KissMeData/128540/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	323779550	116820	158.64	2740	2820	2740	3640	1960	2800	2771.21	0.55	33916	33440	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	747	-20.90	0.81	12	0.44	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	146198	N	N	N	N
3	20231229	150909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	323779550	116820	158.64	2740	2820	2740	3640	1960	2800	2771.21	0.55	33916	33440	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	747	-20.90	0.81	12	0.44	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	146198	N	N	N	N
4	20231229	140908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	323779550	116820	158.64	2740	2820	2740	3640	1960	2800	2771.21	0.55	33916	33440	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	747	-20.90	0.81	12	0.44	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	146198	N	N	N	N
5	20231229	130909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	323779550	116820	158.64	2740	2820	2740	3640	1960	2800	2771.21	0.55	33916	33440	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	747	-20.90	0.81	12	0.44	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	146198	N	N	N	N
6	20231229	120911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	323779550	116820	158.64	2740	2820	2740	3640	1960	2800	2771.21	0.55	33916	33440	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	747	-20.90	0.81	12	0.44	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	146198	N	N	N	N
7	20231229	110830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	323779550	116820	158.64	2740	2820	2740	3640	1960	2800	2771.21	0.55	33916	33440	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	747	-20.90	0.81	12	0.44	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	146198	N	N	N	N
8	20231229	100839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	323779550	116820	158.64	2740	2820	2740	3640	1960	2800	2771.21	0.55	33916	33440	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	747	-20.90	0.81	12	0.44	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	146198	N	N	N	N
9	20231229	090838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	323779550	116820	158.64	2740	2820	2740	3640	1960	2800	2771.21	0.55	33916	33440	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	747	-20.90	0.81	12	0.44	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	146198	N	N	N	N
10	20231228	160830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	319574610	115318	156.60	2740	2820	2740	3640	1960	2800	2771.21	0.42	0	33440	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	747	-20.90	0.81	12	0.43	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	112282	N	N	N	N
11	20231228	150837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-10	5	-0.36	304463340	109904	149.25	2740	2820	2740	3640	1960	2800	2770.27	0.42	0	32353	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	745	-20.82	0.81	12	0.41	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.78	N	128540	100	26 억	112282	N	N	N	N
12	20231228	140829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-10	5	-0.36	290591870	104936	142.50	2740	2820	2740	3640	1960	2800	2769.23	0.42	0	29243	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	745	-20.82	0.81	12	0.39	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.78	N	128540	100	26 억	112282	N	N	N	N
13	20231228	130829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-5	5	-0.18	253722950	91674	124.49	2740	2820	2740	3640	1960	2800	2767.67	0.42	0	27604	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	746	-20.86	0.81	12	0.34	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.78	N	128540	100	26 억	112282	N	N	N	N
14	20231228	120831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-20	5	-0.71	243358875	87939	119.42	2740	2820	2740	3640	1960	2800	2767.36	0.42	0	27725	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	742	-20.75	0.81	12	0.33	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.78	N	128540	100	26 억	112282	N	N	N	N
15	20231228	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-20	5	-0.71	203613750	73625	99.98	2740	2820	2740	3640	1960	2800	2765.55	0.42	0	24300	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	742	-20.75	0.81	12	0.28	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.78	N	128540	100	26 억	112282	N	N	N	N
16	20231228	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-10	5	-0.36	191644100	69334	94.16	2740	2820	2740	3640	1960	2800	2764.07	0.42	0	22998	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	745	-20.82	0.81	12	0.26	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.78	N	128540	100	26 억	112282	N	N	N	N
17	20231228	090835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-15	5	-0.54	135595570	49302	66.95	2740	2805	2740	3640	1960	2800	2750.31	0.42	0	14075	2846	2822	2791	2767	2736	2807	2752	27	840	100	1960	5	1	26690460	743	-20.78	0.81	12	0.18	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.78	N	128540	100	26 억	112282	N	N	N	N
18	20231227	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	20	2	0.72	196908415	70807	97.43	2815	2815	2760	3610	1950	2780	2779.47	0.31	0	29012	2970	2875	2790	2695	2610	2832	2652	27	830	100	1940	5	1	26690460	747	-20.90	0.81	12	0.27	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	83250	N	N	N	N
19	20231227	150834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	15	2	0.54	176423585	63489	87.36	2815	2815	2760	3610	1950	2780	2778.81	0.31	0	27354	2970	2875	2790	2695	2610	2832	2652	27	830	100	1940	5	1	26690460	746	-20.86	0.81	12	0.24	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.78	N	128540	100	26 억	83250	N	N	N	N
20	20231227	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	5	2	0.18	149198330	53732	73.94	2815	2815	2760	3610	1950	2780	2776.71	0.31	0	23544	2970	2875	2790	2695	2610	2832	2652	27	830	100	1940	5	1	26690460	743	-20.78	0.81	12	0.20	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.78	N	128540	100	26 억	83250	N	N	N	N
21	20231227	130823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	144635930	52095	71.69	2815	2815	2760	3610	1950	2780	2776.39	0.31	0	23544	2970	2875	2790	2695	2610	2832	2652	27	830	100	1940	5	1	26690460	741	-20.71	0.80	12	0.20	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.78	N	128540	100	26 억	83250	N	N	N	N
