-20.42	20230512	2785	49.73	20231031	3.45	N	241690	500	125 억	129652	N	N	N	N
20	20231227	141024	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4175	-70	5	-1.65	337182455	80612	40.62	4245	4280	4160	5510	2975	4245	4182.78	0.52	0	-22790	4391	4317	4206	4132	4021	4355	4170	125	1265	500	3050	5	1	25011565	1044	21.41	0.86	12	0.32	195.00	4866.00	5240	20230512	-20.32	2785	20231031	49.91	5240	-20.32	20230512	2785	49.91	20231031	5240	-20.32	20230512	2785	49.91	20231031	3.45	N	241690	500	125 억	129652	N	N	N	N
21	20231227	131015	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4175	-70	5	-1.65	280455365	67026	33.77	4245	4280	4160	5510	2975	4245	4184.28	0.52	0	-19941	4391	4317	4206	4132	4021	4355	4170	125	1265	500	3050	5	1	25011565	1044	21.41	0.86	12	0.27	195.00	4866.00	5240	20230512	-20.32	2785	20231031	49.91	5240	-20.32	20230512	2785	49.91	20231031	5240	-20.32	20230512	2785	49.91	20231031	3.45	N	241690	500	125 억	129652	N	N	N	N
22	20231227	121017	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4190	-55	5	-1.30	252120735	60254	30.36	4245	4280	4160	5510	2975	4245	4184.30	0.52	0	-16836	4391	4317	4206	4132	4021	4355	4170	125	1265	500	3050	5	1	25011565	1048	21.49	0.86	12	0.24	195.00	4866.00	5240	20230512	-20.04	2785	20231031	50.45	5240	-20.04	20230512	2785	50.45	20231031	5240	-20.04	20230512	2785	50.45	20231031	3.45	N	241690	500	125 억	129652	N	N	N	N
23	20231227	111025	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4180	-65	5	-1.53	225024550	53783	27.10	4245	4280	4160	5510	2975	4245	4183.93	0.52	0	-15844	4391	4317	4206	4132	4021	4355	4170	125	1265	500	3050	5	1	25011565	1045	21.44	0.86	12	0.22	195.00	4866.00	5240	20230512	-20.23	2785	20231031	50.09	5240	-20.23	20230512	2785	50.09	20231031	5240	-20.23	20230512	2785	50.09	20231031	3.45	N	241690	500	125 억	129652	N	N	N	N
24	20231227	101024	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4180	-65	5	-1.53	168984615	40333	20.32	4245	4280	4160	5510	2975	4245	4189.74	0.52	0	-13112	4391	4317	4206	4132	4021	4355	4170	125	1265	500	3050	5	1	25011565	1045	21.44	0.86	12	0.16	195.00	4866.00	5240	20230512	-20.23	2785	20231031	50.09	5240	-20.23	20230512	2785	50.09	20231031	5240	-20.23	20230512	2785	50.09	20231031	3.45	N	241690	500	125 억	129652	N	N	N	N
25	20231227	091026	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4200	-45	5	-1.06	53609025	12744	6.42	4245	4280	4175	5510	2975	4245	4206.61	0.52	0	327	4391	4317	4206	4132	4021	4355	4170	125	1265	500	3050	5	1	25011565	1050	21.54	0.86	12	0.05	195.00	4866.00	5240	20230512	-19.85	2785	20231031	50.81	5240	-19.85	20230512	2785	50.81	20231031	5240	-19.85	20230512	2785	50.81	20231031	3.45	N	241690	500	125 억	129652	N	N	N	N
26	20231226	161025	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4245	25	2	0.59	803589265	191706	32.59	4220	4280	4095	5480	2955	4220	4191.59	0.64	0	-34457	4503	4361	4138	3996	3773	4432	4067	125	1260	500	3030	5	1	25011565	1062	21.77	0.87	12	0.77	195.00	4866.00	5240	20230512	-18.99	2785	20231031	52.42	5240	-18.99	20230512	2785	52.42	20231031	5240	-18.99	20230512	2785	52.42	20231031	3.40	N	241690	500	125 억	160684	N	N	N	N
27	20231226	151024	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4245	25	2	0.59	652782855	156285	26.57	4220	4245	4095	5480	2955	4220	4176.87	0.64	0	-27954	4503	4361	4138	3996	3773	4432	4067	125	1260	500	3030	5	1	25011565	1062	21.77	0.87	12	0.62	195.00	4866.00	5240	20230512	-18.99	2785	20231031	52.42	5240	-18.99	20230512	2785	52.42	20231031	5240	-18.99	20230512	2785	52.42	20231031	3.40	N	241690	500	125 억	160684	N	N	N	N
28	20231226	141027	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4180	-40	5	-0.95	559341040	134119	22.80	4220	4245	4095	5480	2955	4220	4170.48	0.64	0	-26062	4503	4361	4138	3996	3773	4432	4067	125	1260	500	3030	5	1	25011565	1045	21.44	0.86	12	0.54	195.00	4866.00	5240	20230512	-20.23	2785	20231031	50.09	5240	-20.23	20230512	2785	50.09	20231031	5240	-20.23	20230512	2785	50.09	20231031	3.40	N	241690	500	125 억	160684	N	N	N	N
29	20231226	131025	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4185	-35	5	-0.83	517014015	124002	21.08	4220	4245	4095	5480	2955	4220	4169.40	0.64	0	-24309	4503	4361	4138	3996	3773	4432	4067	125	1260	500	3030	5	1	25011565	1047	21.46	0.86	12	0.50	195.00	4866.00	5240	20230512	-20.13	2785	20231031	50.27	5240	-20.13	20230512	2785	50.27	20231031	5240	-20.13	20230512	2785	50.27	20231031	3.40	N	241690	500	125 억	160684	N	N	N	N
30	20231226	121024	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4210	-10	5	-0.24	460215705	110432	18.77	4220	4245	4095	5480	2955	4220	4167.41	0.64	0	-20152	4503	4361	4138	3996	3773	4432	4067	125	1260	500	3030	5	1	25011565	1053	21.59	0.87	12	0.44	195.00	4866.00	5240	20230512	-19.66	2785	20231031	51.17	5240	-19.66	20230512	2785	51.17	20231031	5240	-19.66	20230512	2785	51.17	20231031	3.40	N	241690	500	125 억	160684	N	N	N	N
31	20231226	111028	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4185	-35	5	-0.83	340768750	82108	13.96	4220	4220	4095	5480	2955	4220	4150.24	0.64	0	-16547	4503	4361	4138	3996	3773	4432	4067	125	1260	500	3030	5	1	25011565	1047	21.46	0.86	12	0.33	195.00	4866.00	5240	20230512	-20.13	2785	20231031	50.27	5240	-20.13	20230512	2785	50.27	20231031	5240	-20.13	20230512	2785	50.27	20231031	3.40	N	241690	500	125 억	160684	N	N	N	N
32	20231226	101022	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4135	-85	5	-2.01	264712280	63856	10.86	4220	4220	4095	5480	2955	4220	4145.44	0.64	0	-16020	4503	4361	4138	3996	3773	4432	4067	125	1260	500	3030	5	1	25011565	1034	21.21	0.85	12	0.26	195.00	4866.00	5240	20230512	-21.09	2785	20231031	48.47	5240	-21.09	20230512	2785	48.47	20231031	5240	-21.09	20230512	2785	48.47	20231031	3.40	N	241690	500	125 억	160684	N	N	N	N
33	20231226	091025	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4145	-75	5	-1.78	94498725	22578	3.84	4220	4220	4135	5480	2955	4220	4185.41	0.64	0	-12305	4503	4361	4138	3996	3773	4432	4067	125	1260	500	3030	5	1	25011565	1037	21.26	0.85	12	0.09	195.00	4866.00	5240	20230512	-20.90	2785	20231031	48.83	5240	-20.90	20230512	2785	48.83	20231031	5240	-20.90	20230512	2785	48.83	20231031	3.40	N	241690	500	125 억	160684	N	N	N	N
34	20231222	161008	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4220	255	2	6.43	2418218130	578650	583.51	3970	4280	3915	5150	2780	3965	4178.94	0.56	0	25235	4095	4030	3990	3925	3885	4010	3905	125	1185	500	2850	5	1	25011565	1055	21.64	0.87	12	2.31	195.00	4866.00	5240	20230512	-19.47	2785	20231031	51.53	5240	-19.47	20230512	2785	51.53	20231031	5240	-19.47	20230512	2785	51.53	20231031	3.43	N	241690	500	125 억	139917	N	N	N	N
35	20231222	151006	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4215	250	2	6.31	2327420135	557102	561.78	3970	4280	3915	5150	2780	3965	4177.73	0.56	0	29323	4095	4030	3990	3925	3885	4010	3905	125	1185	500	2850	5	1	25011565	1054	21.62	0.87	12	2.23	195.00	4866.00	5240	20230512	-19.56	2785	20231031	51.35	5240	-19.56	20230512	2785	51.35	20231031	5240	-19.56	20230512	2785	51.35	20231031	3.43	N	241690	500	125 억	139917	N	N	N	N
36	20231222	141004	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4165	200	2	5.04	2234150060	534763	539.26	3970	4280	3915	5150	2780	3965	4177.83	0.56	0	26848	4095	4030	3990	3925	3885	4010	3905	125	1185	500	2850	5	1	25011565	1042	21.36	0.86	12	2.14	195.00	4866.00	5240	20230512	-20.52	2785	20231031	49.55	5240	-20.52	20230512	2785	49.55	20231031	5240	-20.52	20230512	2785	49.55	20231031	3.43	N	241690	500	125 억	139917	N	N	N	N
