KissMeData/053270/price/prices-20231201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160603	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	921163130	311767	267.04	2905	3015	2900	3775	2035	2905	2955.05	2.08	48481	37820	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.17	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	556706	N	N	N	N
3	20231229	150559	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	921163130	311767	267.04	2905	3015	2900	3775	2035	2905	2955.05	2.08	48481	37820	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.17	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	556706	N	N	N	N
4	20231229	140600	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	921163130	311767	267.04	2905	3015	2900	3775	2035	2905	2955.05	2.08	48481	37820	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.17	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	556706	N	N	N	N
5	20231229	130559	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	921163130	311767	267.04	2905	3015	2900	3775	2035	2905	2955.05	2.08	48481	37820	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.17	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	556706	N	N	N	N
6	20231229	120600	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	921163130	311767	267.04	2905	3015	2900	3775	2035	2905	2955.05	2.08	48481	37820	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.17	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	556706	N	N	N	N
7	20231229	110536	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	921163130	311767	267.04	2905	3015	2900	3775	2035	2905	2955.05	2.08	48481	37820	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.17	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	556706	N	N	N	N
8	20231229	100541	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	921163130	311767	267.04	2905	3015	2900	3775	2035	2905	2955.05	2.08	48481	37820	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.17	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	556706	N	N	N	N
9	20231229	090541	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	921163130	311767	267.04	2905	3015	2900	3775	2035	2905	2955.05	2.08	48481	37820	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.17	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	556706	N	N	N	N
10	20231228	160535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	914180655	309412	265.02	2905	3015	2900	3775	2035	2905	2955.05	1.90	0	37820	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.16	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	508225	N	N	N	N
11	20231228	150541	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	40	2	1.38	890441705	301369	258.13	2905	3015	2900	3775	2035	2905	2955.14	1.90	0	35180	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	788	19.50	0.91	12	1.13	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.24	N	053270	500	133 억	508225	N	N	N	N
12	20231228	140535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	45	2	1.55	844713075	285823	244.82	2905	3015	2900	3775	2035	2905	2955.89	1.90	0	30278	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	789	19.54	0.91	12	1.07	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.24	N	053270	500	133 억	508225	N	N	N	N
13	20231228	130536	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	20	2	0.69	789888765	267148	228.82	2905	3015	2900	3775	2035	2905	2957.32	1.90	0	21695	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	783	19.37	0.90	12	1.00	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.24	N	053270	500	133 억	508225	N	N	N	N
14	20231228	120537	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2940	35	2	1.20	647626855	218355	187.03	2905	3015	2905	3775	2035	2905	2966.76	1.90	0	19160	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	787	19.47	0.91	12	0.82	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	4165	-29.41	20230515	2160	36.11	20230102	4165	-29.41	20230515	2160	36.11	20230102	2.24	N	053270	500	133 억	508225	N	N	N	N
15	20231228	110537	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	40	2	1.38	598538890	201634	172.71	2905	3015	2905	3775	2035	2905	2969.38	1.90	0	19475	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	788	19.50	0.91	12	0.75	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.24	N	053270	500	133 억	508225	N	N	N	N
16	20231228	100535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	50	2	1.72	549677515	184997	158.46	2905	3015	2905	3775	2035	2905	2972.35	1.90	0	17227	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	791	19.57	0.91	12	0.69	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.24	N	053270	500	133 억	508225	N	N	N	N
17	20231228	090535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	50	2	1.72	86300715	29372	25.16	2905	2965	2905	3775	2035	2905	2941.88	1.90	0	16277	2961	2932	2901	2872	2841	2935	2875	134	870	500	2090	5	1	26758328	791	19.57	0.91	12	0.11	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.24	N	053270	500	133 억	508225	N	N	N	N
18	20231227	160531	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	25	2	0.87	328655065	113044	91.15	2905	2930	2870	3740	2020	2880	2907.59	1.92	0	-11866	2973	2926	2893	2846	2813	2910	2830	134	860	500	2070	5	1	26758328	777	19.24	0.89	12	0.42	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.25	N	053270	500	133 억	513993	N	N	N	N
19	20231227	150539	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	40	2	1.39	310690950	106866	86.17	2905	2930	2870	3740	2020	2880	2907.58	1.92	0	-13612	2973	2926	2893	2846	2813	2910	2830	134	860	500	2070	5	1	26758328	781	19.34	0.90	12	0.40	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.25	N	053270	500	133 억	513993	N	N	N	N
20	20231227	140537	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	45	2	1.56	281682855	96912	78.14	2905	2930	2870	3740	2020	2880	2906.89	1.92	0	-11653	2973	2926	2893	2846	2813	2910	2830	134	860	500	2070	5	1	26758328	783	19.37	0.90	12	0.36	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.25	N	053270	500	133 억	513993	N	N	N	N
21	20231227	130533	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	40	2	1.39	254410485	87564	70.61	2905	2930	2870	3740	2020	2880	2905.75	1.92	0	-12324	2973	2926	2893	2846	2813	2910	2830	134	860	500	2070	5	1	26758328	781	19.34	0.90	12	0.33	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.25	N	053270	500	133 억	513993	N	N	N	N
22	20231227	120532	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	35	2	1.22	208396595	71820	57.91	2905	2930	2870	3740	2020	2880	2901.99	1.92	0	-7513	2973	2926	2893	2846	2813	2910	2830	134	860	500	2070	5	1	26758328	780	19.30	0.90	12	0.27	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.25	N	053270	500	133 억	513993	N	N	N	N
23	20231227	110536	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	5	2	0.17	137720630	47557	38.35	2905	2930	2870	3740	2020	2880	2896.28	1.92	0	-3624	2973	2926	2893	2846	2813	2910	2830	134	860	500	2070	5	1	26758328	772	19.11	0.89	12	0.18	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.25	N	053270	500	133 억	513993	N	N	N	N