22	20231227	120825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	127611890	45961	63.24	2815	2815	2760	3610	1950	2780	2776.53	0.31	0	23137	2970	2875	2790	2695	2610	2832	2652	27	830	100	1940	5	1	26690460	741	-20.71	0.80	12	0.17	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.78	N	128540	100	26 억	83250	N	N	N	N
23	20231227	110830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-10	5	-0.36	94481225	34003	46.79	2815	2815	2760	3610	1950	2780	2778.61	0.31	0	15399	2970	2875	2790	2695	2610	2832	2652	27	830	100	1940	5	1	26690460	739	-20.67	0.80	12	0.13	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.78	N	128540	100	26 억	83250	N	N	N	N
24	20231227	100830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-10	5	-0.36	72947420	26248	36.12	2815	2815	2760	3610	1950	2780	2779.16	0.31	0	14587	2970	2875	2790	2695	2610	2832	2652	27	830	100	1940	5	1	26690460	739	-20.67	0.80	12	0.10	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.78	N	128540	100	26 억	83250	N	N	N	N
25	20231227	090832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	41567895	14925	20.54	2815	2815	2770	3610	1950	2780	2785.12	0.31	0	10773	2970	2875	2790	2695	2610	2832	2652	27	830	100	1940	5	1	26690460	742	-20.75	0.81	12	0.06	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.78	N	128540	100	26 억	83250	N	N	N	N
26	20231226	160832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-105	5	-3.64	196393490	70846	69.96	2880	2885	2705	3750	2020	2885	2772.12	0.28	0	8299	3041	2962	2901	2822	2761	2932	2792	27	865	100	2010	5	1	26690460	742	-20.75	0.81	12	0.27	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.78	N	128540	100	26 억	74481	N	N	N	N
27	20231226	150829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-125	5	-4.33	170039925	61294	60.53	2880	2885	2705	3750	2020	2885	2774.17	0.28	0	5655	3041	2962	2901	2822	2761	2932	2792	27	865	100	2010	5	1	26690460	737	-20.60	0.80	12	0.23	-134.00	3449.00	5380	20230307	-48.70	2600	20231020	6.15	5380	-48.70	20230307	2600	6.15	20231020	5380	-48.70	20230307	2600	6.15	20231020	0.78	N	128540	100	26 억	74481	N	N	N	N
28	20231226	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-120	5	-4.16	130895605	47105	46.52	2880	2885	2705	3750	2020	2885	2778.80	0.28	0	6135	3041	2962	2901	2822	2761	2932	2792	27	865	100	2010	5	1	26690460	738	-20.63	0.80	12	0.18	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.78	N	128540	100	26 억	74481	N	N	N	N
29	20231226	130830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-105	5	-3.64	106674445	38381	37.90	2880	2885	2705	3750	2020	2885	2779.36	0.28	0	5243	3041	2962	2901	2822	2761	2932	2792	27	865	100	2010	5	1	26690460	742	-20.75	0.81	12	0.14	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.78	N	128540	100	26 억	74481	N	N	N	N
30	20231226	120829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-100	5	-3.47	99190245	35693	35.25	2880	2885	2705	3750	2020	2885	2778.98	0.28	0	5287	3041	2962	2901	2822	2761	2932	2792	27	865	100	2010	5	1	26690460	743	-20.78	0.81	12	0.13	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.78	N	128540	100	26 억	74481	N	N	N	N
31	20231226	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-105	5	-3.64	92836295	33414	33.00	2880	2885	2705	3750	2020	2885	2778.37	0.28	0	5492	3041	2962	2901	2822	2761	2932	2792	27	865	100	2010	5	1	26690460	742	-20.75	0.81	12	0.13	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.78	N	128540	100	26 억	74481	N	N	N	N
32	20231226	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-130	5	-4.51	66830350	23999	23.70	2880	2885	2705	3750	2020	2885	2784.71	0.28	0	1471	3041	2962	2901	2822	2761	2932	2792	27	865	100	2010	5	1	26690460	735	-20.56	0.80	12	0.09	-134.00	3449.00	5380	20230307	-48.79	2600	20231020	5.96	5380	-48.79	20230307	2600	5.96	20231020	5380	-48.79	20230307	2600	5.96	20231020	0.78	N	128540	100	26 억	74481	N	N	N	N
33	20231226	090832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-50	5	-1.73	28850125	10330	10.20	2880	2885	2705	3750	2020	2885	2792.85	0.28	0	359	3041	2962	2901	2822	2761	2932	2792	27	865	100	2010	5	1	26690460	757	-21.16	0.82	12	0.04	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.78	N	128540	100	26 억	74481	N	N	N	N
34	20231222	160818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-95	5	-3.19	292271445	101205	73.29	2980	2980	2840	3870	2090	2980	2887.92	0.34	0	-15994	3220	3100	2950	2830	2680	3160	2890	27	890	100	2080	5	1	26690460	770	-21.53	0.84	12	0.38	-134.00	3449.00	5380	20230307	-46.38	2600	20231020	10.96	5380	-46.38	20230307	2600	10.96	20231020	5380	-46.38	20230307	2600	10.96	20231020	0.78	N	128540	100	26 억	90348	N	N	N	N
35	20231222	150816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-100	5	-3.36	276544400	95739	69.33	2980	2980	2840	3870	2090	2980	2888.52	0.34	0	-15149	3220	3100	2950	2830	2680	3160	2890	27	890	100	2080	5	1	26690460	769	-21.49	0.84	12	0.36	-134.00	3449.00	5380	20230307	-46.47	2600	20231020	10.77	5380	-46.47	20230307	2600	10.77	20231020	5380	-46.47	20230307	2600	10.77	20231020	0.78	N	128540	100	26 억	90348	N	N	N	N
36	20231222	140813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-85	5	-2.85	252584715	87438	63.32	2980	2980	2840	3870	2090	2980	2888.73	0.34	0	-14601	3220	3100	2950	2830	2680	3160	2890	27	890	100	2080	5	1	26690460	773	-21.60	0.84	12	0.33	-134.00	3449.00	5380	20230307	-46.19	2600	20231020	11.35	5380	-46.19	20230307	2600	11.35	20231020	5380	-46.19	20230307	2600	11.35	20231020	0.78	N	128540	100	26 억	90348	N	N	N	N
37	20231222	130815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-75	5	-2.52	225304420	78048	56.52	2980	2980	2840	3870	2090	2980	2886.74	0.34	0	-11300	3220	3100	2950	2830	2680	3160	2890	27	890	100	2080	5	1	26690460	775	-21.68	0.84	12	0.29	-134.00	3449.00	5380	20230307	-46.00	2600	20231020	11.73	5380	-46.00	20230307	2600	11.73	20231020	5380	-46.00	20230307	2600	11.73	20231020	0.78	N	128540	100	26 억	90348	N	N	N	N
38	20231222	120814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-130	5	-4.36	170391995	59033	42.75	2980	2980	2840	3870	2090	2980	2886.39	0.34	0	-7423	3220	3100	2950	2830	2680	3160	2890	27	890	100	2080	5	1	26690460	761	-21.27	0.83	12	0.22	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	5380	-47.03	20230307	2600	9.62	20231020	5380	-47.03	20230307	2600	9.62	20231020	0.78	N	128540	100	26 억	90348	N	N	N	N