37	20231222	131006	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4165	200	2	5.04	2098031625	502254	506.47	3970	4280	3915	5150	2780	3965	4177.23	0.56	0	36738	4095	4030	3990	3925	3885	4010	3905	125	1185	500	2850	5	1	25011565	1042	21.36	0.86	12	2.01	195.00	4866.00	5240	20230512	-20.52	2785	20231031	49.55	5240	-20.52	20230512	2785	49.55	20231031	5240	-20.52	20230512	2785	49.55	20231031	3.43	N	241690	500	125 억	139917	N	N	N	N
38	20231222	121004	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4175	210	2	5.30	1994331170	477319	481.33	3970	4280	3915	5150	2780	3965	4178.19	0.56	0	34933	4095	4030	3990	3925	3885	4010	3905	125	1185	500	2850	5	1	25011565	1044	21.41	0.86	12	1.91	195.00	4866.00	5240	20230512	-20.32	2785	20231031	49.91	5240	-20.32	20230512	2785	49.91	20231031	5240	-20.32	20230512	2785	49.91	20231031	3.43	N	241690	500	125 억	139917	N	N	N	N
39	20231222	111004	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4230	265	2	6.68	1765202130	422704	426.25	3970	4280	3915	5150	2780	3965	4175.98	0.56	0	28075	4095	4030	3990	3925	3885	4010	3905	125	1185	500	2850	5	1	25011565	1058	21.69	0.87	12	1.69	195.00	4866.00	5240	20230512	-19.27	2785	20231031	51.89	5240	-19.27	20230512	2785	51.89	20231031	5240	-19.27	20230512	2785	51.89	20231031	3.43	N	241690	500	125 억	139917	N	N	N	N
40	20231222	101000	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4245	280	2	7.06	998871505	240976	243.00	3970	4270	3915	5150	2780	3965	4145.11	0.56	0	-12926	4095	4030	3990	3925	3885	4010	3905	125	1185	500	2850	5	1	25011565	1062	21.77	0.87	12	0.96	195.00	4866.00	5240	20230512	-18.99	2785	20231031	52.42	5240	-18.99	20230512	2785	52.42	20231031	5240	-18.99	20230512	2785	52.42	20231031	3.43	N	241690	500	125 억	139917	N	N	N	N
41	20231222	091005	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3940	-25	5	-0.63	45867355	11614	11.71	3970	3990	3915	5150	2780	3965	3949.32	0.56	0	-6132	4095	4030	3990	3925	3885	4010	3905	125	1185	500	2850	5	1	25011565	985	20.21	0.81	12	0.05	195.00	4866.00	5240	20230512	-24.81	2785	20231031	41.47	5240	-24.81	20230512	2785	41.47	20231031	5240	-24.81	20230512	2785	41.47	20231031	3.43	N	241690	500	125 억	139917	N	N	N	N
42	20231221	160957	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3965	-45	5	-1.12	391480025	97965	138.81	3970	4055	3950	5210	2810	4010	3996.38	0.60	0	-10347	4090	4050	4005	3965	3920	4070	3985	125	1200	500	2880	5	1	25011565	992	20.33	0.81	12	0.39	195.00	4866.00	5240	20230512	-24.33	2785	20231031	42.37	5240	-24.33	20230512	2785	42.37	20231031	5240	-24.33	20230512	2785	42.37	20231031	3.41	N	241690	500	125 억	150259	N	N	N	N
43	20231221	151001	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3965	-45	5	-1.12	373385080	93398	132.33	3970	4055	3950	5210	2810	4010	3997.73	0.60	0	-9662	4090	4050	4005	3965	3920	4070	3985	125	1200	500	2880	5	1	25011565	992	20.33	0.81	12	0.37	195.00	4866.00	5240	20230512	-24.33	2785	20231031	42.37	5240	-24.33	20230512	2785	42.37	20231031	5240	-24.33	20230512	2785	42.37	20231031	3.41	N	241690	500	125 억	150259	N	N	N	N
44	20231221	140958	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3990	-20	5	-0.50	283447805	70710	100.19	3970	4055	3960	5210	2810	4010	4008.59	0.60	0	-4353	4090	4050	4005	3965	3920	4070	3985	125	1200	500	2880	5	1	25011565	998	20.46	0.82	12	0.28	195.00	4866.00	5240	20230512	-23.85	2785	20231031	43.27	5240	-23.85	20230512	2785	43.27	20231031	5240	-23.85	20230512	2785	43.27	20231031	3.41	N	241690	500	125 억	150259	N	N	N	N
45	20231221	130955	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	5	2	0.12	260783960	65021	92.13	3970	4055	3960	5210	2810	4010	4010.77	0.60	0	-3654	4090	4050	4005	3965	3920	4070	3985	125	1200	500	2880	5	1	25011565	1004	20.59	0.83	12	0.26	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.41	N	241690	500	125 억	150259	N	N	N	N
46	20231221	121002	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4010	0	3	0.00	227864810	56796	80.47	3970	4055	3960	5210	2810	4010	4012.00	0.60	0	1888	4090	4050	4005	3965	3920	4070	3985	125	1200	500	2880	5	1	25011565	1003	20.56	0.82	12	0.23	195.00	4866.00	5240	20230512	-23.47	2785	20231031	43.99	5240	-23.47	20230512	2785	43.99	20231031	5240	-23.47	20230512	2785	43.99	20231031	3.41	N	241690	500	125 억	150259	N	N	N	N
47	20231221	111003	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4005	-5	5	-0.12	222301520	55408	78.51	3970	4055	3960	5210	2810	4010	4012.10	0.60	0	2292	4090	4050	4005	3965	3920	4070	3985	125	1200	500	2880	5	1	25011565	1002	20.54	0.82	12	0.22	195.00	4866.00	5240	20230512	-23.57	2785	20231031	43.81	5240	-23.57	20230512	2785	43.81	20231031	5240	-23.57	20230512	2785	43.81	20231031	3.41	N	241690	500	125 억	150259	N	N	N	N
48	20231221	100957	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4020	10	2	0.25	143085850	35531	50.34	3970	4055	3965	5210	2810	4010	4027.29	0.60	0	7004	4090	4050	4005	3965	3920	4070	3985	125	1200	500	2880	5	1	25011565	1005	20.62	0.83	12	0.14	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.41	N	241690	500	125 억	150259	N	N	N	N
49	20231221	090959	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4030	20	2	0.50	25935590	6514	9.23	3970	4030	3965	5210	2810	4010	3979.40	0.60	0	2931	4090	4050	4005	3965	3920	4070	3985	125	1200	500	2880	5	1	25011565	1008	20.67	0.83	12	0.03	195.00	4866.00	5240	20230512	-23.09	2785	20231031	44.70	5240	-23.09	20230512	2785	44.70	20231031	5240	-23.09	20230512	2785	44.70	20231031	3.41	N	241690	500	125 억	150259	N	N	N	N
50	20231220	161002	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4010	30	2	0.75	283160290	70577	82.74	3970	4045	3960	5170	2790	3980	4012.08	0.56	0	10908	4066	4022	4001	3957	3936	4012	3947	125	1190	500	2860	5	1	25011565	1003	20.56	0.82	12	0.28	195.00	4866.00	5240	20230512	-23.47	2785	20231031	43.99	5240	-23.47	20230512	2785	43.99	20231031	5240	-23.47	20230512	2785	43.99	20231031	3.35	N	241690	500	125 억	139351	N	N	N	N
51	20231220	151050	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4020	40	2	1.01	252616165	62961	73.81	3970	4045	3960	5170	2790	3980	4012.26	0.56	0	10995	4066	4022	4001	3957	3936	4012	3947	125	1190	500	2860	5	1	25011565	1005	20.62	0.83	12	0.25	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.35	N	241690	500	125 억	139351	N	N	N	N
52	20231220	141109	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4025	45	2	1.13	222084015	55353	64.89	3970	4045	3960	5170	2790	3980	4012.14	0.56	0	10506	4066	4022	4001	3957	3936	4012	3947	125	1190	500	2860	5	1	25011565	1007	20.64	0.83	12	0.22	195.00	4866.00	5240	20230512	-23.19	2785	20231031	44.52	5240	-23.19	20230512	2785	44.52	20231031	5240	-23.19	20230512	2785	44.52	20231031	3.35	N	241690	500	125 억	139351	N	N	N	N
53	20231220	131058	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4035	55	2	1.38	190006770	47377	55.54	3970	4045	3960	5170	2790	3980	4010.53	0.56	0	10677	4066	4022	4001	3957	3936	4012	3947	125	1190	500	2860	5	1	25011565	1009	20.69	0.83	12	0.19	195.00	4866.00	5240	20230512	-23.00	2785	20231031	44.88	5240	-23.00	20230512	2785	44.88	20231031	5240	-23.00	20230512	2785	44.88	20231031	3.35	N	241690	500	125 억	139351	N	N	N	N
54	20231220	120957	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4030	50	2	1.26	143007160	35701	41.85	3970	4035	3960	5170	2790	3980	4005.69	0.56	0	11766	4066	4022	4001	3957	3936	4012	3947	125	1190	500	2860	5	1	25011565	1008	20.67	0.83	12	0.14	195.00	4866.00	5240	20230512	-23.09	2785	20231031	44.70	5240	-23.09	20230512	2785	44.70	20231031	5240	-23.09	20230512	2785	44.70	20231031	3.35	N	241690	500	125 억	139351	N	N	N	N