24	20231227	100537	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	5	2	0.17	114985840	39674	31.99	2905	2930	2870	3740	2020	2880	2898.79	1.92	0	-7780	2973	2926	2893	2846	2813	2910	2830	134	860	500	2070	5	1	26758328	772	19.11	0.89	12	0.15	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.25	N	053270	500	133 억	513993	N	N	N	N
25	20231227	090537	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2930	50	2	1.74	34843365	11991	9.67	2905	2930	2890	3740	2020	2880	2908.39	1.92	0	-441	2973	2926	2893	2846	2813	2910	2830	134	860	500	2070	5	1	26758328	784	19.40	0.90	12	0.04	151.00	3248.00	4165	20230515	-29.65	2160	20230102	35.65	4165	-29.65	20230515	2160	35.65	20230102	4165	-29.65	20230515	2160	35.65	20230102	2.25	N	053270	500	133 억	513993	N	N	N	N
26	20231226	160538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	-60	5	-2.04	353127800	122262	80.90	2940	2940	2860	3820	2060	2940	2888.29	1.92	0	-3253	3003	2971	2948	2916	2893	2960	2905	134	880	500	2110	5	1	26758328	771	19.07	0.89	12	0.46	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.16	N	053270	500	133 억	513715	N	N	N	N
27	20231226	150535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-50	5	-1.70	326898570	113163	74.88	2940	2940	2860	3820	2060	2940	2888.74	1.92	0	-4876	3003	2971	2948	2916	2893	2960	2905	134	880	500	2110	5	1	26758328	773	19.14	0.89	12	0.42	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.16	N	053270	500	133 억	513715	N	N	N	N
28	20231226	140536	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-50	5	-1.70	303310735	104985	69.47	2940	2940	2860	3820	2060	2940	2889.09	1.92	0	-4782	3003	2971	2948	2916	2893	2960	2905	134	880	500	2110	5	1	26758328	773	19.14	0.89	12	0.39	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.16	N	053270	500	133 억	513715	N	N	N	N
29	20231226	130537	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	-55	5	-1.87	275232540	95229	63.01	2940	2940	2860	3820	2060	2940	2890.22	1.92	0	-4825	3003	2971	2948	2916	2893	2960	2905	134	880	500	2110	5	1	26758328	772	19.11	0.89	12	0.36	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.16	N	053270	500	133 억	513715	N	N	N	N
30	20231226	120535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	-45	5	-1.53	251601140	87023	57.58	2940	2940	2860	3820	2060	2940	2891.20	1.92	0	-6368	3003	2971	2948	2916	2893	2960	2905	134	880	500	2110	5	1	26758328	775	19.17	0.89	12	0.33	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.16	N	053270	500	133 억	513715	N	N	N	N
31	20231226	110538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-20	5	-0.68	238039125	82341	54.49	2940	2940	2860	3820	2060	2940	2890.89	1.92	0	-5043	3003	2971	2948	2916	2893	2960	2905	134	880	500	2110	5	1	26758328	781	19.34	0.90	12	0.31	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.16	N	053270	500	133 억	513715	N	N	N	N
32	20231226	100535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-50	5	-1.70	205070375	70947	46.95	2940	2940	2860	3820	2060	2940	2890.47	1.92	0	-7121	3003	2971	2948	2916	2893	2960	2905	134	880	500	2110	5	1	26758328	773	19.14	0.89	12	0.27	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.16	N	053270	500	133 억	513715	N	N	N	N
33	20231226	090537	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	-45	5	-1.53	71838145	24700	16.34	2940	2940	2895	3820	2060	2940	2908.42	1.92	0	-13975	3003	2971	2948	2916	2893	2960	2905	134	880	500	2110	5	1	26758328	775	19.17	0.89	12	0.09	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.16	N	053270	500	133 억	513715	N	N	N	N
34	20231222	160529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2940	0	3	0.00	444502740	150718	59.93	2980	2980	2925	3820	2060	2940	2949.33	1.85	0	18825	3076	3007	2956	2887	2836	3042	2922	134	880	500	2110	5	1	26758328	787	19.47	0.91	12	0.56	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	4165	-29.41	20230515	2160	36.11	20230102	4165	-29.41	20230515	2160	36.11	20230102	2.08	N	053270	500	133 억	494826	N	N	N	N
35	20231222	150528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	10	2	0.34	409144705	138677	55.15	2980	2980	2925	3820	2060	2940	2950.46	1.85	0	21860	3076	3007	2956	2887	2836	3042	2922	134	880	500	2110	5	1	26758328	789	19.54	0.91	12	0.52	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.08	N	053270	500	133 억	494826	N	N	N	N
36	20231222	140524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	-5	5	-0.17	374753315	126980	50.49	2980	2980	2925	3820	2060	2940	2951.42	1.85	0	19684	3076	3007	2956	2887	2836	3042	2922	134	880	500	2110	5	1	26758328	785	19.44	0.90	12	0.47	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.08	N	053270	500	133 억	494826	N	N	N	N
37	20231222	130525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	15	2	0.51	357583380	121150	48.18	2980	2980	2925	3820	2060	2940	2951.72	1.85	0	18549	3076	3007	2956	2887	2836	3042	2922	134	880	500	2110	5	1	26758328	791	19.57	0.91	12	0.45	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.08	N	053270	500	133 억	494826	N	N	N	N
38	20231222	120525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	10	2	0.34	293683180	99434	39.54	2980	2980	2925	3820	2060	2940	2953.76	1.85	0	15777	3076	3007	2956	2887	2836	3042	2922	134	880	500	2110	5	1	26758328	789	19.54	0.91	12	0.37	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.08	N	053270	500	133 억	494826	N	N	N	N
39	20231222	110527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	25	2	0.85	227204245	76902	30.58	2980	2980	2925	3820	2060	2940	2954.76	1.85	0	4057	3076	3007	2956	2887	2836	3042	2922	134	880	500	2110	5	1	26758328	793	19.64	0.91	12	0.29	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	2.08	N	053270	500	133 억	494826	N	N	N	N
40	20231222	100525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	20	2	0.68	185950425	62988	25.05	2980	2980	2925	3820	2060	2940	2952.46	1.85	0	1853	3076	3007	2956	2887	2836	3042	2922	134	880	500	2110	5	1	26758328	792	19.60	0.91	12	0.24	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.08	N	053270	500	133 억	494826	N	N	N	N
41	20231222	090525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	5	2	0.17	29065860	9823	3.91	2980	2980	2945	3820	2060	2940	2962.46	1.85	0	-4352	3076	3007	2956	2887	2836	3042	2922	134	880	500	2110	5	1	26758328	788	19.50	0.91	12	0.04	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.08	N	053270	500	133 억	494826	N	N	N	N
42	20231221	160523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2940	-10	5	-0.34	736582615	248286	82.17	2910	3025	2905	3835	2065	2950	2966.68	1.88	0	-7806	3050	3000	2940	2890	2830	3025	2915	134	885	500	2120	5	1	26758328	787	19.47	0.91	12	0.93	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	4165	-29.41	20230515	2160	36.11	20230102	4165	-29.41	20230515	2160	36.11	20230102	2.06	N	053270	500	133 억	502567	N	N	N	N
43	20231221	150524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	0	3	0.00	692763240	233388	77.24	2910	3025	2905	3835	2065	2950	2968.30	1.88	0	-7039	3050	3000	2940	2890	2830	3025	2915	134	885	500	2120	5	1	26758328	789	19.54	0.91	12	0.87	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.06	N	053270	500	133 억	502567	N	N	N	N