39	20231222	110813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-115	5	-3.86	136916370	47310	34.26	2980	2980	2855	3870	2090	2980	2894.03	0.34	0	-4777	3220	3100	2950	2830	2680	3160	2890	27	890	100	2080	5	1	26690460	765	-21.38	0.83	12	0.18	-134.00	3449.00	5380	20230307	-46.75	2600	20231020	10.19	5380	-46.75	20230307	2600	10.19	20231020	5380	-46.75	20230307	2600	10.19	20231020	0.78	N	128540	100	26 억	90348	N	N	N	N
40	20231222	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-110	5	-3.69	114507740	39483	28.59	2980	2980	2870	3870	2090	2980	2900.18	0.34	0	-121	3220	3100	2950	2830	2680	3160	2890	27	890	100	2080	5	1	26690460	766	-21.42	0.83	12	0.15	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	5380	-46.65	20230307	2600	10.38	20231020	5380	-46.65	20230307	2600	10.38	20231020	0.78	N	128540	100	26 억	90348	N	N	N	N
41	20231222	090814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-75	5	-2.52	47353440	16207	11.74	2980	2980	2900	3870	2090	2980	2921.79	0.34	0	6272	3220	3100	2950	2830	2680	3160	2890	27	890	100	2080	5	1	26690460	775	-21.68	0.84	12	0.06	-134.00	3449.00	5380	20230307	-46.00	2600	20231020	11.73	5380	-46.00	20230307	2600	11.73	20231020	5380	-46.00	20230307	2600	11.73	20231020	0.78	N	128540	100	26 억	90348	N	N	N	N
42	20231221	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	145	2	5.11	379054350	129760	180.59	2830	3070	2800	3685	1985	2835	2920.18	0.36	0	-6343	2901	2867	2806	2772	2711	2885	2790	27	850	100	1980	5	1	26690460	795	-22.24	0.86	12	0.49	-134.00	3449.00	5380	20230307	-44.61	2600	20231020	14.62	5380	-44.61	20230307	2600	14.62	20231020	5380	-44.61	20230307	2600	14.62	20231020	0.78	N	128540	100	26 억	96292	N	N	N	N
43	20231221	150811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	35	2	1.23	142547500	50080	69.70	2830	2880	2800	3685	1985	2835	2846.41	0.36	0	103	2901	2867	2806	2772	2711	2885	2790	27	850	100	1980	5	1	26690460	766	-21.42	0.83	12	0.19	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	5380	-46.65	20230307	2600	10.38	20231020	5380	-46.65	20230307	2600	10.38	20231020	0.78	N	128540	100	26 억	96292	N	N	N	N
44	20231221	140810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	25	2	0.88	124967695	43923	61.13	2830	2880	2800	3685	1985	2835	2845.17	0.36	0	654	2901	2867	2806	2772	2711	2885	2790	27	850	100	1980	5	1	26690460	763	-21.34	0.83	12	0.16	-134.00	3449.00	5380	20230307	-46.84	2600	20231020	10.00	5380	-46.84	20230307	2600	10.00	20231020	5380	-46.84	20230307	2600	10.00	20231020	0.78	N	128540	100	26 억	96292	N	N	N	N
45	20231221	130807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	15	2	0.53	119497545	42003	58.46	2830	2880	2800	3685	1985	2835	2844.99	0.36	0	589	2901	2867	2806	2772	2711	2885	2790	27	850	100	1980	5	1	26690460	761	-21.27	0.83	12	0.16	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	5380	-47.03	20230307	2600	9.62	20231020	5380	-47.03	20230307	2600	9.62	20231020	0.78	N	128540	100	26 억	96292	N	N	N	N
46	20231221	120813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	10	2	0.35	74813465	26327	36.64	2830	2880	2800	3685	1985	2835	2841.72	0.36	0	319	2901	2867	2806	2772	2711	2885	2790	27	850	100	1980	5	1	26690460	759	-21.23	0.82	12	0.10	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	5380	-47.12	20230307	2600	9.42	20231020	5380	-47.12	20230307	2600	9.42	20231020	0.78	N	128540	100	26 억	96292	N	N	N	N
47	20231221	110813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-20	5	-0.71	55857195	19642	27.34	2830	2880	2800	3685	1985	2835	2843.79	0.36	0	996	2901	2867	2806	2772	2711	2885	2790	27	850	100	1980	5	1	26690460	751	-21.01	0.82	12	0.07	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5380	-47.68	20230307	2600	8.27	20231020	0.78	N	128540	100	26 억	96292	N	N	N	N
48	20231221	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	5	2	0.18	42440125	14902	20.74	2830	2880	2800	3685	1985	2835	2848.01	0.36	0	1628	2901	2867	2806	2772	2711	2885	2790	27	850	100	1980	5	1	26690460	758	-21.19	0.82	12	0.06	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.78	N	128540	100	26 억	96292	N	N	N	N
49	20231221	090810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	10	2	0.35	3045060	1074	1.49	2830	2855	2800	3685	1985	2835	2835.27	0.36	0	-181	2901	2867	2806	2772	2711	2885	2790	27	850	100	1980	5	1	26690460	759	-21.23	0.82	12	0.00	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	5380	-47.12	20230307	2600	9.42	20231020	5380	-47.12	20230307	2600	9.42	20231020	0.78	N	128540	100	26 억	96292	N	N	N	N
50	20231220	160812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	70	2	2.53	200660805	71377	205.22	2775	2840	2745	3590	1940	2765	2810.98	0.33	0	7573	2931	2847	2761	2677	2591	2890	2720	27	825	100	1930	5	1	26690460	757	-21.16	0.82	12	0.27	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.79	N	128540	100	26 억	88768	N	N	N	N
51	20231220	150852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	75	2	2.71	175559175	62501	179.70	2775	2840	2745	3590	1940	2765	2808.90	0.33	0	7462	2931	2847	2761	2677	2591	2890	2720	27	825	100	1930	5	1	26690460	758	-21.19	0.82	12	0.23	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.79	N	128540	100	26 억	88768	N	N	N	N
52	20231220	140904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	35	2	1.27	97202455	34788	100.02	2775	2825	2745	3590	1940	2765	2794.14	0.33	0	2039	2931	2847	2761	2677	2591	2890	2720	27	825	100	1930	5	1	26690460	747	-20.90	0.81	12	0.13	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.79	N	128540	100	26 억	88768	N	N	N	N
53	20231220	130858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	35	2	1.27	86482270	30964	89.03	2775	2825	2745	3590	1940	2765	2792.99	0.33	0	613	2931	2847	2761	2677	2591	2890	2720	27	825	100	1930	5	1	26690460	747	-20.90	0.81	12	0.12	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.79	N	128540	100	26 억	88768	N	N	N	N
54	20231220	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	20	2	0.72	75554910	27063	77.81	2775	2825	2745	3590	1940	2765	2791.82	0.33	0	-589	2931	2847	2761	2677	2591	2890	2720	27	825	100	1930	5	1	26690460	743	-20.78	0.81	12	0.10	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.79	N	128540	100	26 억	88768	N	N	N	N