55	20231220	110959	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4020	40	2	1.01	111397020	27852	32.65	3970	4035	3960	5170	2790	3980	3999.61	0.56	0	11203	4066	4022	4001	3957	3936	4012	3947	125	1190	500	2860	5	1	25011565	1005	20.62	0.83	12	0.11	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.35	N	241690	500	125 억	139351	N	N	N	N
56	20231220	101000	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	35	2	0.88	76176995	19097	22.39	3970	4020	3960	5170	2790	3980	3988.95	0.56	0	7848	4066	4022	4001	3957	3936	4012	3947	125	1190	500	2860	5	1	25011565	1004	20.59	0.83	12	0.08	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.35	N	241690	500	125 억	139351	N	N	N	N
57	20231220	090957	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4010	30	2	0.75	49769730	12506	14.66	3970	4010	3960	5170	2790	3980	3979.67	0.56	0	5890	4066	4022	4001	3957	3936	4012	3947	125	1190	500	2860	5	1	25011565	1003	20.56	0.82	12	0.05	195.00	4866.00	5240	20230512	-23.47	2785	20231031	43.99	5240	-23.47	20230512	2785	43.99	20231031	5240	-23.47	20230512	2785	43.99	20231031	3.35	N	241690	500	125 억	139351	N	N	N	N
58	20231219	160957	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3980	-35	5	-0.87	319308095	79794	108.02	4005	4045	3980	5210	2815	4015	4001.77	0.55	0	1665	4078	4046	4018	3986	3958	4032	3972	125	1195	500	2890	5	1	25011565	995	20.41	0.82	12	0.32	195.00	4866.00	5240	20230512	-24.05	2785	20231031	42.91	5240	-24.05	20230512	2785	42.91	20231031	5240	-24.05	20230512	2785	42.91	20231031	3.34	N	241690	500	125 억	137686	N	N	N	N
59	20231219	151001	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4025	10	2	0.25	256768090	64110	86.78	4005	4045	3990	5210	2815	4015	4005.12	0.55	0	-242	4078	4046	4018	3986	3958	4032	3972	125	1195	500	2890	5	1	25011565	1007	20.64	0.83	12	0.26	195.00	4866.00	5240	20230512	-23.19	2785	20231031	44.52	5240	-23.19	20230512	2785	44.52	20231031	5240	-23.19	20230512	2785	44.52	20231031	3.34	N	241690	500	125 억	137686	N	N	N	N
60	20231219	140955	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4020	5	2	0.12	235713145	58859	79.68	4005	4045	3990	5210	2815	4015	4004.71	0.55	0	-12	4078	4046	4018	3986	3958	4032	3972	125	1195	500	2890	5	1	25011565	1005	20.62	0.83	12	0.24	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.34	N	241690	500	125 억	137686	N	N	N	N
61	20231219	131001	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4020	5	2	0.12	153272950	38264	51.80	4005	4045	3990	5210	2815	4015	4005.67	0.55	0	-1869	4078	4046	4018	3986	3958	4032	3972	125	1195	500	2890	5	1	25011565	1005	20.62	0.83	12	0.15	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.34	N	241690	500	125 억	137686	N	N	N	N
62	20231219	121003	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4020	5	2	0.12	109576955	27363	37.04	4005	4045	3990	5210	2815	4015	4004.57	0.55	0	-479	4078	4046	4018	3986	3958	4032	3972	125	1195	500	2890	5	1	25011565	1005	20.62	0.83	12	0.11	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.34	N	241690	500	125 억	137686	N	N	N	N
63	20231219	111000	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4000	-15	5	-0.37	97655850	24398	33.03	4005	4045	3990	5210	2815	4015	4002.62	0.55	0	-693	4078	4046	4018	3986	3958	4032	3972	125	1195	500	2890	5	1	25011565	1000	20.51	0.82	12	0.10	195.00	4866.00	5240	20230512	-23.66	2785	20231031	43.63	5240	-23.66	20230512	2785	43.63	20231031	5240	-23.66	20230512	2785	43.63	20231031	3.34	N	241690	500	125 억	137686	N	N	N	N
64	20231219	100958	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4025	10	2	0.25	87251610	21812	29.53	4005	4035	3990	5210	2815	4015	4000.17	0.55	0	-584	4078	4046	4018	3986	3958	4032	3972	125	1195	500	2890	5	1	25011565	1007	20.64	0.83	12	0.09	195.00	4866.00	5240	20230512	-23.19	2785	20231031	44.52	5240	-23.19	20230512	2785	44.52	20231031	5240	-23.19	20230512	2785	44.52	20231031	3.34	N	241690	500	125 억	137686	N	N	N	N
65	20231219	090954	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3990	-25	5	-0.62	17201695	4297	5.82	4005	4035	3990	5210	2815	4015	4003.19	0.55	0	-1736	4078	4046	4018	3986	3958	4032	3972	125	1195	500	2890	5	1	25011565	998	20.46	0.82	12	0.02	195.00	4866.00	5240	20230512	-23.85	2785	20231031	43.27	5240	-23.85	20230512	2785	43.27	20231031	5240	-23.85	20230512	2785	43.27	20231031	3.34	N	241690	500	125 억	137686	N	N	N	N
66	20231218	160953	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	-40	5	-0.99	286274465	71426	73.74	4050	4050	3990	5270	2840	4055	4007.98	0.54	0	3214	4175	4115	4050	3990	3925	4082	3957	125	1215	500	2910	5	1	25011565	1004	20.59	0.83	12	0.29	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.34	N	241690	500	125 억	134472	N	N	N	N
67	20231218	150956	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4005	-50	5	-1.23	252502220	63009	65.05	4050	4050	3990	5270	2840	4055	4007.40	0.54	0	4161	4175	4115	4050	3990	3925	4082	3957	125	1215	500	2910	5	1	25011565	1002	20.54	0.82	12	0.25	195.00	4866.00	5240	20230512	-23.57	2785	20231031	43.81	5240	-23.57	20230512	2785	43.81	20231031	5240	-23.57	20230512	2785	43.81	20231031	3.34	N	241690	500	125 억	134472	N	N	N	N
68	20231218	140951	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	-40	5	-0.99	202077005	50439	52.07	4050	4050	3990	5270	2840	4055	4006.36	0.54	0	7605	4175	4115	4050	3990	3925	4082	3957	125	1215	500	2910	5	1	25011565	1004	20.59	0.83	12	0.20	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.34	N	241690	500	125 억	134472	N	N	N	N
69	20231218	130951	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4010	-45	5	-1.11	197864510	49388	50.99	4050	4050	3990	5270	2840	4055	4006.32	0.54	0	7606	4175	4115	4050	3990	3925	4082	3957	125	1215	500	2910	5	1	25011565	1003	20.56	0.82	12	0.20	195.00	4866.00	5240	20230512	-23.47	2785	20231031	43.99	5240	-23.47	20230512	2785	43.99	20231031	5240	-23.47	20230512	2785	43.99	20231031	3.34	N	241690	500	125 억	134472	N	N	N	N
70	20231218	120947	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4000	-55	5	-1.36	173750365	43358	44.76	4050	4050	3990	5270	2840	4055	4007.34	0.54	0	7680	4175	4115	4050	3990	3925	4082	3957	125	1215	500	2910	5	1	25011565	1000	20.51	0.82	12	0.17	195.00	4866.00	5240	20230512	-23.66	2785	20231031	43.63	5240	-23.66	20230512	2785	43.63	20231031	5240	-23.66	20230512	2785	43.63	20231031	3.34	N	241690	500	125 억	134472	N	N	N	N
71	20231218	110949	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	-40	5	-0.99	133382300	33251	34.33	4050	4050	3990	5270	2840	4055	4011.37	0.54	0	7385	4175	4115	4050	3990	3925	4082	3957	125	1215	500	2910	5	1	25011565	1004	20.59	0.83	12	0.13	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.34	N	241690	500	125 억	134472	N	N	N	N
72	20231218	100948	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	-40	5	-0.99	67428805	16767	17.31	4050	4050	3995	5270	2840	4055	4021.51	0.54	0	1882	4175	4115	4050	3990	3925	4082	3957	125	1215	500	2910	5	1	25011565	1004	20.59	0.83	12	0.07	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.34	N	241690	500	125 억	134472	N	N	N	N
73	20231218	090945	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4020	-35	5	-0.86	10874315	2693	2.78	4050	4050	4010	5270	2840	4055	4037.97	0.54	0	-851	4175	4115	4050	3990	3925	4082	3957	125	1215	500	2910	5	1	25011565	1005	20.62	0.83	12	0.01	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.34	N	241690	500	125 억	134472	N	N	N	N