44	20231221	140523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	5	2	0.17	639264165	215265	71.24	2910	3025	2905	3835	2065	2950	2969.67	1.88	0	-4094	3050	3000	2940	2890	2830	3025	2915	134	885	500	2120	5	1	26758328	791	19.57	0.91	12	0.80	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.06	N	053270	500	133 억	502567	N	N	N	N
45	20231221	130523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	10	2	0.34	616781200	207674	68.73	2910	3025	2905	3835	2065	2950	2969.96	1.88	0	-4068	3050	3000	2940	2890	2830	3025	2915	134	885	500	2120	5	1	26758328	792	19.60	0.91	12	0.78	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.06	N	053270	500	133 억	502567	N	N	N	N
46	20231221	120526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	20	2	0.68	601054315	202373	66.98	2910	3025	2905	3835	2065	2950	2970.04	1.88	0	-3123	3050	3000	2940	2890	2830	3025	2915	134	885	500	2120	5	1	26758328	795	19.67	0.91	12	0.76	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.06	N	053270	500	133 억	502567	N	N	N	N
47	20231221	110525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	0	3	0.00	583626695	196486	65.03	2910	3025	2905	3835	2065	2950	2970.33	1.88	0	-4024	3050	3000	2940	2890	2830	3025	2915	134	885	500	2120	5	1	26758328	789	19.54	0.91	12	0.73	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.06	N	053270	500	133 억	502567	N	N	N	N
48	20231221	100523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	5	2	0.17	464435280	155910	51.60	2910	3025	2905	3835	2065	2950	2978.89	1.88	0	-16090	3050	3000	2940	2890	2830	3025	2915	134	885	500	2120	5	1	26758328	791	19.57	0.91	12	0.58	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.06	N	053270	500	133 억	502567	N	N	N	N
49	20231221	090524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	-5	5	-0.17	43465165	14877	4.92	2910	2950	2905	3835	2065	2950	2921.44	1.88	0	4576	3050	3000	2940	2890	2830	3025	2915	134	885	500	2120	5	1	26758328	788	19.50	0.91	12	0.06	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.06	N	053270	500	133 억	502567	N	N	N	N
50	20231220	160524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	70	2	2.43	876801795	297492	450.51	2910	2990	2880	3740	2020	2880	2947.28	1.81	0	12772	2926	2902	2886	2862	2846	2895	2855	134	860	500	2070	5	1	26758328	789	19.54	0.91	12	1.11	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.08	N	053270	500	133 억	483159	N	N	N	N
51	20231220	150553	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	70	2	2.43	838880170	284615	431.01	2910	2990	2880	3740	2020	2880	2947.42	1.81	0	12612	2926	2902	2886	2862	2846	2895	2855	134	860	500	2070	5	1	26758328	789	19.54	0.91	12	1.06	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.08	N	053270	500	133 억	483159	N	N	N	N
52	20231220	140559	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	80	2	2.78	773523580	262419	397.40	2910	2990	2880	3740	2020	2880	2947.67	1.81	0	13379	2926	2902	2886	2862	2846	2895	2855	134	860	500	2070	5	1	26758328	792	19.60	0.91	12	0.98	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.08	N	053270	500	133 억	483159	N	N	N	N
53	20231220	130555	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	65	2	2.26	364152770	124446	188.46	2910	2960	2880	3740	2020	2880	2926.19	1.81	0	22180	2926	2902	2886	2862	2846	2895	2855	134	860	500	2070	5	1	26758328	788	19.50	0.91	12	0.47	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.08	N	053270	500	133 억	483159	N	N	N	N
54	20231220	120522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	40	2	1.39	181250225	62269	94.30	2910	2930	2880	3740	2020	2880	2910.76	1.81	0	16378	2926	2902	2886	2862	2846	2895	2855	134	860	500	2070	5	1	26758328	781	19.34	0.90	12	0.23	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.08	N	053270	500	133 억	483159	N	N	N	N
55	20231220	110525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	30	2	1.04	110986370	38196	57.84	2910	2920	2880	3740	2020	2880	2905.71	1.81	0	5507	2926	2902	2886	2862	2846	2895	2855	134	860	500	2070	5	1	26758328	779	19.27	0.90	12	0.14	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.08	N	053270	500	133 억	483159	N	N	N	N
56	20231220	100524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	35	2	1.22	85636595	29471	44.63	2910	2920	2880	3740	2020	2880	2905.79	1.81	0	4526	2926	2902	2886	2862	2846	2895	2855	134	860	500	2070	5	1	26758328	780	19.30	0.90	12	0.11	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.08	N	053270	500	133 억	483159	N	N	N	N
57	20231220	090522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	15	2	0.52	7374915	2547	3.86	2910	2910	2880	3740	2020	2880	2895.54	1.81	0	-1415	2926	2902	2886	2862	2846	2895	2855	134	860	500	2070	5	1	26758328	775	19.17	0.89	12	0.01	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.08	N	053270	500	133 억	483159	N	N	N	N
58	20231219	160523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	-25	5	-0.86	190351600	65927	42.60	2905	2910	2870	3775	2035	2905	2887.16	1.90	0	-25410	2951	2927	2901	2877	2851	2940	2890	134	870	500	2090	5	1	26758328	771	19.07	0.89	12	0.25	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.18	N	053270	500	133 억	508524	N	N	N	N
59	20231219	150524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	-25	5	-0.86	174269540	60341	38.99	2905	2910	2870	3775	2035	2905	2887.92	1.90	0	-23700	2951	2927	2901	2877	2851	2940	2890	134	870	500	2090	5	1	26758328	771	19.07	0.89	12	0.23	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.18	N	053270	500	133 억	508524	N	N	N	N
60	20231219	140522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2870	-35	5	-1.20	147577365	51050	32.99	2905	2910	2870	3775	2035	2905	2890.68	1.90	0	-20606	2951	2927	2901	2877	2851	2940	2890	134	870	500	2090	5	1	26758328	768	19.01	0.88	12	0.19	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	4165	-31.09	20230515	2160	32.87	20230102	4165	-31.09	20230515	2160	32.87	20230102	2.18	N	053270	500	133 억	508524	N	N	N	N
61	20231219	130525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-15	5	-0.52	103602665	35798	23.13	2905	2910	2875	3775	2035	2905	2893.92	1.90	0	-8882	2951	2927	2901	2877	2851	2940	2890	134	870	500	2090	5	1	26758328	773	19.14	0.89	12	0.13	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.18	N	053270	500	133 억	508524	N	N	N	N
62	20231219	120526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	-10	5	-0.34	84353730	29139	18.83	2905	2910	2875	3775	2035	2905	2894.68	1.90	0	-5629	2951	2927	2901	2877	2851	2940	2890	134	870	500	2090	5	1	26758328	775	19.17	0.89	12	0.11	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.18	N	053270	500	133 억	508524	N	N	N	N
63	20231219	110525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	-5	5	-0.17	69989375	24177	15.62	2905	2910	2875	3775	2035	2905	2894.64	1.90	0	-5796	2951	2927	2901	2877	2851	2940	2890	134	870	500	2090	5	1	26758328	776	19.21	0.89	12	0.09	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.18	N	053270	500	133 억	508524	N	N	N	N
64	20231219	100522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-15	5	-0.52	53544805	18485	11.94	2905	2910	2875	3775	2035	2905	2896.40	1.90	0	-6196	2951	2927	2901	2877	2851	2940	2890	134	870	500	2090	5	1	26758328	773	19.14	0.89	12	0.07	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.18	N	053270	500	133 억	508524	N	N	N	N