55	20231220	110811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	35	2	1.27	53194200	19048	54.77	2775	2825	2745	3590	1940	2765	2792.64	0.33	0	-1669	2931	2847	2761	2677	2591	2890	2720	27	825	100	1930	5	1	26690460	747	-20.90	0.81	12	0.07	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.79	N	128540	100	26 억	88768	N	N	N	N
56	20231220	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	40	2	1.45	40526295	14524	41.76	2775	2825	2745	3590	1940	2765	2790.30	0.33	0	-1436	2931	2847	2761	2677	2591	2890	2720	27	825	100	1930	5	1	26690460	749	-20.93	0.81	12	0.05	-134.00	3449.00	5380	20230307	-47.86	2600	20231020	7.88	5380	-47.86	20230307	2600	7.88	20231020	5380	-47.86	20230307	2600	7.88	20231020	0.79	N	128540	100	26 억	88768	N	N	N	N
57	20231220	090809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	10	2	0.36	786115	283	0.81	2775	2780	2775	3590	1940	2765	2777.79	0.33	0	-14	2931	2847	2761	2677	2591	2890	2720	27	825	100	1930	5	1	26690460	741	-20.71	0.80	12	0.00	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.79	N	128540	100	26 억	88768	N	N	N	N
58	20231219	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	5	2	0.18	94519085	33954	40.08	2760	2845	2675	3585	1935	2760	2783.78	0.32	0	3259	2940	2850	2730	2640	2520	2790	2580	27	825	100	1930	5	1	26690460	738	-20.63	0.80	12	0.13	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.78	N	128540	100	26 억	85491	N	N	N	N
59	20231219	150812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	5	2	0.18	83439385	29934	35.34	2760	2845	2675	3585	1935	2760	2787.45	0.32	0	1843	2940	2850	2730	2640	2520	2790	2580	27	825	100	1930	5	1	26690460	738	-20.63	0.80	12	0.11	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.78	N	128540	100	26 억	85491	N	N	N	N
60	20231219	140807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	25	2	0.91	69309445	24837	29.32	2760	2845	2675	3585	1935	2760	2790.57	0.32	0	963	2940	2850	2730	2640	2520	2790	2580	27	825	100	1930	5	1	26690460	743	-20.78	0.81	12	0.09	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.78	N	128540	100	26 억	85491	N	N	N	N
61	20231219	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	15	2	0.54	58449640	20933	24.71	2760	2845	2675	3585	1935	2760	2792.22	0.32	0	218	2940	2850	2730	2640	2520	2790	2580	27	825	100	1930	5	1	26690460	741	-20.71	0.80	12	0.08	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.78	N	128540	100	26 억	85491	N	N	N	N
62	20231219	120815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	20	2	0.72	55731055	19956	23.56	2760	2845	2675	3585	1935	2760	2792.70	0.32	0	333	2940	2850	2730	2640	2520	2790	2580	27	825	100	1930	5	1	26690460	742	-20.75	0.81	12	0.07	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.78	N	128540	100	26 억	85491	N	N	N	N
63	20231219	110811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	30	2	1.09	51262260	18352	21.66	2760	2845	2675	3585	1935	2760	2793.28	0.32	0	483	2940	2850	2730	2640	2520	2790	2580	27	825	100	1930	5	1	26690460	745	-20.82	0.81	12	0.07	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.78	N	128540	100	26 억	85491	N	N	N	N
64	20231219	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	50	2	1.81	45373335	16244	19.18	2760	2845	2675	3585	1935	2760	2793.24	0.32	0	670	2940	2850	2730	2640	2520	2790	2580	27	825	100	1930	5	1	26690460	750	-20.97	0.81	12	0.06	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5380	-47.77	20230307	2600	8.08	20231020	0.78	N	128540	100	26 억	85491	N	N	N	N
65	20231219	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	15	2	0.54	9364140	3417	4.03	2760	2775	2675	3585	1935	2760	2740.46	0.32	0	-112	2940	2850	2730	2640	2520	2790	2580	27	825	100	1930	5	1	26690460	741	-20.71	0.80	12	0.01	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.78	N	128540	100	26 억	85491	N	N	N	N
66	20231218	160805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-60	5	-2.13	233098240	84608	9.86	2820	2820	2610	3665	1975	2820	2755.02	0.28	0	9988	3406	3112	2956	2662	2506	3035	2585	27	845	100	1970	5	1	26690460	737	-20.60	0.80	12	0.32	-134.00	3449.00	5380	20230307	-48.70	2600	20231020	6.15	5380	-48.70	20230307	2600	6.15	20231020	5380	-48.70	20230307	2600	6.15	20231020	0.78	N	128540	100	26 억	75110	N	N	N	N
67	20231218	150808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-55	5	-1.95	212135375	77013	8.98	2820	2820	2610	3665	1975	2820	2754.54	0.28	0	8133	3406	3112	2956	2662	2506	3035	2585	27	845	100	1970	5	1	26690460	738	-20.63	0.80	12	0.29	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.78	N	128540	100	26 억	75110	N	N	N	N
68	20231218	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-65	5	-2.30	204794680	74366	8.67	2820	2820	2610	3665	1975	2820	2753.88	0.28	0	7851	3406	3112	2956	2662	2506	3035	2585	27	845	100	1970	5	1	26690460	735	-20.56	0.80	12	0.28	-134.00	3449.00	5380	20230307	-48.79	2600	20231020	5.96	5380	-48.79	20230307	2600	5.96	20231020	5380	-48.79	20230307	2600	5.96	20231020	0.78	N	128540	100	26 억	75110	N	N	N	N
69	20231218	130804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-45	5	-1.60	196763780	71459	8.33	2820	2820	2610	3665	1975	2820	2753.52	0.28	0	7840	3406	3112	2956	2662	2506	3035	2585	27	845	100	1970	5	1	26690460	741	-20.71	0.80	12	0.27	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.78	N	128540	100	26 억	75110	N	N	N	N
70	20231218	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-40	5	-1.42	189353275	68784	8.02	2820	2820	2610	3665	1975	2820	2752.87	0.28	0	7947	3406	3112	2956	2662	2506	3035	2585	27	845	100	1970	5	1	26690460	742	-20.75	0.81	12	0.26	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.78	N	128540	100	26 억	75110	N	N	N	N
71	20231218	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-75	5	-2.66	183361145	66635	7.77	2820	2820	2610	3665	1975	2820	2751.72	0.28	0	6319	3406	3112	2956	2662	2506	3035	2585	27	845	100	1970	5	1	26690460	733	-20.49	0.80	12	0.25	-134.00	3449.00	5380	20230307	-48.98	2600	20231020	5.58	5380	-48.98	20230307	2600	5.58	20231020	5380	-48.98	20230307	2600	5.58	20231020	0.78	N	128540	100	26 억	75110	N	N	N	N
72	20231218	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-85	5	-3.01	155543805	56566	6.59	2820	2820	2610	3665	1975	2820	2749.78	0.28	0	4860	3406	3112	2956	2662	2506	3035	2585	27	845	100	1970	5	1	26690460	730	-20.41	0.79	12	0.21	-134.00	3449.00	5380	20230307	-49.16	2600	20231020	5.19	5380	-49.16	20230307	2600	5.19	20231020	5380	-49.16	20230307	2600	5.19	20231020	0.78	N	128540	100	26 억	75110	N	N	N	N