74	20231215	160948	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4055	-10	5	-0.25	385109725	95189	115.58	4065	4110	3985	5280	2850	4065	4045.71	0.53	0	1909	4221	4142	4086	4007	3951	4115	3980	125	1215	500	2920	5	1	25011565	1014	20.79	0.83	12	0.38	195.00	4866.00	5240	20230512	-22.61	2785	20231031	45.60	5240	-22.61	20230512	2785	45.60	20231031	5240	-22.61	20230512	2785	45.60	20231031	3.37	N	241690	500	125 억	132549	N	N	N	N
75	20231215	150952	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4000	-65	5	-1.60	367164920	90737	110.17	4065	4110	3985	5280	2850	4065	4046.47	0.53	0	1852	4221	4142	4086	4007	3951	4115	3980	125	1215	500	2920	5	1	25011565	1000	20.51	0.82	12	0.36	195.00	4866.00	5240	20230512	-23.66	2785	20231031	43.63	5240	-23.66	20230512	2785	43.63	20231031	5240	-23.66	20230512	2785	43.63	20231031	3.37	N	241690	500	125 억	132549	N	N	N	N
76	20231215	140951	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4000	-65	5	-1.60	314819515	77658	94.29	4065	4110	3985	5280	2850	4065	4053.92	0.53	0	1690	4221	4142	4086	4007	3951	4115	3980	125	1215	500	2920	5	1	25011565	1000	20.51	0.82	12	0.31	195.00	4866.00	5240	20230512	-23.66	2785	20231031	43.63	5240	-23.66	20230512	2785	43.63	20231031	5240	-23.66	20230512	2785	43.63	20231031	3.37	N	241690	500	125 억	132549	N	N	N	N
77	20231215	130945	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4040	-25	5	-0.62	232001445	57027	69.24	4065	4110	4030	5280	2850	4065	4068.27	0.53	0	4402	4221	4142	4086	4007	3951	4115	3980	125	1215	500	2920	5	1	25011565	1010	20.72	0.83	12	0.23	195.00	4866.00	5240	20230512	-22.90	2785	20231031	45.06	5240	-22.90	20230512	2785	45.06	20231031	5240	-22.90	20230512	2785	45.06	20231031	3.37	N	241690	500	125 억	132549	N	N	N	N
78	20231215	120946	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4050	-15	5	-0.37	177143000	43456	52.76	4065	4110	4045	5280	2850	4065	4076.38	0.53	0	6677	4221	4142	4086	4007	3951	4115	3980	125	1215	500	2920	5	1	25011565	1013	20.77	0.83	12	0.17	195.00	4866.00	5240	20230512	-22.71	2785	20231031	45.42	5240	-22.71	20230512	2785	45.42	20231031	5240	-22.71	20230512	2785	45.42	20231031	3.37	N	241690	500	125 억	132549	N	N	N	N
79	20231215	110941	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4055	-10	5	-0.25	158403645	38831	47.15	4065	4110	4045	5280	2850	4065	4079.31	0.53	0	6950	4221	4142	4086	4007	3951	4115	3980	125	1215	500	2920	5	1	25011565	1014	20.79	0.83	12	0.16	195.00	4866.00	5240	20230512	-22.61	2785	20231031	45.60	5240	-22.61	20230512	2785	45.60	20231031	5240	-22.61	20230512	2785	45.60	20231031	3.37	N	241690	500	125 억	132549	N	N	N	N
80	20231215	100946	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4105	40	2	0.98	92341815	22588	27.43	4065	4110	4065	5280	2850	4065	4088.09	0.53	0	6035	4221	4142	4086	4007	3951	4115	3980	125	1215	500	2920	5	1	25011565	1027	21.05	0.84	12	0.09	195.00	4866.00	5240	20230512	-21.66	2785	20231031	47.40	5240	-21.66	20230512	2785	47.40	20231031	5240	-21.66	20230512	2785	47.40	20231031	3.37	N	241690	500	125 억	132549	N	N	N	N
81	20231215	090951	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4105	40	2	0.98	8619080	2116	2.57	4065	4105	4065	5280	2850	4065	4073.29	0.53	0	850	4221	4142	4086	4007	3951	4115	3980	125	1215	500	2920	5	1	25011565	1027	21.05	0.84	12	0.01	195.00	4866.00	5240	20230512	-21.66	2785	20231031	47.40	5240	-21.66	20230512	2785	47.40	20231031	5240	-21.66	20230512	2785	47.40	20231031	3.37	N	241690	500	125 억	132549	N	N	N	N
82	20231214	160942	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4065	-50	5	-1.22	329385300	80910	97.51	4120	4165	4030	5340	2885	4115	4071.01	0.56	0	-6735	4198	4156	4098	4056	3998	4177	4077	125	1225	500	2960	5	1	25011565	1017	20.85	0.84	12	0.32	195.00	4866.00	5240	20230512	-22.42	2785	20231031	45.96	5240	-22.42	20230512	2785	45.96	20231031	5240	-22.42	20230512	2785	45.96	20231031	3.37	N	241690	500	125 억	139284	N	N	N	N
83	20231214	151016	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4090	-25	5	-0.61	283643065	69667	83.96	4120	4165	4030	5340	2885	4115	4071.40	0.56	0	-6531	4198	4156	4098	4056	3998	4177	4077	125	1225	500	2960	5	1	25011565	1023	20.97	0.84	12	0.28	195.00	4866.00	5240	20230512	-21.95	2785	20231031	46.86	5240	-21.95	20230512	2785	46.86	20231031	5240	-21.95	20230512	2785	46.86	20231031	3.37	N	241690	500	125 억	139284	N	N	N	N
84	20231214	140944	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4090	-25	5	-0.61	268227025	65889	79.41	4120	4165	4030	5340	2885	4115	4070.88	0.56	0	-6486	4198	4156	4098	4056	3998	4177	4077	125	1225	500	2960	5	1	25011565	1023	20.97	0.84	12	0.26	195.00	4866.00	5240	20230512	-21.95	2785	20231031	46.86	5240	-21.95	20230512	2785	46.86	20231031	5240	-21.95	20230512	2785	46.86	20231031	3.37	N	241690	500	125 억	139284	N	N	N	N
85	20231214	131012	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4070	-45	5	-1.09	247274640	60750	73.21	4120	4165	4030	5340	2885	4115	4070.35	0.56	0	-6536	4198	4156	4098	4056	3998	4177	4077	125	1225	500	2960	5	1	25011565	1018	20.87	0.84	12	0.24	195.00	4866.00	5240	20230512	-22.33	2785	20231031	46.14	5240	-22.33	20230512	2785	46.14	20231031	5240	-22.33	20230512	2785	46.14	20231031	3.37	N	241690	500	125 억	139284	N	N	N	N
86	20231214	121028	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4070	-45	5	-1.09	236960465	58217	70.16	4120	4165	4030	5340	2885	4115	4070.28	0.56	0	-6506	4198	4156	4098	4056	3998	4177	4077	125	1225	500	2960	5	1	25011565	1018	20.87	0.84	12	0.23	195.00	4866.00	5240	20230512	-22.33	2785	20231031	46.14	5240	-22.33	20230512	2785	46.14	20231031	5240	-22.33	20230512	2785	46.14	20231031	3.37	N	241690	500	125 억	139284	N	N	N	N
87	20231214	111001	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4085	-30	5	-0.73	220308230	54127	65.23	4120	4165	4030	5340	2885	4115	4070.19	0.56	0	-5271	4198	4156	4098	4056	3998	4177	4077	125	1225	500	2960	5	1	25011565	1022	20.95	0.84	12	0.22	195.00	4866.00	5240	20230512	-22.04	2785	20231031	46.68	5240	-22.04	20230512	2785	46.68	20231031	5240	-22.04	20230512	2785	46.68	20231031	3.37	N	241690	500	125 억	139284	N	N	N	N
88	20231214	100934	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4050	-65	5	-1.58	118912765	29085	35.05	4120	4165	4030	5340	2885	4115	4088.44	0.56	0	-1191	4198	4156	4098	4056	3998	4177	4077	125	1225	500	2960	5	1	25011565	1013	20.77	0.83	12	0.12	195.00	4866.00	5240	20230512	-22.71	2785	20231031	45.42	5240	-22.71	20230512	2785	45.42	20231031	5240	-22.71	20230512	2785	45.42	20231031	3.37	N	241690	500	125 억	139284	N	N	N	N
89	20231214	090914	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4135	20	2	0.49	30251825	7317	8.82	4120	4165	4095	5340	2885	4115	4134.51	0.56	0	-1260	4198	4156	4098	4056	3998	4177	4077	125	1225	500	2960	5	1	25011565	1034	21.21	0.85	12	0.03	195.00	4866.00	5240	20230512	-21.09	2785	20231031	48.47	5240	-21.09	20230512	2785	48.47	20231031	5240	-21.09	20230512	2785	48.47	20231031	3.37	N	241690	500	125 억	139284	N	N	N	N
90	20231213	160939	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4115	75	2	1.86	322013925	78659	77.63	4065	4140	4040	5250	2830	4040	4093.74	0.59	0	-8174	4130	4085	4055	4010	3980	4107	4032	125	1210	500	2900	5	1	25011565	1029	21.10	0.85	12	0.31	195.00	4866.00	5240	20230512	-21.47	2785	20231031	47.76	5240	-21.47	20230512	2785	47.76	20231031	5240	-21.47	20230512	2785	47.76	20231031	3.33	N	241690	500	125 억	147457	N	N	N	N
91	20231213	150958	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4095	55	2	1.36	296096735	72347	71.40	4065	4140	4040	5250	2830	4040	4093.00	0.59	0	-7269	4130	4085	4055	4010	3980	4107	4032	125	1210	500	2900	5	1	25011565	1024	21.00	0.84	12	0.29	195.00	4866.00	5240	20230512	-21.85	2785	20231031	47.04	5240	-21.85	20230512	2785	47.04	20231031	5240	-21.85	20230512	2785	47.04	20231031	3.33	N	241690	500	125 억	147457	N	N	N	N