65	20231219	090523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	-10	5	-0.34	19969575	6872	4.44	2905	2910	2895	3775	2035	2905	2906.02	1.90	0	-3884	2951	2927	2901	2877	2851	2940	2890	134	870	500	2090	5	1	26758328	775	19.17	0.89	12	0.03	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.18	N	053270	500	133 억	508524	N	N	N	N
66	20231218	160521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	35	2	1.22	447506870	154166	71.89	2900	2925	2875	3730	2010	2870	2902.77	1.89	0	2118	2950	2910	2860	2820	2770	2930	2840	134	860	500	2060	5	1	26758328	777	19.24	0.89	12	0.58	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.17	N	053270	500	133 억	506235	N	N	N	N
67	20231218	150522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	30	2	1.05	391617950	134898	62.90	2900	2925	2875	3730	2010	2870	2903.08	1.89	0	1316	2950	2910	2860	2820	2770	2930	2840	134	860	500	2060	5	1	26758328	776	19.21	0.89	12	0.50	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.17	N	053270	500	133 억	506235	N	N	N	N
68	20231218	140520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	40	2	1.39	356907605	122944	57.33	2900	2925	2875	3730	2010	2870	2903.02	1.89	0	-2324	2950	2910	2860	2820	2770	2930	2840	134	860	500	2060	5	1	26758328	779	19.27	0.90	12	0.46	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.17	N	053270	500	133 억	506235	N	N	N	N
69	20231218	130521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	30	2	1.05	283679675	97713	45.56	2900	2925	2875	3730	2010	2870	2903.21	1.89	0	-12726	2950	2910	2860	2820	2770	2930	2840	134	860	500	2060	5	1	26758328	776	19.21	0.89	12	0.37	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.17	N	053270	500	133 억	506235	N	N	N	N
70	20231218	120517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	30	2	1.05	261353190	90007	41.97	2900	2925	2875	3730	2010	2870	2903.72	1.89	0	-13320	2950	2910	2860	2820	2770	2930	2840	134	860	500	2060	5	1	26758328	776	19.21	0.89	12	0.34	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.17	N	053270	500	133 억	506235	N	N	N	N
71	20231218	110520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	30	2	1.05	193723430	66743	31.12	2900	2925	2875	3730	2010	2870	2902.55	1.89	0	-6708	2950	2910	2860	2820	2770	2930	2840	134	860	500	2060	5	1	26758328	776	19.21	0.89	12	0.25	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.17	N	053270	500	133 억	506235	N	N	N	N
72	20231218	100519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	30	2	1.05	123230490	42504	19.82	2900	2925	2875	3730	2010	2870	2899.31	1.89	0	-70	2950	2910	2860	2820	2770	2930	2840	134	860	500	2060	5	1	26758328	776	19.21	0.89	12	0.16	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.17	N	053270	500	133 억	506235	N	N	N	N
73	20231218	090516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	30	2	1.05	64016715	21998	10.26	2900	2925	2900	3730	2010	2870	2910.21	1.89	0	3513	2950	2910	2860	2820	2770	2930	2840	134	860	500	2060	5	1	26758328	776	19.21	0.89	12	0.08	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.17	N	053270	500	133 억	506235	N	N	N	N
74	20231215	160517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2870	75	2	2.68	613555135	214208	253.30	2815	2900	2810	3630	1960	2795	2865.50	1.65	0	64345	2848	2821	2798	2771	2748	2835	2785	134	835	500	2010	5	1	26758328	768	19.01	0.88	12	0.80	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	4165	-31.09	20230515	2160	32.87	20230102	4165	-31.09	20230515	2160	32.87	20230102	2.18	N	053270	500	133 억	441801	N	N	N	N
75	20231215	150520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	65	2	2.33	577487895	201642	238.44	2815	2900	2810	3630	1960	2795	2865.20	1.65	0	68007	2848	2821	2798	2771	2748	2835	2785	134	835	500	2010	5	1	26758328	765	18.94	0.88	12	0.75	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.18	N	053270	500	133 억	441801	N	N	N	N
76	20231215	140520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2850	55	2	1.97	534942895	186741	220.82	2815	2900	2810	3630	1960	2795	2866.02	1.65	0	66830	2848	2821	2798	2771	2748	2835	2785	134	835	500	2010	5	1	26758328	763	18.87	0.88	12	0.70	151.00	3248.00	4165	20230515	-31.57	2160	20230102	31.94	4165	-31.57	20230515	2160	31.94	20230102	4165	-31.57	20230515	2160	31.94	20230102	2.18	N	053270	500	133 억	441801	N	N	N	N
77	20231215	130517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	65	2	2.33	525107025	183293	216.74	2815	2900	2810	3630	1960	2795	2866.27	1.65	0	67310	2848	2821	2798	2771	2748	2835	2785	134	835	500	2010	5	1	26758328	765	18.94	0.88	12	0.68	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.18	N	053270	500	133 억	441801	N	N	N	N
78	20231215	120517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	65	2	2.33	509042305	177674	210.10	2815	2900	2810	3630	1960	2795	2866.51	1.65	0	68496	2848	2821	2798	2771	2748	2835	2785	134	835	500	2010	5	1	26758328	765	18.94	0.88	12	0.66	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.18	N	053270	500	133 억	441801	N	N	N	N
79	20231215	110513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	65	2	2.33	474323265	165564	195.78	2815	2900	2810	3630	1960	2795	2866.47	1.65	0	67558	2848	2821	2798	2771	2748	2835	2785	134	835	500	2010	5	1	26758328	765	18.94	0.88	12	0.62	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.18	N	053270	500	133 억	441801	N	N	N	N
80	20231215	100519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	80	2	2.86	316894815	110578	130.76	2815	2900	2810	3630	1960	2795	2868.23	1.65	0	44828	2848	2821	2798	2771	2748	2835	2785	134	835	500	2010	5	1	26758328	769	19.04	0.89	12	0.41	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	2.18	N	053270	500	133 억	441801	N	N	N	N
81	20231215	090518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	35	2	1.25	22677025	8074	9.55	2815	2830	2810	3630	1960	2795	2819.96	1.65	0	2783	2848	2821	2798	2771	2748	2835	2785	134	835	500	2010	5	1	26758328	757	18.74	0.87	12	0.03	151.00	3248.00	4165	20230515	-32.05	2160	20230102	31.02	4165	-32.05	20230515	2160	31.02	20230102	4165	-32.05	20230515	2160	31.02	20230102	2.18	N	053270	500	133 억	441801	N	N	N	N
82	20231214	160515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	10	2	0.36	236147765	84442	89.26	2790	2825	2775	3620	1950	2785	2796.92	1.78	0	-35097	2875	2830	2800	2755	2725	2815	2740	134	835	500	2000	5	1	26758328	748	18.51	0.86	12	0.32	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	2.19	N	053270	500	133 억	476730	N	N	N	N
83	20231214	150533	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2805	20	2	0.72	216299155	77355	81.77	2790	2825	2775	3620	1950	2785	2796.55	1.78	0	-35598	2875	2830	2800	2755	2725	2815	2740	134	835	500	2000	5	1	26758328	751	18.58	0.86	12	0.29	151.00	3248.00	4165	20230515	-32.65	2160	20230102	29.86	4165	-32.65	20230515	2160	29.86	20230102	4165	-32.65	20230515	2160	29.86	20230102	2.19	N	053270	500	133 억	476730	N	N	N	N
84	20231214	140525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	30	2	1.08	201517895	72092	76.20	2790	2825	2775	3620	1950	2785	2795.65	1.78	0	-34058	2875	2830	2800	2755	2725	2815	2740	134	835	500	2000	5	1	26758328	753	18.64	0.87	12	0.27	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.19	N	053270	500	133 억	476730	N	N	N	N