73	20231218	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-85	5	-3.01	84666370	30701	3.58	2820	2820	2610	3665	1975	2820	2757.77	0.28	0	2819	3406	3112	2956	2662	2506	3035	2585	27	845	100	1970	5	1	26690460	730	-20.41	0.79	12	0.12	-134.00	3449.00	5380	20230307	-49.16	2600	20231020	5.19	5380	-49.16	20230307	2600	5.19	20231020	5380	-49.16	20230307	2600	5.19	20231020	0.78	N	128540	100	26 억	75110	N	N	N	N
74	20231215	160800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	40	2	1.44	2574023095	854536	1375.78	2945	3250	2800	3610	1950	2780	3012.26	0.63	0	-92578	2903	2841	2783	2721	2663	2812	2692	27	830	100	1940	5	1	26690460	753	-21.04	0.82	12	3.20	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.77	N	128540	100	26 억	167345	N	N	N	N
75	20231215	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	55	2	1.98	2549903730	845984	1362.01	2945	3250	2800	3610	1950	2780	3014.15	0.63	0	-93175	2903	2841	2783	2721	2663	2812	2692	27	830	100	1940	5	1	26690460	757	-21.16	0.82	12	3.17	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.77	N	128540	100	26 억	167345	N	N	N	N
76	20231215	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	30	2	1.08	2503563120	829516	1335.49	2945	3250	2810	3610	1950	2780	3018.12	0.63	0	-92228	2903	2841	2783	2721	2663	2812	2692	27	830	100	1940	5	1	26690460	750	-20.97	0.81	12	3.11	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5380	-47.77	20230307	2600	8.08	20231020	0.77	N	128540	100	26 억	167345	N	N	N	N
77	20231215	130758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	40	2	1.44	2464114920	815543	1313.00	2945	3250	2820	3610	1950	2780	3021.46	0.63	0	-93286	2903	2841	2783	2721	2663	2812	2692	27	830	100	1940	5	1	26690460	753	-21.04	0.82	12	3.06	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.77	N	128540	100	26 억	167345	N	N	N	N
78	20231215	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	95	2	3.42	2387065710	788461	1269.40	2945	3250	2820	3610	1950	2780	3027.52	0.63	0	-92769	2903	2841	2783	2721	2663	2812	2692	27	830	100	1940	5	1	26690460	767	-21.46	0.83	12	2.95	-134.00	3449.00	5380	20230307	-46.56	2600	20231020	10.58	5380	-46.56	20230307	2600	10.58	20231020	5380	-46.56	20230307	2600	10.58	20231020	0.77	N	128540	100	26 억	167345	N	N	N	N
79	20231215	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	90	2	3.24	2334551100	770136	1239.90	2945	3250	2820	3610	1950	2780	3031.37	0.63	0	-89075	2903	2841	2783	2721	2663	2812	2692	27	830	100	1940	5	1	26690460	766	-21.42	0.83	12	2.89	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	5380	-46.65	20230307	2600	10.38	20231020	5380	-46.65	20230307	2600	10.38	20231020	0.77	N	128540	100	26 억	167345	N	N	N	N
80	20231215	100759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	85	2	3.06	2239071585	736721	1186.10	2945	3250	2820	3610	1950	2780	3039.27	0.63	0	-88700	2903	2841	2783	2721	2663	2812	2692	27	830	100	1940	5	1	26690460	765	-21.38	0.83	12	2.76	-134.00	3449.00	5380	20230307	-46.75	2600	20231020	10.19	5380	-46.75	20230307	2600	10.19	20231020	5380	-46.75	20230307	2600	10.19	20231020	0.77	N	128540	100	26 억	167345	N	N	N	N
81	20231215	090802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	255	2	9.17	1392929710	446140	718.27	2945	3250	2935	3610	1950	2780	3122.24	0.63	0	-42140	2903	2841	2783	2721	2663	2812	2692	27	830	100	1940	5	1	26690460	810	-22.65	0.88	12	1.67	-134.00	3449.00	5380	20230307	-43.59	2600	20231020	16.73	5380	-43.59	20230307	2600	16.73	20231020	5380	-43.59	20230307	2600	16.73	20231020	0.77	N	128540	100	26 억	167345	N	N	N	N
82	20231214	160756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-5	5	-0.18	172739910	61721	225.73	2795	2845	2725	3620	1950	2785	2798.78	0.66	0	-8205	2851	2817	2781	2747	2711	2800	2730	27	835	100	1940	5	1	26690460	742	-20.75	0.81	12	0.23	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.78	N	128540	100	26 억	175637	N	N	N	N
83	20231214	150824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-20	5	-0.72	169929340	60710	222.03	2795	2845	2725	3620	1950	2785	2799.03	0.66	0	-8109	2851	2817	2781	2747	2711	2800	2730	27	835	100	1940	5	1	26690460	738	-20.63	0.80	12	0.23	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.78	N	128540	100	26 억	175637	N	N	N	N
84	20231214	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-15	5	-0.54	146631485	52259	191.12	2795	2845	2725	3620	1950	2785	2805.86	0.66	0	-8030	2851	2817	2781	2747	2711	2800	2730	27	835	100	1940	5	1	26690460	739	-20.67	0.80	12	0.20	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.78	N	128540	100	26 억	175637	N	N	N	N
85	20231214	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-35	5	-1.26	138071925	49166	179.81	2795	2845	2725	3620	1950	2785	2808.28	0.66	0	-5712	2851	2817	2781	2747	2711	2800	2730	27	835	100	1940	5	1	26690460	734	-20.52	0.80	12	0.18	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.78	N	128540	100	26 억	175637	N	N	N	N
86	20231214	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-45	5	-1.62	132062925	46986	171.84	2795	2845	2725	3620	1950	2785	2810.69	0.66	0	-5394	2851	2817	2781	2747	2711	2800	2730	27	835	100	1940	5	1	26690460	731	-20.45	0.79	12	0.18	-134.00	3449.00	5380	20230307	-49.07	2600	20231020	5.38	5380	-49.07	20230307	2600	5.38	20231020	5380	-49.07	20230307	2600	5.38	20231020	0.78	N	128540	100	26 억	175637	N	N	N	N
87	20231214	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	30	2	1.08	95521135	33840	123.76	2795	2845	2790	3620	1950	2785	2822.73	0.66	0	-1369	2851	2817	2781	2747	2711	2800	2730	27	835	100	1940	5	1	26690460	751	-21.01	0.82	12	0.13	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5380	-47.68	20230307	2600	8.27	20231020	0.78	N	128540	100	26 억	175637	N	N	N	N
88	20231214	100749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	30	2	1.08	80363475	28450	104.05	2795	2845	2790	3620	1950	2785	2824.73	0.66	0	98	2851	2817	2781	2747	2711	2800	2730	27	835	100	1940	5	1	26690460	751	-21.01	0.82	12	0.11	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5380	-47.68	20230307	2600	8.27	20231020	0.78	N	128540	100	26 억	175637	N	N	N	N