92	20231213	140958	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4115	75	2	1.86	236459605	57733	56.98	4065	4140	4040	5250	2830	4040	4096.11	0.59	0	-5287	4130	4085	4055	4010	3980	4107	4032	125	1210	500	2900	5	1	25011565	1029	21.10	0.85	12	0.23	195.00	4866.00	5240	20230512	-21.47	2785	20231031	47.76	5240	-21.47	20230512	2785	47.76	20231031	5240	-21.47	20230512	2785	47.76	20231031	3.33	N	241690	500	125 억	147457	N	N	N	N
93	20231213	131003	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4080	40	2	0.99	223784470	54644	53.93	4065	4140	4040	5250	2830	4040	4095.70	0.59	0	-4799	4130	4085	4055	4010	3980	4107	4032	125	1210	500	2900	5	1	25011565	1020	20.92	0.84	12	0.22	195.00	4866.00	5240	20230512	-22.14	2785	20231031	46.50	5240	-22.14	20230512	2785	46.50	20231031	5240	-22.14	20230512	2785	46.50	20231031	3.33	N	241690	500	125 억	147457	N	N	N	N
94	20231213	120958	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4095	55	2	1.36	206386860	50386	49.73	4065	4140	4040	5250	2830	4040	4096.54	0.59	0	-4961	4130	4085	4055	4010	3980	4107	4032	125	1210	500	2900	5	1	25011565	1024	21.00	0.84	12	0.20	195.00	4866.00	5240	20230512	-21.85	2785	20231031	47.04	5240	-21.85	20230512	2785	47.04	20231031	5240	-21.85	20230512	2785	47.04	20231031	3.33	N	241690	500	125 억	147457	N	N	N	N
95	20231213	111000	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4120	80	2	1.98	195285090	47680	47.06	4065	4140	4040	5250	2830	4040	4096.19	0.59	0	-4784	4130	4085	4055	4010	3980	4107	4032	125	1210	500	2900	5	1	25011565	1030	21.13	0.85	12	0.19	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.33	N	241690	500	125 억	147457	N	N	N	N
96	20231213	101007	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4090	50	2	1.24	92091065	22604	22.31	4065	4110	4040	5250	2830	4040	4074.68	0.59	0	-1307	4130	4085	4055	4010	3980	4107	4032	125	1210	500	2900	5	1	25011565	1023	20.97	0.84	12	0.09	195.00	4866.00	5240	20230512	-21.95	2785	20231031	46.86	5240	-21.95	20230512	2785	46.86	20231031	5240	-21.95	20230512	2785	46.86	20231031	3.33	N	241690	500	125 억	147457	N	N	N	N
97	20231213	090953	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4040	0	3	0.00	25300820	6251	6.17	4065	4065	4040	5250	2830	4040	4047.96	0.59	0	-250	4130	4085	4055	4010	3980	4107	4032	125	1210	500	2900	5	1	25011565	1010	20.72	0.83	12	0.02	195.00	4866.00	5240	20230512	-22.90	2785	20231031	45.06	5240	-22.90	20230512	2785	45.06	20231031	5240	-22.90	20230512	2785	45.06	20231031	3.33	N	241690	500	125 억	147457	N	N	N	N
98	20231212	160920	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4040	-5	5	-0.12	407338895	100521	42.94	4030	4100	4025	5250	2835	4045	4052.36	0.55	0	10520	4295	4170	4100	3975	3905	4135	3940	125	1205	500	2910	5	1	25011565	1010	20.72	0.83	12	0.40	195.00	4866.00	5240	20230512	-22.90	2785	20231031	45.06	5240	-22.90	20230512	2785	45.06	20231031	5240	-22.90	20230512	2785	45.06	20231031	3.30	N	241690	500	125 억	136937	N	N	N	N
99	20231212	150927	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4055	10	2	0.25	374075685	92290	39.42	4030	4100	4025	5250	2835	4045	4053.32	0.55	0	10576	4295	4170	4100	3975	3905	4135	3940	125	1205	500	2910	5	1	25011565	1014	20.79	0.83	12	0.37	195.00	4866.00	5240	20230512	-22.61	2785	20231031	45.60	5240	-22.61	20230512	2785	45.60	20231031	5240	-22.61	20230512	2785	45.60	20231031	3.30	N	241690	500	125 억	136937	N	N	N	N
100	20231212	140837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4040	-5	5	-0.12	354638060	87485	37.37	4030	4100	4025	5250	2835	4045	4053.77	0.55	0	10499	4295	4170	4100	3975	3905	4135	3940	125	1205	500	2910	5	1	25011565	1010	20.72	0.83	12	0.35	195.00	4866.00	5240	20230512	-22.90	2785	20231031	45.06	5240	-22.90	20230512	2785	45.06	20231031	5240	-22.90	20230512	2785	45.06	20231031	3.30	N	241690	500	125 억	136937	N	N	N	N
101	20231212	130841	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4075	30	2	0.74	314289870	77521	33.11	4030	4100	4025	5250	2835	4045	4054.33	0.55	0	10166	4295	4170	4100	3975	3905	4135	3940	125	1205	500	2910	5	1	25011565	1019	20.90	0.84	12	0.31	195.00	4866.00	5240	20230512	-22.23	2785	20231031	46.32	5240	-22.23	20230512	2785	46.32	20231031	5240	-22.23	20230512	2785	46.32	20231031	3.30	N	241690	500	125 억	136937	N	N	N	N
102	20231212	120831	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4080	35	2	0.87	290020045	71568	30.57	4030	4100	4025	5250	2835	4045	4052.44	0.55	0	12413	4295	4170	4100	3975	3905	4135	3940	125	1205	500	2910	5	1	25011565	1020	20.92	0.84	12	0.29	195.00	4866.00	5240	20230512	-22.14	2785	20231031	46.50	5240	-22.14	20230512	2785	46.50	20231031	5240	-22.14	20230512	2785	46.50	20231031	3.30	N	241690	500	125 억	136937	N	N	N	N
103	20231212	110846	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4070	25	2	0.62	244604595	60415	25.81	4030	4100	4025	5250	2835	4045	4048.78	0.55	0	14406	4295	4170	4100	3975	3905	4135	3940	125	1205	500	2910	5	1	25011565	1018	20.87	0.84	12	0.24	195.00	4866.00	5240	20230512	-22.33	2785	20231031	46.14	5240	-22.33	20230512	2785	46.14	20231031	5240	-22.33	20230512	2785	46.14	20231031	3.30	N	241690	500	125 억	136937	N	N	N	N
104	20231212	100919	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4065	20	2	0.49	166723710	41257	17.62	4030	4100	4025	5250	2835	4045	4041.04	0.55	0	13233	4295	4170	4100	3975	3905	4135	3940	125	1205	500	2910	5	1	25011565	1017	20.85	0.84	12	0.16	195.00	4866.00	5240	20230512	-22.42	2785	20231031	45.96	5240	-22.42	20230512	2785	45.96	20231031	5240	-22.42	20230512	2785	45.96	20231031	3.30	N	241690	500	125 억	136937	N	N	N	N
105	20231212	090919	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4085	40	2	0.99	50017725	12374	5.29	4030	4100	4025	5250	2835	4045	4042.00	0.55	0	4260	4295	4170	4100	3975	3905	4135	3940	125	1205	500	2910	5	1	25011565	1022	20.95	0.84	12	0.05	195.00	4866.00	5240	20230512	-22.04	2785	20231031	46.68	5240	-22.04	20230512	2785	46.68	20231031	5240	-22.04	20230512	2785	46.68	20231031	3.30	N	241690	500	125 억	136937	N	N	N	N
106	20231211	160922	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4045	-155	5	-3.69	952601995	231598	148.86	4170	4225	4030	5460	2940	4200	4112.58	0.58	23325	18179	4320	4260	4210	4150	4100	4235	4125	125	1260	500	3020	5	1	25011565	1012	20.74	0.83	12	0.93	195.00	4866.00	5240	20230512	-22.81	2785	20231031	45.24	5240	-22.81	20230512	2785	45.24	20231031	5240	-22.81	20230512	2785	45.24	20231031	3.27	N	241690	500	125 억	145812	N	N	N	N
107	20231211	150919	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4055	-145	5	-3.45	882118525	214202	137.68	4170	4225	4030	5460	2940	4200	4117.39	0.58	23325	15616	4320	4260	4210	4150	4100	4235	4125	125	1260	500	3020	5	1	25011565	1014	20.79	0.83	12	0.86	195.00	4866.00	5240	20230512	-22.61	2785	20231031	45.60	5240	-22.61	20230512	2785	45.60	20231031	5240	-22.61	20230512	2785	45.60	20231031	3.27	N	241690	500	125 억	145812	N	N	N	N
108	20231211	140918	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4060	-140	5	-3.33	745331315	180438	115.98	4170	4225	4030	5460	2940	4200	4129.90	0.58	23325	10521	4320	4260	4210	4150	4100	4235	4125	125	1260	500	3020	5	1	25011565	1015	20.82	0.83	12	0.72	195.00	4866.00	5240	20230512	-22.52	2785	20231031	45.78	5240	-22.52	20230512	2785	45.78	20231031	5240	-22.52	20230512	2785	45.78	20231031	3.27	N	241690	500	125 억	145812	N	N	N	N