85	20231214	130529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	10	2	0.36	167567165	59984	63.40	2790	2825	2775	3620	1950	2785	2793.89	1.78	0	-34585	2875	2830	2800	2755	2725	2815	2740	134	835	500	2000	5	1	26758328	748	18.51	0.86	12	0.22	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	2.19	N	053270	500	133 억	476730	N	N	N	N
86	20231214	120540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-10	5	-0.36	148034620	52986	56.01	2790	2825	2775	3620	1950	2785	2794.27	1.78	0	-30134	2875	2830	2800	2755	2725	2815	2740	134	835	500	2000	5	1	26758328	743	18.38	0.85	12	0.20	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	2.19	N	053270	500	133 억	476730	N	N	N	N
87	20231214	110516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	10	2	0.36	110936560	39644	41.90	2790	2825	2785	3620	1950	2785	2799.20	1.78	0	-20200	2875	2830	2800	2755	2725	2815	2740	134	835	500	2000	5	1	26758328	748	18.51	0.86	12	0.15	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	2.19	N	053270	500	133 억	476730	N	N	N	N
88	20231214	100511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2810	25	2	0.90	48993250	17470	18.47	2790	2825	2790	3620	1950	2785	2807.59	1.78	0	-173	2875	2830	2800	2755	2725	2815	2740	134	835	500	2000	5	1	26758328	752	18.61	0.87	12	0.07	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	2.19	N	053270	500	133 억	476730	N	N	N	N
89	20231214	090452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2810	25	2	0.90	9276385	3327	3.52	2790	2815	2790	3620	1950	2785	2797.15	1.78	0	77	2875	2830	2800	2755	2725	2815	2740	134	835	500	2000	5	1	26758328	752	18.61	0.87	12	0.01	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	2.19	N	053270	500	133 억	476730	N	N	N	N
90	20231213	160514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	-50	5	-1.76	264959535	94557	84.55	2845	2845	2770	3685	1985	2835	2802.11	1.92	0	-37872	2871	2852	2831	2812	2791	2855	2815	134	850	500	2040	5	1	26758328	745	18.44	0.86	12	0.35	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	2.18	N	053270	500	133 억	514603	N	N	N	N
91	20231213	150526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	-40	5	-1.41	252799455	90195	80.65	2845	2845	2770	3685	1985	2835	2802.81	1.92	0	-36268	2871	2852	2831	2812	2791	2855	2815	134	850	500	2040	5	1	26758328	748	18.51	0.86	12	0.34	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	2.18	N	053270	500	133 억	514603	N	N	N	N
92	20231213	140526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	-35	5	-1.23	234956575	83799	74.93	2845	2845	2770	3685	1985	2835	2803.81	1.92	0	-35496	2871	2852	2831	2812	2791	2855	2815	134	850	500	2040	5	1	26758328	749	18.54	0.86	12	0.31	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	2.18	N	053270	500	133 억	514603	N	N	N	N
93	20231213	130524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	-40	5	-1.41	187162645	66620	59.57	2845	2845	2790	3685	1985	2835	2809.40	1.92	0	-39840	2871	2852	2831	2812	2791	2855	2815	134	850	500	2040	5	1	26758328	748	18.51	0.86	12	0.25	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	2.18	N	053270	500	133 억	514603	N	N	N	N
94	20231213	120523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2810	-25	5	-0.88	147342760	52425	46.88	2845	2845	2790	3685	1985	2835	2810.54	1.92	0	-31392	2871	2852	2831	2812	2791	2855	2815	134	850	500	2040	5	1	26758328	752	18.61	0.87	12	0.20	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	2.18	N	053270	500	133 억	514603	N	N	N	N
95	20231213	110525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	-20	5	-0.71	139613100	49668	44.41	2845	2845	2790	3685	1985	2835	2810.92	1.92	0	-31116	2871	2852	2831	2812	2791	2855	2815	134	850	500	2040	5	1	26758328	753	18.64	0.87	12	0.19	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.18	N	053270	500	133 억	514603	N	N	N	N
96	20231213	100528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2805	-30	5	-1.06	113634365	40398	36.12	2845	2845	2790	3685	1985	2835	2812.86	1.92	0	-27395	2871	2852	2831	2812	2791	2855	2815	134	850	500	2040	5	1	26758328	751	18.58	0.86	12	0.15	151.00	3248.00	4165	20230515	-32.65	2160	20230102	29.86	4165	-32.65	20230515	2160	29.86	20230102	4165	-32.65	20230515	2160	29.86	20230102	2.18	N	053270	500	133 억	514603	N	N	N	N
97	20231213	090520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2825	-10	5	-0.35	2703655	955	0.85	2845	2845	2820	3685	1985	2835	2831.00	1.92	0	-740	2871	2852	2831	2812	2791	2855	2815	134	850	500	2040	5	1	26758328	756	18.71	0.87	12	0.00	151.00	3248.00	4165	20230515	-32.17	2160	20230102	30.79	4165	-32.17	20230515	2160	30.79	20230102	4165	-32.17	20230515	2160	30.79	20230102	2.18	N	053270	500	133 억	514603	N	N	N	N
98	20231212	160502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2835	20	2	0.71	316485240	111751	76.18	2835	2850	2810	3655	1975	2815	2832.05	1.93	0	-742	2855	2835	2810	2790	2765	2822	2777	134	840	500	2020	5	1	26758328	759	18.77	0.87	12	0.42	151.00	3248.00	4165	20230515	-31.93	2160	20230102	31.25	4165	-31.93	20230515	2160	31.25	20230102	4165	-31.93	20230515	2160	31.25	20230102	2.16	N	053270	500	133 억	515349	N	N	N	N
99	20231212	150508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2825	10	2	0.36	307970280	108740	74.13	2835	2850	2810	3655	1975	2815	2832.17	1.93	0	144	2855	2835	2810	2790	2765	2822	2777	134	840	500	2020	5	1	26758328	756	18.71	0.87	12	0.41	151.00	3248.00	4165	20230515	-32.17	2160	20230102	30.79	4165	-32.17	20230515	2160	30.79	20230102	4165	-32.17	20230515	2160	30.79	20230102	2.16	N	053270	500	133 억	515349	N	N	N	N
100	20231212	140446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	15	2	0.53	280195925	98916	67.43	2835	2850	2810	3655	1975	2815	2832.67	1.93	0	4707	2855	2835	2810	2790	2765	2822	2777	134	840	500	2020	5	1	26758328	757	18.74	0.87	12	0.37	151.00	3248.00	4165	20230515	-32.05	2160	20230102	31.02	4165	-32.05	20230515	2160	31.02	20230102	4165	-32.05	20230515	2160	31.02	20230102	2.16	N	053270	500	133 억	515349	N	N	N	N
101	20231212	130443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2835	20	2	0.71	249431820	88042	60.02	2835	2850	2810	3655	1975	2815	2833.11	1.93	0	4707	2855	2835	2810	2790	2765	2822	2777	134	840	500	2020	5	1	26758328	759	18.77	0.87	12	0.33	151.00	3248.00	4165	20230515	-31.93	2160	20230102	31.25	4165	-31.93	20230515	2160	31.25	20230102	4165	-31.93	20230515	2160	31.25	20230102	2.16	N	053270	500	133 억	515349	N	N	N	N
102	20231212	120442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2835	20	2	0.71	233077460	82270	56.09	2835	2850	2810	3655	1975	2815	2833.09	1.93	0	4738	2855	2835	2810	2790	2765	2822	2777	134	840	500	2020	5	1	26758328	759	18.77	0.87	12	0.31	151.00	3248.00	4165	20230515	-31.93	2160	20230102	31.25	4165	-31.93	20230515	2160	31.25	20230102	4165	-31.93	20230515	2160	31.25	20230102	2.16	N	053270	500	133 억	515349	N	N	N	N