89	20231214	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	55	2	1.97	12733235	4531	16.57	2795	2840	2790	3620	1950	2785	2810.25	0.66	0	-321	2851	2817	2781	2747	2711	2800	2730	27	835	100	1940	5	1	26690460	758	-21.19	0.82	12	0.02	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.78	N	128540	100	26 억	175637	N	N	N	N
90	20231213	160754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	15	2	0.54	74392160	26869	49.66	2800	2815	2745	3600	1940	2770	2768.64	0.67	0	-4379	2876	2822	2751	2697	2626	2850	2725	27	830	100	1930	5	1	26690460	743	-20.78	0.81	12	0.10	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.78	N	128540	100	26 억	180016	N	N	N	N
91	20231213	150811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	0	3	0.00	71767730	25925	47.92	2800	2815	2745	3600	1940	2770	2768.28	0.67	0	-4372	2876	2822	2751	2697	2626	2850	2725	27	830	100	1930	5	1	26690460	739	-20.67	0.80	12	0.10	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.78	N	128540	100	26 억	180016	N	N	N	N
92	20231213	140810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-10	5	-0.36	54222135	19581	36.19	2800	2815	2745	3600	1940	2770	2769.12	0.67	0	-4305	2876	2822	2751	2697	2626	2850	2725	27	830	100	1930	5	1	26690460	737	-20.60	0.80	12	0.07	-134.00	3449.00	5380	20230307	-48.70	2600	20231020	6.15	5380	-48.70	20230307	2600	6.15	20231020	5380	-48.70	20230307	2600	6.15	20231020	0.78	N	128540	100	26 억	180016	N	N	N	N
93	20231213	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-20	5	-0.72	46530075	16785	31.02	2800	2815	2745	3600	1940	2770	2772.12	0.67	0	-4429	2876	2822	2751	2697	2626	2850	2725	27	830	100	1930	5	1	26690460	734	-20.52	0.80	12	0.06	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.78	N	128540	100	26 억	180016	N	N	N	N
94	20231213	120809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-5	5	-0.18	34024675	12241	22.62	2800	2815	2750	3600	1940	2770	2779.57	0.67	0	-3421	2876	2822	2751	2697	2626	2850	2725	27	830	100	1930	5	1	26690460	738	-20.63	0.80	12	0.05	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.78	N	128540	100	26 억	180016	N	N	N	N
95	20231213	110811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	5	2	0.18	32848550	11815	21.84	2800	2815	2750	3600	1940	2770	2780.24	0.67	0	-3455	2876	2822	2751	2697	2626	2850	2725	27	830	100	1930	5	1	26690460	741	-20.71	0.80	12	0.04	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.78	N	128540	100	26 억	180016	N	N	N	N
96	20231213	100816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	30	2	1.08	25357155	9111	16.84	2800	2815	2750	3600	1940	2770	2783.14	0.67	0	-3170	2876	2822	2751	2697	2626	2850	2725	27	830	100	1930	5	1	26690460	747	-20.90	0.81	12	0.03	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.78	N	128540	100	26 억	180016	N	N	N	N
97	20231213	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	5	2	0.18	3106935	1114	2.06	2800	2810	2770	3600	1940	2770	2788.99	0.67	0	-1054	2876	2822	2751	2697	2626	2850	2725	27	830	100	1930	5	1	26690460	741	-20.71	0.80	12	0.00	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.78	N	128540	100	26 억	180016	N	N	N	N
98	20231212	160738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	50	2	1.84	149806020	54090	91.48	2715	2805	2680	3535	1905	2720	2769.57	0.66	0	2787	2966	2842	2746	2622	2526	2905	2685	27	815	100	1900	5	1	26690460	739	-20.67	0.80	12	0.20	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.79	N	128540	100	26 억	177196	N	N	N	N
99	20231212	150745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	35	2	1.29	147075140	53103	89.81	2715	2805	2680	3535	1905	2720	2769.62	0.66	0	2797	2966	2842	2746	2622	2526	2905	2685	27	815	100	1900	5	1	26690460	735	-20.56	0.80	12	0.20	-134.00	3449.00	5380	20230307	-48.79	2600	20231020	5.96	5380	-48.79	20230307	2600	5.96	20231020	5380	-48.79	20230307	2600	5.96	20231020	0.79	N	128540	100	26 억	177196	N	N	N	N
100	20231212	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	45	2	1.65	122621290	44242	74.82	2715	2805	2680	3535	1905	2720	2771.60	0.66	0	2112	2966	2842	2746	2622	2526	2905	2685	27	815	100	1900	5	1	26690460	738	-20.63	0.80	12	0.17	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.79	N	128540	100	26 억	177196	N	N	N	N
101	20231212	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	60	2	2.21	100709175	36311	61.41	2715	2805	2680	3535	1905	2720	2773.52	0.66	0	602	2966	2842	2746	2622	2526	2905	2685	27	815	100	1900	5	1	26690460	742	-20.75	0.81	12	0.14	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.79	N	128540	100	26 억	177196	N	N	N	N
102	20231212	120659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	50	2	1.84	86430175	31150	52.68	2715	2805	2680	3535	1905	2720	2774.64	0.66	0	1187	2966	2842	2746	2622	2526	2905	2685	27	815	100	1900	5	1	26690460	739	-20.67	0.80	12	0.12	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.79	N	128540	100	26 억	177196	N	N	N	N
103	20231212	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	75	2	2.76	71475840	25768	43.58	2715	2805	2680	3535	1905	2720	2773.82	0.66	0	690	2966	2842	2746	2622	2526	2905	2685	27	815	100	1900	5	1	26690460	746	-20.86	0.81	12	0.10	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.79	N	128540	100	26 억	177196	N	N	N	N
104	20231212	100738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	80	2	2.94	52405975	18934	32.02	2715	2800	2680	3535	1905	2720	2767.82	0.66	0	-176	2966	2842	2746	2622	2526	2905	2685	27	815	100	1900	5	1	26690460	747	-20.90	0.81	12	0.07	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.79	N	128540	100	26 억	177196	N	N	N	N
105	20231212	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	25	2	0.92	2971255	1096	1.85	2715	2750	2680	3535	1905	2720	2711.00	0.66	0	162	2966	2842	2746	2622	2526	2905	2685	27	815	100	1900	5	1	26690460	733	-20.49	0.80	12	0.00	-134.00	3449.00	5380	20230307	-48.98	2600	20231020	5.58	5380	-48.98	20230307	2600	5.58	20231020	5380	-48.98	20230307	2600	5.58	20231020	0.79	N	128540	100	26 억	177196	N	N	N	N
106	20231211	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	60	2	2.26	161282165	59092	187.32	2670	2870	2650	3455	1865	2660	2729.34	0.68	-2456	-6203	2706	2682	2666	2642	2626	2675	2635	27	795	100	1860	5	1	26690460	726	-20.30	0.79	12	0.22	-134.00	3449.00	5380	20230307	-49.44	2600	20231020	4.62	5380	-49.44	20230307	2600	4.62	20231020	5380	-49.44	20230307	2600	4.62	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