109	20231211	130918	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4130	-70	5	-1.67	458438295	110087	70.76	4170	4225	4110	5460	2940	4200	4163.67	0.58	23325	-943	4320	4260	4210	4150	4100	4235	4125	125	1260	500	3020	5	1	25011565	1033	21.18	0.85	12	0.44	195.00	4866.00	5240	20230512	-21.18	2785	20231031	48.29	5240	-21.18	20230512	2785	48.29	20231031	5240	-21.18	20230512	2785	48.29	20231031	3.27	N	241690	500	125 억	145812	N	N	N	N
110	20231211	120919	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4135	-65	5	-1.55	343619230	82280	52.89	4170	4225	4125	5460	2940	4200	4175.63	0.58	23325	-60	4320	4260	4210	4150	4100	4235	4125	125	1260	500	3020	5	1	25011565	1034	21.21	0.85	12	0.33	195.00	4866.00	5240	20230512	-21.09	2785	20231031	48.47	5240	-21.09	20230512	2785	48.47	20231031	5240	-21.09	20230512	2785	48.47	20231031	3.27	N	241690	500	125 억	145812	N	N	N	N
111	20231211	110914	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4140	-60	5	-1.43	287246605	68674	44.14	4170	4225	4125	5460	2940	4200	4182.24	0.58	23325	1596	4320	4260	4210	4150	4100	4235	4125	125	1260	500	3020	5	1	25011565	1035	21.23	0.85	12	0.27	195.00	4866.00	5240	20230512	-20.99	2785	20231031	48.65	5240	-20.99	20230512	2785	48.65	20231031	5240	-20.99	20230512	2785	48.65	20231031	3.27	N	241690	500	125 억	145812	N	N	N	N
112	20231211	100913	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4200	0	3	0.00	171125620	40744	26.19	4170	4225	4160	5460	2940	4200	4200.02	0.58	23325	103	4320	4260	4210	4150	4100	4235	4125	125	1260	500	3020	5	1	25011565	1050	21.54	0.86	12	0.16	195.00	4866.00	5240	20230512	-19.85	2785	20231031	50.81	5240	-19.85	20230512	2785	50.81	20231031	5240	-19.85	20230512	2785	50.81	20231031	3.27	N	241690	500	125 억	145812	N	N	N	N
113	20231211	090914	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4200	0	3	0.00	43135570	10316	6.63	4170	4200	4160	5460	2940	4200	4176.95	0.58	23325	2128	4320	4260	4210	4150	4100	4235	4125	125	1260	500	3020	5	1	25011565	1050	21.54	0.86	12	0.04	195.00	4866.00	5240	20230512	-19.85	2785	20231031	50.81	5240	-19.85	20230512	2785	50.81	20231031	5240	-19.85	20230512	2785	50.81	20231031	3.27	N	241690	500	125 억	145812	N	N	N	N
114	20231208	160904	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4200	-55	5	-1.29	641980610	152938	72.59	4270	4270	4160	5530	2980	4255	4197.63	0.58	0	-23324	4348	4301	4208	4161	4068	4325	4185	125	1275	500	3060	5	1	25011565	1050	21.54	0.86	12	0.61	195.00	4866.00	5240	20230512	-19.85	2785	20231031	50.81	5240	-19.85	20230512	2785	50.81	20231031	5240	-19.85	20230512	2785	50.81	20231031	3.30	N	241690	500	125 억	145812	N	N	N	N
115	20231208	150908	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4195	-60	5	-1.41	557047835	132711	62.99	4270	4270	4160	5530	2980	4255	4197.45	0.58	0	-21237	4348	4301	4208	4161	4068	4325	4185	125	1275	500	3060	5	1	25011565	1049	21.51	0.86	12	0.53	195.00	4866.00	5240	20230512	-19.94	2785	20231031	50.63	5240	-19.94	20230512	2785	50.63	20231031	5240	-19.94	20230512	2785	50.63	20231031	3.30	N	241690	500	125 억	145812	N	N	N	N
116	20231208	140906	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4205	-50	5	-1.18	495427135	118025	56.02	4270	4270	4160	5530	2980	4255	4197.65	0.58	0	-16978	4348	4301	4208	4161	4068	4325	4185	125	1275	500	3060	5	1	25011565	1052	21.56	0.86	12	0.47	195.00	4866.00	5240	20230512	-19.75	2785	20231031	50.99	5240	-19.75	20230512	2785	50.99	20231031	5240	-19.75	20230512	2785	50.99	20231031	3.30	N	241690	500	125 억	145812	N	N	N	N
117	20231208	130905	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4180	-75	5	-1.76	395263225	94170	44.70	4270	4270	4160	5530	2980	4255	4197.34	0.58	0	-16621	4348	4301	4208	4161	4068	4325	4185	125	1275	500	3060	5	1	25011565	1045	21.44	0.86	12	0.38	195.00	4866.00	5240	20230512	-20.23	2785	20231031	50.09	5240	-20.23	20230512	2785	50.09	20231031	5240	-20.23	20230512	2785	50.09	20231031	3.30	N	241690	500	125 억	145812	N	N	N	N
118	20231208	120903	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4185	-70	5	-1.65	348024265	82888	39.34	4270	4270	4160	5530	2980	4255	4198.73	0.58	0	-13646	4348	4301	4208	4161	4068	4325	4185	125	1275	500	3060	5	1	25011565	1047	21.46	0.86	12	0.33	195.00	4866.00	5240	20230512	-20.13	2785	20231031	50.27	5240	-20.13	20230512	2785	50.27	20231031	5240	-20.13	20230512	2785	50.27	20231031	3.30	N	241690	500	125 억	145812	N	N	N	N
119	20231208	110859	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4195	-60	5	-1.41	311536530	74182	35.21	4270	4270	4160	5530	2980	4255	4199.62	0.58	0	-13190	4348	4301	4208	4161	4068	4325	4185	125	1275	500	3060	5	1	25011565	1049	21.51	0.86	12	0.30	195.00	4866.00	5240	20230512	-19.94	2785	20231031	50.63	5240	-19.94	20230512	2785	50.63	20231031	5240	-19.94	20230512	2785	50.63	20231031	3.30	N	241690	500	125 억	145812	N	N	N	N
120	20231208	100907	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4200	-55	5	-1.29	226259970	53899	25.58	4270	4270	4160	5530	2980	4255	4197.85	0.58	0	-12697	4348	4301	4208	4161	4068	4325	4185	125	1275	500	3060	5	1	25011565	1050	21.54	0.86	12	0.22	195.00	4866.00	5240	20230512	-19.85	2785	20231031	50.81	5240	-19.85	20230512	2785	50.81	20231031	5240	-19.85	20230512	2785	50.81	20231031	3.30	N	241690	500	125 억	145812	N	N	N	N
121	20231208	090857	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4185	-70	5	-1.65	121619035	28933	13.73	4270	4270	4160	5530	2980	4255	4203.47	0.58	0	-4430	4348	4301	4208	4161	4068	4325	4185	125	1275	500	3060	5	1	25011565	1047	21.46	0.86	12	0.12	195.00	4866.00	5240	20230512	-20.13	2785	20231031	50.27	5240	-20.13	20230512	2785	50.27	20231031	5240	-20.13	20230512	2785	50.27	20231031	3.30	N	241690	500	125 억	145812	N	N	N	N
122	20231207	160901	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4255	95	2	2.28	857744070	204726	103.59	4145	4255	4115	5400	2915	4160	4189.16	0.63	0	-11904	4310	4235	4155	4080	4000	4272	4117	125	1240	500	2990	5	1	25011565	1064	21.82	0.87	12	0.82	195.00	4866.00	5240	20230512	-18.80	2785	20231031	52.78	5240	-18.80	20230512	2785	52.78	20231031	5240	-18.80	20230512	2785	52.78	20231031	3.33	N	241690	500	125 억	158481	N	N	N	N
123	20231207	150903	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4210	50	2	1.20	721593235	172625	87.35	4145	4235	4115	5400	2915	4160	4180.13	0.63	0	-9636	4310	4235	4155	4080	4000	4272	4117	125	1240	500	2990	5	1	25011565	1053	21.59	0.87	12	0.69	195.00	4866.00	5240	20230512	-19.66	2785	20231031	51.17	5240	-19.66	20230512	2785	51.17	20231031	5240	-19.66	20230512	2785	51.17	20231031	3.33	N	241690	500	125 억	158481	N	N	N	N
124	20231207	140858	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4165	5	2	0.12	521792700	125170	63.34	4145	4235	4115	5400	2915	4160	4168.68	0.63	0	-10047	4310	4235	4155	4080	4000	4272	4117	125	1240	500	2990	5	1	25011565	1042	21.36	0.86	12	0.50	195.00	4866.00	5240	20230512	-20.52	2785	20231031	49.55	5240	-20.52	20230512	2785	49.55	20231031	5240	-20.52	20230512	2785	49.55	20231031	3.33	N	241690	500	125 억	158481	N	N	N	N
125	20231207	130857	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4170	10	2	0.24	469447065	112634	56.99	4145	4235	4115	5400	2915	4160	4167.90	0.63	0	-9760	4310	4235	4155	4080	4000	4272	4117	125	1240	500	2990	5	1	25011565	1043	21.38	0.86	12	0.45	195.00	4866.00	5240	20230512	-20.42	2785	20231031	49.73	5240	-20.42	20230512	2785	49.73	20231031	5240	-20.42	20230512	2785	49.73	20231031	3.33	N	241690	500	125 억	158481	N	N	N	N
126	20231207	120859	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4145	-15	5	-0.36	417396995	100086	50.64	4145	4235	4115	5400	2915	4160	4170.39	0.63	0	-9884	4310	4235	4155	4080	4000	4272	4117	125	1240	500	2990	5	1	25011565	1037	21.26	0.85	12	0.40	195.00	4866.00	5240	20230512	-20.90	2785	20231031	48.83	5240	-20.90	20230512	2785	48.83	20231031	5240	-20.90	20230512	2785	48.83	20231031	3.33	N	241690	500	125 억	158481	N	N	N	N