103	20231212	110448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2825	10	2	0.36	197645350	69744	47.55	2835	2850	2810	3655	1975	2815	2833.88	1.93	0	5343	2855	2835	2810	2790	2765	2822	2777	134	840	500	2020	5	1	26758328	756	18.71	0.87	12	0.26	151.00	3248.00	4165	20230515	-32.17	2160	20230102	30.79	4165	-32.17	20230515	2160	30.79	20230102	4165	-32.17	20230515	2160	30.79	20230102	2.16	N	053270	500	133 억	515349	N	N	N	N
104	20231212	100506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	30	2	1.07	135553490	47832	32.61	2835	2850	2810	3655	1975	2815	2833.96	1.93	0	-4352	2855	2835	2810	2790	2765	2822	2777	134	840	500	2020	5	1	26758328	761	18.84	0.88	12	0.18	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	2.16	N	053270	500	133 억	515349	N	N	N	N
105	20231212	090503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2820	5	2	0.18	19834430	7022	4.79	2835	2835	2820	3655	1975	2815	2824.65	1.93	0	-4634	2855	2835	2810	2790	2765	2822	2777	134	840	500	2020	5	1	26758328	755	18.68	0.87	12	0.03	151.00	3248.00	4165	20230515	-32.29	2160	20230102	30.56	4165	-32.29	20230515	2160	30.56	20230102	4165	-32.29	20230515	2160	30.56	20230102	2.16	N	053270	500	133 억	515349	N	N	N	N
106	20231211	160506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	25	2	0.90	411927590	146674	157.71	2820	2830	2785	3625	1955	2790	2808.42	1.73	-17522	34159	2836	2812	2786	2762	2736	2825	2775	134	835	500	2000	5	1	26758328	753	18.64	0.87	12	0.55	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.13	N	053270	500	133 억	463662	N	N	N	N
107	20231211	150503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	25	2	0.90	389190620	138593	149.02	2820	2830	2785	3625	1955	2790	2808.17	1.73	-17522	33962	2836	2812	2786	2762	2736	2825	2775	134	835	500	2000	5	1	26758328	753	18.64	0.87	12	0.52	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.13	N	053270	500	133 억	463662	N	N	N	N
108	20231211	140503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2810	20	2	0.72	354579395	126283	135.79	2820	2830	2785	3625	1955	2790	2807.83	1.73	-17522	34854	2836	2812	2786	2762	2736	2825	2775	134	835	500	2000	5	1	26758328	752	18.61	0.87	12	0.47	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	2.13	N	053270	500	133 억	463662	N	N	N	N
109	20231211	130505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2825	35	2	1.25	325670785	116004	124.74	2820	2830	2785	3625	1955	2790	2807.43	1.73	-17522	35524	2836	2812	2786	2762	2736	2825	2775	134	835	500	2000	5	1	26758328	756	18.71	0.87	12	0.43	151.00	3248.00	4165	20230515	-32.17	2160	20230102	30.79	4165	-32.17	20230515	2160	30.79	20230102	4165	-32.17	20230515	2160	30.79	20230102	2.13	N	053270	500	133 억	463662	N	N	N	N
110	20231211	120505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	25	2	0.90	300756980	107153	115.22	2820	2830	2785	3625	1955	2790	2806.82	1.73	-17522	35769	2836	2812	2786	2762	2736	2825	2775	134	835	500	2000	5	1	26758328	753	18.64	0.87	12	0.40	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.13	N	053270	500	133 억	463662	N	N	N	N
111	20231211	110503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2810	20	2	0.72	247967220	88407	95.06	2820	2830	2785	3625	1955	2790	2804.86	1.73	-17522	32777	2836	2812	2786	2762	2736	2825	2775	134	835	500	2000	5	1	26758328	752	18.61	0.87	12	0.33	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	2.13	N	053270	500	133 억	463662	N	N	N	N
112	20231211	100502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2805	15	2	0.54	139839530	49839	53.59	2820	2830	2785	3625	1955	2790	2805.87	1.73	-17522	25262	2836	2812	2786	2762	2736	2825	2775	134	835	500	2000	5	1	26758328	751	18.58	0.86	12	0.19	151.00	3248.00	4165	20230515	-32.65	2160	20230102	29.86	4165	-32.65	20230515	2160	29.86	20230102	4165	-32.65	20230515	2160	29.86	20230102	2.13	N	053270	500	133 억	463662	N	N	N	N
113	20231211	090500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	0	3	0.00	13479250	4827	5.19	2820	2820	2790	3625	1955	2790	2792.54	1.73	-17522	-4178	2836	2812	2786	2762	2736	2825	2775	134	835	500	2000	5	1	26758328	747	18.48	0.86	12	0.02	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	2.13	N	053270	500	133 억	463662	N	N	N	N
114	20231208	160457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	30	2	1.09	258414825	92999	116.30	2760	2810	2760	3585	1935	2760	2778.56	1.73	0	17470	2840	2800	2765	2725	2690	2782	2707	134	825	500	1980	5	1	26758328	747	18.48	0.86	12	0.35	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	2.16	N	053270	500	133 억	463662	N	N	N	N
115	20231208	150500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	20	2	0.72	238888130	85992	107.53	2760	2810	2760	3585	1935	2760	2778.29	1.73	0	17471	2840	2800	2765	2725	2690	2782	2707	134	825	500	1980	5	1	26758328	744	18.41	0.86	12	0.32	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	2.16	N	053270	500	133 억	463662	N	N	N	N
116	20231208	140459	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	15	2	0.54	215172480	77429	96.82	2760	2810	2760	3585	1935	2760	2779.27	1.73	0	16745	2840	2800	2765	2725	2690	2782	2707	134	825	500	1980	5	1	26758328	743	18.38	0.85	12	0.29	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	2.16	N	053270	500	133 억	463662	N	N	N	N
117	20231208	130458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	15	2	0.54	198503350	71411	89.30	2760	2810	2760	3585	1935	2760	2780.08	1.73	0	17057	2840	2800	2765	2725	2690	2782	2707	134	825	500	1980	5	1	26758328	743	18.38	0.85	12	0.27	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	2.16	N	053270	500	133 억	463662	N	N	N	N
118	20231208	120454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	30	2	1.09	181748105	65385	81.76	2760	2810	2760	3585	1935	2760	2780.04	1.73	0	18090	2840	2800	2765	2725	2690	2782	2707	134	825	500	1980	5	1	26758328	747	18.48	0.86	12	0.24	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	2.16	N	053270	500	133 억	463662	N	N	N	N
119	20231208	110454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	20	2	0.72	162616570	58486	73.14	2760	2810	2760	3585	1935	2760	2780.88	1.73	0	18099	2840	2800	2765	2725	2690	2782	2707	134	825	500	1980	5	1	26758328	744	18.41	0.86	12	0.22	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	2.16	N	053270	500	133 억	463662	N	N	N	N
120	20231208	100501	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	30	2	1.09	133677065	48041	60.08	2760	2810	2760	3585	1935	2760	2783.16	1.73	0	17947	2840	2800	2765	2725	2690	2782	2707	134	825	500	1980	5	1	26758328	747	18.48	0.86	12	0.18	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	2.16	N	053270	500	133 억	463662	N	N	N	N
121	20231208	090453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	35	2	1.27	9811815	3540	4.43	2760	2805	2760	3585	1935	2760	2777.98	1.73	0	-145	2840	2800	2765	2725	2690	2782	2707	134	825	500	1980	5	1	26758328	748	18.51	0.86	12	0.01	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	2.16	N	053270	500	133 억	463662	N	N	N	N
122	20231207	160454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2760	-30	5	-1.08	220190605	79833	118.17	2790	2805	2730	3625	1955	2790	2758.06	1.77	0	-9774	2860	2825	2780	2745	2700	2830	2750	134	835	500	2000	5	1	26758328	739	18.28	0.85	12	0.30	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	2.15	N	053270	500	133 억	472549	N	N	N	N