107	20231211	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	40	2	1.50	148141405	54239	171.94	2670	2870	2650	3455	1865	2660	2731.27	0.68	-2456	-7663	2706	2682	2666	2642	2626	2675	2635	27	795	100	1860	5	1	26690460	721	-20.15	0.78	12	0.20	-134.00	3449.00	5380	20230307	-49.81	2600	20231020	3.85	5380	-49.81	20230307	2600	3.85	20231020	5380	-49.81	20230307	2600	3.85	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
108	20231211	140737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	70	2	2.63	126648840	46320	146.83	2670	2870	2650	3455	1865	2660	2734.22	0.68	-2456	-8214	2706	2682	2666	2642	2626	2675	2635	27	795	100	1860	5	1	26690460	729	-20.37	0.79	12	0.17	-134.00	3449.00	5380	20230307	-49.26	2600	20231020	5.00	5380	-49.26	20230307	2600	5.00	20231020	5380	-49.26	20230307	2600	5.00	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
109	20231211	130739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	70	2	2.63	120932130	44223	140.19	2670	2870	2650	3455	1865	2660	2734.60	0.68	-2456	-8364	2706	2682	2666	2642	2626	2675	2635	27	795	100	1860	5	1	26690460	729	-20.37	0.79	12	0.17	-134.00	3449.00	5380	20230307	-49.26	2600	20231020	5.00	5380	-49.26	20230307	2600	5.00	20231020	5380	-49.26	20230307	2600	5.00	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
110	20231211	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	55	2	2.07	110336555	40309	127.78	2670	2870	2650	3455	1865	2660	2737.27	0.68	-2456	-8045	2706	2682	2666	2642	2626	2675	2635	27	795	100	1860	5	1	26690460	725	-20.26	0.79	12	0.15	-134.00	3449.00	5380	20230307	-49.54	2600	20231020	4.42	5380	-49.54	20230307	2600	4.42	20231020	5380	-49.54	20230307	2600	4.42	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
111	20231211	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	15	2	0.56	27552550	10236	32.45	2670	2715	2650	3455	1865	2660	2691.73	0.68	-2456	-2307	2706	2682	2666	2642	2626	2675	2635	27	795	100	1860	5	1	26690460	714	-19.96	0.78	12	0.04	-134.00	3449.00	5380	20230307	-50.28	2600	20231020	2.88	5380	-50.28	20230307	2600	2.88	20231020	5380	-50.28	20230307	2600	2.88	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
112	20231211	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	50	2	1.88	19428670	7207	22.85	2670	2715	2650	3455	1865	2660	2695.81	0.68	-2456	-2539	2706	2682	2666	2642	2626	2675	2635	27	795	100	1860	5	1	26690460	723	-20.22	0.79	12	0.03	-134.00	3449.00	5380	20230307	-49.63	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5380	-49.63	20230307	2600	4.23	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
113	20231211	090734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	25	2	0.94	4715350	1761	5.58	2670	2700	2650	3455	1865	2660	2677.65	0.68	-2456	-377	2706	2682	2666	2642	2626	2675	2635	27	795	100	1860	5	1	26690460	717	-20.04	0.78	12	0.01	-134.00	3449.00	5380	20230307	-50.09	2600	20231020	3.27	5380	-50.09	20230307	2600	3.27	20231020	5380	-50.09	20230307	2600	3.27	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
114	20231208	160726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	0	3	0.00	83940170	31526	89.36	2685	2690	2650	3455	1865	2660	2662.57	0.68	0	2456	2810	2735	2685	2610	2560	2710	2585	27	795	100	1860	5	1	26690460	710	-19.85	0.77	12	0.12	-134.00	3449.00	5380	20230307	-50.56	2600	20231020	2.31	5380	-50.56	20230307	2600	2.31	20231020	5380	-50.56	20230307	2600	2.31	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
115	20231208	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	15	2	0.56	72159890	27100	76.81	2685	2690	2650	3455	1865	2660	2662.73	0.68	0	2255	2810	2735	2685	2610	2560	2710	2585	27	795	100	1860	5	1	26690460	714	-19.96	0.78	12	0.10	-134.00	3449.00	5380	20230307	-50.28	2600	20231020	2.88	5380	-50.28	20230307	2600	2.88	20231020	5380	-50.28	20230307	2600	2.88	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
116	20231208	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-5	5	-0.19	64978390	24410	69.19	2685	2690	2650	3455	1865	2660	2661.96	0.68	0	3589	2810	2735	2685	2610	2560	2710	2585	27	795	100	1860	5	1	26690460	709	-19.81	0.77	12	0.09	-134.00	3449.00	5380	20230307	-50.65	2600	20231020	2.12	5380	-50.65	20230307	2600	2.12	20231020	5380	-50.65	20230307	2600	2.12	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
117	20231208	130727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-10	5	-0.38	56097190	21068	59.72	2685	2690	2650	3455	1865	2660	2662.67	0.68	0	3183	2810	2735	2685	2610	2560	2710	2585	27	795	100	1860	5	1	26690460	707	-19.78	0.77	12	0.08	-134.00	3449.00	5380	20230307	-50.74	2600	20231020	1.92	5380	-50.74	20230307	2600	1.92	20231020	5380	-50.74	20230307	2600	1.92	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
118	20231208	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	0	3	0.00	42409860	15917	45.12	2685	2690	2650	3455	1865	2660	2664.44	0.68	0	1319	2810	2735	2685	2610	2560	2710	2585	27	795	100	1860	5	1	26690460	710	-19.85	0.77	12	0.06	-134.00	3449.00	5380	20230307	-50.56	2600	20231020	2.31	5380	-50.56	20230307	2600	2.31	20231020	5380	-50.56	20230307	2600	2.31	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
119	20231208	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	20	2	0.75	18070050	6763	19.17	2685	2690	2650	3455	1865	2660	2671.90	0.68	0	700	2810	2735	2685	2610	2560	2710	2585	27	795	100	1860	5	1	26690460	715	-20.00	0.78	12	0.03	-134.00	3449.00	5380	20230307	-50.19	2600	20231020	3.08	5380	-50.19	20230307	2600	3.08	20231020	5380	-50.19	20230307	2600	3.08	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
120	20231208	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	10	2	0.38	13369995	5003	14.18	2685	2690	2650	3455	1865	2660	2672.40	0.68	0	447	2810	2735	2685	2610	2560	2710	2585	27	795	100	1860	5	1	26690460	713	-19.93	0.77	12	0.02	-134.00	3449.00	5380	20230307	-50.37	2600	20231020	2.69	5380	-50.37	20230307	2600	2.69	20231020	5380	-50.37	20230307	2600	2.69	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
121	20231208	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	30	2	1.13	3148810	1173	3.32	2685	2690	2670	3455	1865	2660	2684.41	0.68	0	-239	2810	2735	2685	2610	2560	2710	2585	27	795	100	1860	5	1	26690460	718	-20.07	0.78	12	0.00	-134.00	3449.00	5380	20230307	-50.00	2600	20231020	3.46	5380	-50.00	20230307	2600	3.46	20231020	5380	-50.00	20230307	2600	3.46	20231020	0.79	N	128540	100	26 억	181015	N	N	N	N