127	20231207	110854	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4160	0	3	0.00	328464305	78612	39.78	4145	4235	4115	5400	2915	4160	4178.31	0.63	0	-12142	4310	4235	4155	4080	4000	4272	4117	125	1240	500	2990	5	1	25011565	1040	21.33	0.85	12	0.31	195.00	4866.00	5240	20230512	-20.61	2785	20231031	49.37	5240	-20.61	20230512	2785	49.37	20231031	5240	-20.61	20230512	2785	49.37	20231031	3.33	N	241690	500	125 억	158481	N	N	N	N
128	20231207	100851	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4205	45	2	1.08	207589735	49569	25.08	4145	4235	4115	5400	2915	4160	4187.92	0.63	0	-13598	4310	4235	4155	4080	4000	4272	4117	125	1240	500	2990	5	1	25011565	1052	21.56	0.86	12	0.20	195.00	4866.00	5240	20230512	-19.75	2785	20231031	50.99	5240	-19.75	20230512	2785	50.99	20231031	5240	-19.75	20230512	2785	50.99	20231031	3.33	N	241690	500	125 억	158481	N	N	N	N
129	20231207	090859	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4140	-20	5	-0.48	30369965	7354	3.72	4145	4160	4115	5400	2915	4160	4129.51	0.63	0	1580	4310	4235	4155	4080	4000	4272	4117	125	1240	500	2990	5	1	25011565	1035	21.23	0.85	12	0.03	195.00	4866.00	5240	20230512	-20.99	2785	20231031	48.65	5240	-20.99	20230512	2785	48.65	20231031	5240	-20.99	20230512	2785	48.65	20231031	3.33	N	241690	500	125 억	158481	N	N	N	N
130	20231206	160850	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4160	45	2	1.09	813537045	195384	130.69	4100	4230	4075	5340	2885	4115	4163.79	0.59	0	10038	4178	4146	4088	4056	3998	4162	4072	125	1225	500	2960	5	1	25011565	1040	21.33	0.85	12	0.78	195.00	4866.00	5240	20230512	-20.61	2785	20231031	49.37	5240	-20.61	20230512	2785	49.37	20231031	5240	-20.61	20230512	2785	49.37	20231031	3.25	N	241690	500	125 억	146525	N	N	N	N
131	20231206	150903	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4165	50	2	1.22	735287720	176587	118.12	4100	4230	4075	5340	2885	4115	4163.89	0.59	0	7989	4178	4146	4088	4056	3998	4162	4072	125	1225	500	2960	5	1	25011565	1042	21.36	0.86	12	0.71	195.00	4866.00	5240	20230512	-20.52	2785	20231031	49.55	5240	-20.52	20230512	2785	49.55	20231031	5240	-20.52	20230512	2785	49.55	20231031	3.25	N	241690	500	125 억	146525	N	N	N	N
132	20231206	140900	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4180	65	2	1.58	501511205	120934	80.89	4100	4185	4075	5340	2885	4115	4146.99	0.59	0	12400	4178	4146	4088	4056	3998	4162	4072	125	1225	500	2960	5	1	25011565	1045	21.44	0.86	12	0.48	195.00	4866.00	5240	20230512	-20.23	2785	20231031	50.09	5240	-20.23	20230512	2785	50.09	20231031	5240	-20.23	20230512	2785	50.09	20231031	3.25	N	241690	500	125 억	146525	N	N	N	N
133	20231206	130851	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4180	65	2	1.58	475255320	114643	76.69	4100	4185	4075	5340	2885	4115	4145.53	0.59	0	12382	4178	4146	4088	4056	3998	4162	4072	125	1225	500	2960	5	1	25011565	1045	21.44	0.86	12	0.46	195.00	4866.00	5240	20230512	-20.23	2785	20231031	50.09	5240	-20.23	20230512	2785	50.09	20231031	5240	-20.23	20230512	2785	50.09	20231031	3.25	N	241690	500	125 억	146525	N	N	N	N
134	20231206	120849	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4160	45	2	1.09	403627100	97475	65.20	4100	4185	4075	5340	2885	4115	4140.83	0.59	0	11589	4178	4146	4088	4056	3998	4162	4072	125	1225	500	2960	5	1	25011565	1040	21.33	0.85	12	0.39	195.00	4866.00	5240	20230512	-20.61	2785	20231031	49.37	5240	-20.61	20230512	2785	49.37	20231031	5240	-20.61	20230512	2785	49.37	20231031	3.25	N	241690	500	125 억	146525	N	N	N	N
135	20231206	110901	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4165	50	2	1.22	290397115	70318	47.04	4100	4170	4075	5340	2885	4115	4129.77	0.59	0	9195	4178	4146	4088	4056	3998	4162	4072	125	1225	500	2960	5	1	25011565	1042	21.36	0.86	12	0.28	195.00	4866.00	5240	20230512	-20.52	2785	20231031	49.55	5240	-20.52	20230512	2785	49.55	20231031	5240	-20.52	20230512	2785	49.55	20231031	3.25	N	241690	500	125 억	146525	N	N	N	N
136	20231206	100851	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4155	40	2	0.97	197512230	47965	32.08	4100	4155	4075	5340	2885	4115	4117.84	0.59	0	9926	4178	4146	4088	4056	3998	4162	4072	125	1225	500	2960	5	1	25011565	1039	21.31	0.85	12	0.19	195.00	4866.00	5240	20230512	-20.71	2785	20231031	49.19	5240	-20.71	20230512	2785	49.19	20231031	5240	-20.71	20230512	2785	49.19	20231031	3.25	N	241690	500	125 억	146525	N	N	N	N
137	20231206	090853	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4105	-10	5	-0.24	55160310	13375	8.95	4100	4150	4090	5340	2885	4115	4124.15	0.59	0	-2061	4178	4146	4088	4056	3998	4162	4072	125	1225	500	2960	5	1	25011565	1027	21.05	0.84	12	0.05	195.00	4866.00	5240	20230512	-21.66	2785	20231031	47.40	5240	-21.66	20230512	2785	47.40	20231031	5240	-21.66	20230512	2785	47.40	20231031	3.25	N	241690	500	125 억	146525	N	N	N	N
138	20231205	160857	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4115	0	3	0.00	593605335	146118	93.61	4085	4120	4030	5340	2885	4115	4062.20	0.53	0	13746	4228	4171	4118	4061	4008	4145	4035	125	1225	500	2960	5	1	25011565	1029	21.10	0.85	12	0.58	195.00	4866.00	5240	20230512	-21.47	2785	20231031	47.76	5240	-21.47	20230512	2785	47.76	20231031	5240	-21.47	20230512	2785	47.76	20231031	3.36	N	241690	500	125 억	132779	N	N	N	N
139	20231205	150852	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4080	-35	5	-0.85	548848575	135204	86.62	4085	4120	4030	5340	2885	4115	4059.41	0.53	0	14929	4228	4171	4118	4061	4008	4145	4035	125	1225	500	2960	5	1	25011565	1020	20.92	0.84	12	0.54	195.00	4866.00	5240	20230512	-22.14	2785	20231031	46.50	5240	-22.14	20230512	2785	46.50	20231031	5240	-22.14	20230512	2785	46.50	20231031	3.36	N	241690	500	125 억	132779	N	N	N	N
140	20231205	140853	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4040	-75	5	-1.82	456035020	112273	71.93	4085	4120	4030	5340	2885	4115	4061.84	0.53	0	17562	4228	4171	4118	4061	4008	4145	4035	125	1225	500	2960	5	1	25011565	1010	20.72	0.83	12	0.45	195.00	4866.00	5240	20230512	-22.90	2785	20231031	45.06	5240	-22.90	20230512	2785	45.06	20231031	5240	-22.90	20230512	2785	45.06	20231031	3.36	N	241690	500	125 억	132779	N	N	N	N
141	20231205	130848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4065	-50	5	-1.22	319517520	78519	50.30	4085	4120	4045	5340	2885	4115	4069.30	0.53	0	15121	4228	4171	4118	4061	4008	4145	4035	125	1225	500	2960	5	1	25011565	1017	20.85	0.84	12	0.31	195.00	4866.00	5240	20230512	-22.42	2785	20231031	45.96	5240	-22.42	20230512	2785	45.96	20231031	5240	-22.42	20230512	2785	45.96	20231031	3.36	N	241690	500	125 억	132779	N	N	N	N
142	20231205	120847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4055	-60	5	-1.46	277595190	68171	43.67	4085	4120	4050	5340	2885	4115	4072.04	0.53	0	8991	4228	4171	4118	4061	4008	4145	4035	125	1225	500	2960	5	1	25011565	1014	20.79	0.83	12	0.27	195.00	4866.00	5240	20230512	-22.61	2785	20231031	45.60	5240	-22.61	20230512	2785	45.60	20231031	5240	-22.61	20230512	2785	45.60	20231031	3.36	N	241690	500	125 억	132779	N	N	N	N
143	20231205	110848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4080	-35	5	-0.85	172126220	42203	27.04	4085	4120	4050	5340	2885	4115	4078.53	0.53	0	3375	4228	4171	4118	4061	4008	4145	4035	125	1225	500	2960	5	1	25011565	1020	20.92	0.84	12	0.17	195.00	4866.00	5240	20230512	-22.14	2785	20231031	46.50	5240	-22.14	20230512	2785	46.50	20231031	5240	-22.14	20230512	2785	46.50	20231031	3.36	N	241690	500	125 억	132779	N	N	N	N