123	20231207	150455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2750	-40	5	-1.43	214148735	77637	114.92	2790	2805	2730	3625	1955	2790	2758.25	1.77	0	-9772	2860	2825	2780	2745	2700	2830	2750	134	835	500	2000	5	1	26758328	736	18.21	0.85	12	0.29	151.00	3248.00	4165	20230515	-33.97	2160	20230102	27.31	4165	-33.97	20230515	2160	27.31	20230102	4165	-33.97	20230515	2160	27.31	20230102	2.15	N	053270	500	133 억	472549	N	N	N	N
124	20231207	140454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2760	-30	5	-1.08	165406135	59868	88.62	2790	2805	2750	3625	1955	2790	2762.75	1.77	0	-12330	2860	2825	2780	2745	2700	2830	2750	134	835	500	2000	5	1	26758328	739	18.28	0.85	12	0.22	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	2.15	N	053270	500	133 억	472549	N	N	N	N
125	20231207	130454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-15	5	-0.54	143333555	51859	76.76	2790	2805	2750	3625	1955	2790	2763.81	1.77	0	-12478	2860	2825	2780	2745	2700	2830	2750	134	835	500	2000	5	1	26758328	743	18.38	0.85	12	0.19	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	2.15	N	053270	500	133 억	472549	N	N	N	N
126	20231207	120455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-15	5	-0.54	120797595	43707	64.70	2790	2805	2750	3625	1955	2790	2763.68	1.77	0	-12708	2860	2825	2780	2745	2700	2830	2750	134	835	500	2000	5	1	26758328	743	18.38	0.85	12	0.16	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	2.15	N	053270	500	133 억	472549	N	N	N	N
127	20231207	110452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2770	-20	5	-0.72	105801945	38300	56.69	2790	2805	2750	3625	1955	2790	2762.31	1.77	0	-11589	2860	2825	2780	2745	2700	2830	2750	134	835	500	2000	5	1	26758328	741	18.34	0.85	12	0.14	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	2.15	N	053270	500	133 억	472549	N	N	N	N
128	20231207	100451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2765	-25	5	-0.90	41741825	15051	22.28	2790	2805	2760	3625	1955	2790	2773.13	1.77	0	-4619	2860	2825	2780	2745	2700	2830	2750	134	835	500	2000	5	1	26758328	740	18.31	0.85	12	0.06	151.00	3248.00	4165	20230515	-33.61	2160	20230102	28.01	4165	-33.61	20230515	2160	28.01	20230102	4165	-33.61	20230515	2160	28.01	20230102	2.15	N	053270	500	133 억	472549	N	N	N	N
129	20231207	090456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2805	15	2	0.54	4954330	1778	2.63	2790	2805	2765	3625	1955	2790	2786.00	1.77	0	-65	2860	2825	2780	2745	2700	2830	2750	134	835	500	2000	5	1	26758328	751	18.58	0.86	12	0.01	151.00	3248.00	4165	20230515	-32.65	2160	20230102	29.86	4165	-32.65	20230515	2160	29.86	20230102	4165	-32.65	20230515	2160	29.86	20230102	2.15	N	053270	500	133 억	472549	N	N	N	N
130	20231206	160447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	10	2	0.36	185784195	66980	50.30	2790	2815	2735	3610	1950	2780	2773.73	1.73	0	8416	2910	2845	2810	2745	2710	2827	2727	134	830	500	2000	5	1	26758328	747	18.48	0.86	12	0.25	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	2.14	N	053270	500	133 억	464130	N	N	N	N
131	20231206	150456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	10	2	0.36	176541785	63666	47.81	2790	2815	2735	3610	1950	2780	2772.94	1.73	0	7875	2910	2845	2810	2745	2710	2827	2727	134	830	500	2000	5	1	26758328	747	18.48	0.86	12	0.24	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	2.14	N	053270	500	133 억	464130	N	N	N	N
132	20231206	140454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	15	2	0.54	157415545	56799	42.66	2790	2815	2735	3610	1950	2780	2771.45	1.73	0	7637	2910	2845	2810	2745	2710	2827	2727	134	830	500	2000	5	1	26758328	748	18.51	0.86	12	0.21	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	2.14	N	053270	500	133 억	464130	N	N	N	N
133	20231206	130449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	10	2	0.36	139113345	50235	37.73	2790	2815	2735	3610	1950	2780	2769.25	1.73	0	4749	2910	2845	2810	2745	2710	2827	2727	134	830	500	2000	5	1	26758328	747	18.48	0.86	12	0.19	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	2.14	N	053270	500	133 억	464130	N	N	N	N
134	20231206	120446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	5	2	0.18	130719260	47223	35.47	2790	2815	2735	3610	1950	2780	2768.13	1.73	0	4495	2910	2845	2810	2745	2710	2827	2727	134	830	500	2000	5	1	26758328	745	18.44	0.86	12	0.18	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	2.14	N	053270	500	133 억	464130	N	N	N	N
135	20231206	110455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	10	2	0.36	119269715	43107	32.37	2790	2815	2735	3610	1950	2780	2766.83	1.73	0	1719	2910	2845	2810	2745	2710	2827	2727	134	830	500	2000	5	1	26758328	747	18.48	0.86	12	0.16	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	2.14	N	053270	500	133 억	464130	N	N	N	N
136	20231206	100451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-5	5	-0.18	49009425	17616	13.23	2790	2815	2760	3610	1950	2780	2782.10	1.73	0	-4133	2910	2845	2810	2745	2710	2827	2727	134	830	500	2000	5	1	26758328	743	18.38	0.85	12	0.07	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	2.14	N	053270	500	133 억	464130	N	N	N	N
137	20231206	090452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	0	3	0.00	5592620	2010	1.51	2790	2790	2775	3610	1950	2780	2782.40	1.73	0	-202	2910	2845	2810	2745	2710	2827	2727	134	830	500	2000	5	1	26758328	744	18.41	0.86	12	0.01	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	2.14	N	053270	500	133 억	464130	N	N	N	N
138	20231205	160453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	-75	5	-2.63	367967945	130907	96.70	2855	2875	2775	3710	2000	2855	2810.91	1.86	0	-34463	2931	2892	2861	2822	2791	2890	2820	134	855	500	2050	5	1	26758328	744	18.41	0.86	12	0.49	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	2.15	N	053270	500	133 억	497747	N	N	N	N
139	20231205	150452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	-75	5	-2.63	334189775	118760	87.73	2855	2875	2780	3710	2000	2855	2813.99	1.86	0	-34870	2931	2892	2861	2822	2791	2890	2820	134	855	500	2050	5	1	26758328	744	18.41	0.86	12	0.44	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	2.15	N	053270	500	133 억	497747	N	N	N	N
140	20231205	140452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2810	-45	5	-1.58	197796870	69887	51.62	2855	2875	2805	3710	2000	2855	2830.24	1.86	0	-9107	2931	2892	2861	2822	2791	2890	2820	134	855	500	2050	5	1	26758328	752	18.61	0.87	12	0.26	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	2.15	N	053270	500	133 억	497747	N	N	N	N
141	20231205	130451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2835	-20	5	-0.70	170230740	60113	44.40	2855	2875	2805	3710	2000	2855	2831.85	1.86	0	-5371	2931	2892	2861	2822	2791	2890	2820	134	855	500	2050	5	1	26758328	759	18.77	0.87	12	0.22	151.00	3248.00	4165	20230515	-31.93	2160	20230102	31.25	4165	-31.93	20230515	2160	31.25	20230102	4165	-31.93	20230515	2160	31.25	20230102	2.15	N	053270	500	133 억	497747	N	N	N	N
142	20231205	120448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2825	-30	5	-1.05	152218070	53728	39.69	2855	2875	2805	3710	2000	2855	2833.12	1.86	0	-3303	2931	2892	2861	2822	2791	2890	2820	134	855	500	2050	5	1	26758328	756	18.71	0.87	12	0.20	151.00	3248.00	4165	20230515	-32.17	2160	20230102	30.79	4165	-32.17	20230515	2160	30.79	20230102	4165	-32.17	20230515	2160	30.79	20230102	2.15	N	053270	500	133 억	497747	N	N	N	N
143	20231205	110448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	0	3	0.00	145635255	51402	37.97	2855	2875	2805	3710	2000	2855	2833.26	1.86	0	-1299	2931	2892	2861	2822	2791	2890	2820	134	855	500	2050	5	1	26758328	764	18.91	0.88	12	0.19	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	2.15	N	053270	500	133 억	497747	N	N	N	N
144	20231205	100449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	20	2	0.70	111388470	39322	29.05	2855	2875	2805	3710	2000	2855	2832.73	1.86	0	-5583	2931	2892	2861	2822	2791	2890	2820	134	855	500	2050	5	1	26758328	769	19.04	0.89	12	0.15	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	2.15	N	053270	500	133 억	497747	N	N	N	N
145	20231205	090447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	0	3	0.00	25368535	8926	6.59	2855	2855	2830	3710	2000	2855	2842.09	1.86	0	-4533	2931	2892	2861	2822	2791	2890	2820	134	855	500	2050	5	1	26758328	764	18.91	0.88	12	0.03	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	2.15	N	053270	500	133 억	497747	N	N	N	N
146	20231204	160448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	5	2	0.18	386927675	134925	106.58	2855	2900	2830	3705	1995	2850	2867.72	1.93	0	-19116	2913	2881	2858	2826	2803	2897	2842	134	855	500	2050	5	1	26758328	764	18.91	0.88	12	0.50	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	2.12	N	053270	500	133 억	515949	N	N	N	N
147	20231204	150449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	10	2	0.35	365661660	127443	100.67	2855	2900	2830	3705	1995	2850	2869.22	1.93	0	-18397	2913	2881	2858	2826	2803	2897	2842	134	855	500	2050	5	1	26758328	765	18.94	0.88	12	0.48	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.12	N	053270	500	133 억	515949	N	N	N	N
148	20231204	140447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	40	2	1.40	250722455	87177	68.86	2855	2900	2850	3705	1995	2850	2876.02	1.93	0	-10457	2913	2881	2858	2826	2803	2897	2842	134	855	500	2050	5	1	26758328	773	19.14	0.89	12	0.33	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.12	N	053270	500	133 억	515949	N	N	N	N
149	20231204	130445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	35	2	1.23	198903725	69243	54.70	2855	2890	2850	3705	1995	2850	2872.55	1.93	0	-6410	2913	2881	2858	2826	2803	2897	2842	134	855	500	2050	5	1	26758328	772	19.11	0.89	12	0.26	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.12	N	053270	500	133 억	515949	N	N	N	N
150	20231204	120445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	30	2	1.05	173531925	60438	47.74	2855	2890	2850	3705	1995	2850	2871.24	1.93	0	-4887	2913	2881	2858	2826	2803	2897	2842	134	855	500	2050	5	1	26758328	771	19.07	0.89	12	0.23	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.12	N	053270	500	133 억	515949	N	N	N	N
151	20231204	110447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	35	2	1.23	121189315	42282	33.40	2855	2885	2850	3705	1995	2850	2866.22	1.93	0	-10032	2913	2881	2858	2826	2803	2897	2842	134	855	500	2050	5	1	26758328	772	19.11	0.89	12	0.16	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.12	N	053270	500	133 억	515949	N	N	N	N
152	20231204	100446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2870	20	2	0.70	94088480	32849	25.95	2855	2880	2850	3705	1995	2850	2864.27	1.93	0	-8040	2913	2881	2858	2826	2803	2897	2842	134	855	500	2050	5	1	26758328	768	19.01	0.88	12	0.12	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	4165	-31.09	20230515	2160	32.87	20230102	4165	-31.09	20230515	2160	32.87	20230102	2.12	N	053270	500	133 억	515949	N	N	N	N
153	20231204	090446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	25	2	0.88	7335165	2562	2.02	2855	2880	2855	3705	1995	2850	2863.06	1.93	0	-643	2913	2881	2858	2826	2803	2897	2842	134	855	500	2050	5	1	26758328	769	19.04	0.89	12	0.01	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	2.12	N	053270	500	133 억	515949	N	N	N	N
154	20231201	160446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2850	15	2	0.53	362270085	126468	85.27	2835	2890	2835	3685	1985	2835	2864.76	1.91	0	1364	2908	2871	2853	2816	2798	2862	2807	134	850	500	2040	5	1	26758328	763	18.87	0.88	12	0.47	151.00	3248.00	4165	20230515	-31.57	2160	20230102	31.94	4165	-31.57	20230515	2160	31.94	20230102	4165	-31.57	20230515	2160	31.94	20230102	2.04	N	053270	500	133 억	511326	N	N	N	N
155	20231201	150445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	25	2	0.88	317385135	110733	74.66	2835	2890	2835	3685	1985	2835	2866.46	1.91	0	1913	2908	2871	2853	2816	2798	2862	2807	134	850	500	2040	5	1	26758328	765	18.94	0.88	12	0.41	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.04	N	053270	500	133 억	511326	N	N	N	N
156	20231201	140445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2865	30	2	1.06	274510370	95763	64.57	2835	2890	2835	3685	1985	2835	2866.85	1.91	0	8302	2908	2871	2853	2816	2798	2862	2807	134	850	500	2040	5	1	26758328	767	18.97	0.88	12	0.36	151.00	3248.00	4165	20230515	-31.21	2160	20230102	32.64	4165	-31.21	20230515	2160	32.64	20230102	4165	-31.21	20230515	2160	32.64	20230102	2.04	N	053270	500	133 억	511326	N	N	N	N
157	20231201	130444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2865	30	2	1.06	257216380	89728	60.50	2835	2890	2835	3685	1985	2835	2866.93	1.91	0	9743	2908	2871	2853	2816	2798	2862	2807	134	850	500	2040	5	1	26758328	767	18.97	0.88	12	0.34	151.00	3248.00	4165	20230515	-31.21	2160	20230102	32.64	4165	-31.21	20230515	2160	32.64	20230102	4165	-31.21	20230515	2160	32.64	20230102	2.04	N	053270	500	133 억	511326	N	N	N	N
158	20231201	120449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	45	2	1.59	203740505	71092	47.93	2835	2890	2835	3685	1985	2835	2866.25	1.91	0	3766	2908	2871	2853	2816	2798	2862	2807	134	850	500	2040	5	1	26758328	771	19.07	0.89	12	0.27	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.04	N	053270	500	133 억	511326	N	N	N	N
159	20231201	110447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	50	2	1.76	168014060	58681	39.56	2835	2890	2835	3685	1985	2835	2863.60	1.91	0	4385	2908	2871	2853	2816	2798	2862	2807	134	850	500	2040	5	1	26758328	772	19.11	0.89	12	0.22	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.04	N	053270	500	133 억	511326	N	N	N	N
160	20231201	100449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	25	2	0.88	112869325	39466	26.61	2835	2885	2835	3685	1985	2835	2860.47	1.91	0	1852	2908	2871	2853	2816	2798	2862	2807	134	850	500	2040	5	1	26758328	765	18.94	0.88	12	0.15	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.04	N	053270	500	133 억	511326	N	N	N	N
161	20231201	090444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	25	2	0.88	17623380	6205	4.18	2835	2865	2835	3685	1985	2835	2841.02	1.91	0	777	2908	2871	2853	2816	2798	2862	2807	134	850	500	2040	5	1	26758328	765	18.94	0.88	12	0.02	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.04	N	053270	500	133 억	511326	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History