144	20231205	100851	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4095	-20	5	-0.49	132107705	32416	20.77	4085	4120	4050	5340	2885	4115	4075.39	0.53	0	5255	4228	4171	4118	4061	4008	4145	4035	125	1225	500	2960	5	1	25011565	1024	21.00	0.84	12	0.13	195.00	4866.00	5240	20230512	-21.85	2785	20231031	47.04	5240	-21.85	20230512	2785	47.04	20231031	5240	-21.85	20230512	2785	47.04	20231031	3.36	N	241690	500	125 억	132779	N	N	N	N
145	20231205	090845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4100	-15	5	-0.36	18224625	4458	2.86	4085	4105	4080	5340	2885	4115	4088.07	0.53	0	-236	4228	4171	4118	4061	4008	4145	4035	125	1225	500	2960	5	1	25011565	1025	21.03	0.84	12	0.02	195.00	4866.00	5240	20230512	-21.76	2785	20231031	47.22	5240	-21.76	20230512	2785	47.22	20231031	5240	-21.76	20230512	2785	47.22	20231031	3.36	N	241690	500	125 억	132779	N	N	N	N
146	20231204	160842	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4115	-55	5	-1.32	634970235	154497	55.43	4170	4175	4065	5420	2920	4170	4109.91	0.60	0	-18182	4273	4221	4133	4081	3993	4247	4107	125	1250	500	3000	5	1	25011565	1029	21.10	0.85	12	0.62	195.00	4866.00	5240	20230512	-21.47	2785	20231031	47.76	5240	-21.47	20230512	2785	47.76	20231031	5240	-21.47	20230512	2785	47.76	20231031	3.34	N	241690	500	125 억	150914	N	N	N	N
147	20231204	150847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4085	-85	5	-2.04	592440030	144144	51.72	4170	4175	4065	5420	2920	4170	4110.06	0.60	0	-15728	4273	4221	4133	4081	3993	4247	4107	125	1250	500	3000	5	1	25011565	1022	20.95	0.84	12	0.58	195.00	4866.00	5240	20230512	-22.04	2785	20231031	46.68	5240	-22.04	20230512	2785	46.68	20231031	5240	-22.04	20230512	2785	46.68	20231031	3.34	N	241690	500	125 억	150914	N	N	N	N
148	20231204	140840	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4095	-75	5	-1.80	438127740	106370	38.17	4170	4175	4080	5420	2920	4170	4118.90	0.60	0	-9461	4273	4221	4133	4081	3993	4247	4107	125	1250	500	3000	5	1	25011565	1024	21.00	0.84	12	0.43	195.00	4866.00	5240	20230512	-21.85	2785	20231031	47.04	5240	-21.85	20230512	2785	47.04	20231031	5240	-21.85	20230512	2785	47.04	20231031	3.34	N	241690	500	125 억	150914	N	N	N	N
149	20231204	130840	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4110	-60	5	-1.44	363104145	88074	31.60	4170	4175	4080	5420	2920	4170	4122.72	0.60	0	-11073	4273	4221	4133	4081	3993	4247	4107	125	1250	500	3000	5	1	25011565	1028	21.08	0.84	12	0.35	195.00	4866.00	5240	20230512	-21.56	2785	20231031	47.58	5240	-21.56	20230512	2785	47.58	20231031	5240	-21.56	20230512	2785	47.58	20231031	3.34	N	241690	500	125 억	150914	N	N	N	N
150	20231204	120840	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4130	-40	5	-0.96	298552620	72388	25.97	4170	4175	4080	5420	2920	4170	4124.34	0.60	0	-12016	4273	4221	4133	4081	3993	4247	4107	125	1250	500	3000	5	1	25011565	1033	21.18	0.85	12	0.29	195.00	4866.00	5240	20230512	-21.18	2785	20231031	48.29	5240	-21.18	20230512	2785	48.29	20231031	5240	-21.18	20230512	2785	48.29	20231031	3.34	N	241690	500	125 억	150914	N	N	N	N
151	20231204	110842	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4120	-50	5	-1.20	258516990	62701	22.50	4170	4175	4080	5420	2920	4170	4123.01	0.60	0	-12355	4273	4221	4133	4081	3993	4247	4107	125	1250	500	3000	5	1	25011565	1030	21.13	0.85	12	0.25	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.34	N	241690	500	125 억	150914	N	N	N	N
152	20231204	100841	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4120	-50	5	-1.20	228949780	55527	19.92	4170	4175	4080	5420	2920	4170	4123.22	0.60	0	-11730	4273	4221	4133	4081	3993	4247	4107	125	1250	500	3000	5	1	25011565	1030	21.13	0.85	12	0.22	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.34	N	241690	500	125 억	150914	N	N	N	N
153	20231204	090840	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4120	-50	5	-1.20	136501675	33001	11.84	4170	4175	4095	5420	2920	4170	4136.29	0.60	0	-11140	4273	4221	4133	4081	3993	4247	4107	125	1250	500	3000	5	1	25011565	1030	21.13	0.85	12	0.13	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.34	N	241690	500	125 억	150914	N	N	N	N
154	20231201	160841	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4170	135	2	3.35	1134492275	275607	153.53	4045	4185	4045	5240	2825	4035	4116.16	0.55	0	12822	4168	4101	4058	3991	3948	4135	4025	125	1205	500	2900	5	1	25011565	1043	21.38	0.86	12	1.10	195.00	4866.00	5240	20230512	-20.42	2785	20231031	49.73	5240	-20.42	20230512	2785	49.73	20231031	5240	-20.42	20230512	2785	49.73	20231031	3.34	N	241690	500	125 억	137124	N	N	N	N
155	20231201	150839	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4120	85	2	2.11	1048824645	254963	142.03	4045	4185	4045	5240	2825	4035	4113.63	0.55	0	14056	4168	4101	4058	3991	3948	4135	4025	125	1205	500	2900	5	1	25011565	1030	21.13	0.85	12	1.02	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.34	N	241690	500	125 억	137124	N	N	N	N
156	20231201	140838	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4150	115	2	2.85	934553155	227346	126.65	4045	4185	4045	5240	2825	4035	4110.71	0.55	0	18717	4168	4101	4058	3991	3948	4135	4025	125	1205	500	2900	5	1	25011565	1038	21.28	0.85	12	0.91	195.00	4866.00	5240	20230512	-20.80	2785	20231031	49.01	5240	-20.80	20230512	2785	49.01	20231031	5240	-20.80	20230512	2785	49.01	20231031	3.34	N	241690	500	125 억	137124	N	N	N	N
157	20231201	130840	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4160	125	2	3.10	879317175	213981	119.20	4045	4185	4045	5240	2825	4035	4109.32	0.55	0	18018	4168	4101	4058	3991	3948	4135	4025	125	1205	500	2900	5	1	25011565	1040	21.33	0.85	12	0.86	195.00	4866.00	5240	20230512	-20.61	2785	20231031	49.37	5240	-20.61	20230512	2785	49.37	20231031	5240	-20.61	20230512	2785	49.37	20231031	3.34	N	241690	500	125 억	137124	N	N	N	N
158	20231201	120846	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4120	85	2	2.11	652391210	159316	88.75	4045	4145	4045	5240	2825	4035	4094.95	0.55	0	17886	4168	4101	4058	3991	3948	4135	4025	125	1205	500	2900	5	1	25011565	1030	21.13	0.85	12	0.64	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.34	N	241690	500	125 억	137124	N	N	N	N
159	20231201	110840	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4100	65	2	1.61	495901020	121323	67.59	4045	4115	4045	5240	2825	4035	4087.44	0.55	0	13983	4168	4101	4058	3991	3948	4135	4025	125	1205	500	2900	5	1	25011565	1025	21.03	0.84	12	0.49	195.00	4866.00	5240	20230512	-21.76	2785	20231031	47.22	5240	-21.76	20230512	2785	47.22	20231031	5240	-21.76	20230512	2785	47.22	20231031	3.34	N	241690	500	125 억	137124	N	N	N	N
160	20231201	100847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4100	65	2	1.61	410854660	100546	56.01	4045	4115	4045	5240	2825	4035	4086.24	0.55	0	13320	4168	4101	4058	3991	3948	4135	4025	125	1205	500	2900	5	1	25011565	1025	21.03	0.84	12	0.40	195.00	4866.00	5240	20230512	-21.76	2785	20231031	47.22	5240	-21.76	20230512	2785	47.22	20231031	5240	-21.76	20230512	2785	47.22	20231031	3.34	N	241690	500	125 억	137124	N	N	N	N
161	20231201	090838	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4100	65	2	1.61	148924470	36469	20.32	4045	4115	4045	5240	2825	4035	4083.59	0.55	0	23484	4168	4101	4058	3991	3948	4135	4025	125	1205	500	2900	5	1	25011565	1025	21.03	0.84	12	0.15	195.00	4866.00	5240	20230512	-21.76	2785	20231031	47.22	5240	-21.76	20230512	2785	47.22	20231031	5240	-21.76	20230512	2785	47.22	20231031	3.34	N	241690	500	125 억	137124	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History