122	20231207	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	-45	5	-1.66	93012530	34684	107.29	2760	2760	2635	3515	1895	2705	2681.76	0.71	0	-8152	2741	2722	2701	2682	2661	2712	2672	27	810	100	1890	5	1	26690460	710	-19.85	0.77	12	0.13	-134.00	3449.00	5380	20230307	-50.56	2600	20231020	2.31	5380	-50.56	20230307	2600	2.31	20231020	5380	-50.56	20230307	2600	2.31	20231020	0.79	N	128540	100	26 억	189167	N	N	N	N
123	20231207	150725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2665	-40	5	-1.48	91784765	34224	105.86	2760	2760	2635	3515	1895	2705	2681.88	0.71	0	-7839	2741	2722	2701	2682	2661	2712	2672	27	810	100	1890	5	1	26690460	711	-19.89	0.77	12	0.13	-134.00	3449.00	5380	20230307	-50.46	2600	20231020	2.50	5380	-50.46	20230307	2600	2.50	20231020	5380	-50.46	20230307	2600	2.50	20231020	0.79	N	128540	100	26 억	189167	N	N	N	N
124	20231207	140721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-25	5	-0.92	62043160	23040	71.27	2760	2760	2655	3515	1895	2705	2692.85	0.71	0	-5726	2741	2722	2701	2682	2661	2712	2672	27	810	100	1890	5	1	26690460	715	-20.00	0.78	12	0.09	-134.00	3449.00	5380	20230307	-50.19	2600	20231020	3.08	5380	-50.19	20230307	2600	3.08	20231020	5380	-50.19	20230307	2600	3.08	20231020	0.79	N	128540	100	26 억	189167	N	N	N	N
125	20231207	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-25	5	-0.92	52483835	19473	60.24	2760	2760	2655	3515	1895	2705	2695.21	0.71	0	-5490	2741	2722	2701	2682	2661	2712	2672	27	810	100	1890	5	1	26690460	715	-20.00	0.78	12	0.07	-134.00	3449.00	5380	20230307	-50.19	2600	20231020	3.08	5380	-50.19	20230307	2600	3.08	20231020	5380	-50.19	20230307	2600	3.08	20231020	0.79	N	128540	100	26 억	189167	N	N	N	N
126	20231207	120723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-25	5	-0.92	43655795	16173	50.03	2760	2760	2655	3515	1895	2705	2699.30	0.71	0	-4770	2741	2722	2701	2682	2661	2712	2672	27	810	100	1890	5	1	26690460	715	-20.00	0.78	12	0.06	-134.00	3449.00	5380	20230307	-50.19	2600	20231020	3.08	5380	-50.19	20230307	2600	3.08	20231020	5380	-50.19	20230307	2600	3.08	20231020	0.79	N	128540	100	26 억	189167	N	N	N	N
127	20231207	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-20	5	-0.74	39159915	14497	44.84	2760	2760	2655	3515	1895	2705	2701.24	0.71	0	-4330	2741	2722	2701	2682	2661	2712	2672	27	810	100	1890	5	1	26690460	717	-20.04	0.78	12	0.05	-134.00	3449.00	5380	20230307	-50.09	2600	20231020	3.27	5380	-50.09	20230307	2600	3.27	20231020	5380	-50.09	20230307	2600	3.27	20231020	0.79	N	128540	100	26 억	189167	N	N	N	N
128	20231207	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-15	5	-0.55	32251825	11925	36.89	2760	2760	2655	3515	1895	2705	2704.56	0.71	0	-2383	2741	2722	2701	2682	2661	2712	2672	27	810	100	1890	5	1	26690460	718	-20.07	0.78	12	0.04	-134.00	3449.00	5380	20230307	-50.00	2600	20231020	3.46	5380	-50.00	20230307	2600	3.46	20231020	5380	-50.00	20230307	2600	3.46	20231020	0.79	N	128540	100	26 억	189167	N	N	N	N
129	20231207	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	35	2	1.29	6469575	2349	7.27	2760	2760	2715	3515	1895	2705	2754.18	0.71	0	-560	2741	2722	2701	2682	2661	2712	2672	27	810	100	1890	5	1	26690460	731	-20.45	0.79	12	0.01	-134.00	3449.00	5380	20230307	-49.07	2600	20231020	5.38	5380	-49.07	20230307	2600	5.38	20231020	5380	-49.07	20230307	2600	5.38	20231020	0.79	N	128540	100	26 억	189167	N	N	N	N
130	20231206	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-5	5	-0.18	86836945	32207	54.81	2710	2720	2680	3520	1900	2710	2696.21	0.71	0	-601	2756	2732	2706	2682	2656	2720	2670	27	810	100	1890	5	1	26690460	722	-20.19	0.78	12	0.12	-134.00	3449.00	5380	20230307	-49.72	2600	20231020	4.04	5380	-49.72	20230307	2600	4.04	20231020	5380	-49.72	20230307	2600	4.04	20231020	0.78	N	128540	100	26 억	189444	N	N	N	N
131	20231206	150724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	-15	5	-0.55	80949165	30021	51.09	2710	2720	2680	3520	1900	2710	2696.42	0.71	0	-638	2756	2732	2706	2682	2656	2720	2670	27	810	100	1890	5	1	26690460	719	-20.11	0.78	12	0.11	-134.00	3449.00	5380	20230307	-49.91	2600	20231020	3.65	5380	-49.91	20230307	2600	3.65	20231020	5380	-49.91	20230307	2600	3.65	20231020	0.78	N	128540	100	26 억	189444	N	N	N	N
132	20231206	140722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	0	3	0.00	49305905	18268	31.09	2710	2720	2680	3520	1900	2710	2699.03	0.71	0	-94	2756	2732	2706	2682	2656	2720	2670	27	810	100	1890	5	1	26690460	723	-20.22	0.79	12	0.07	-134.00	3449.00	5380	20230307	-49.63	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5380	-49.63	20230307	2600	4.23	20231020	0.78	N	128540	100	26 억	189444	N	N	N	N
133	20231206	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	0	3	0.00	42081470	15597	26.54	2710	2720	2680	3520	1900	2710	2698.05	0.71	0	-1031	2756	2732	2706	2682	2656	2720	2670	27	810	100	1890	5	1	26690460	723	-20.22	0.79	12	0.06	-134.00	3449.00	5380	20230307	-49.63	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5380	-49.63	20230307	2600	4.23	20231020	0.78	N	128540	100	26 억	189444	N	N	N	N
134	20231206	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	5	2	0.18	39426160	14618	24.88	2710	2720	2680	3520	1900	2710	2697.10	0.71	0	-825	2756	2732	2706	2682	2656	2720	2670	27	810	100	1890	5	1	26690460	725	-20.26	0.79	12	0.05	-134.00	3449.00	5380	20230307	-49.54	2600	20231020	4.42	5380	-49.54	20230307	2600	4.42	20231020	5380	-49.54	20230307	2600	4.42	20231020	0.78	N	128540	100	26 억	189444	N	N	N	N
135	20231206	110724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	0	3	0.00	37108805	13760	23.42	2710	2720	2680	3520	1900	2710	2696.86	0.71	0	-917	2756	2732	2706	2682	2656	2720	2670	27	810	100	1890	5	1	26690460	723	-20.22	0.79	12	0.05	-134.00	3449.00	5380	20230307	-49.63	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5380	-49.63	20230307	2600	4.23	20231020	0.78	N	128540	100	26 억	189444	N	N	N	N
136	20231206	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-25	5	-0.92	31266190	11605	19.75	2710	2710	2680	3520	1900	2710	2694.20	0.71	0	-976	2756	2732	2706	2682	2656	2720	2670	27	810	100	1890	5	1	26690460	717	-20.04	0.78	12	0.04	-134.00	3449.00	5380	20230307	-50.09	2600	20231020	3.27	5380	-50.09	20230307	2600	3.27	20231020	5380	-50.09	20230307	2600	3.27	20231020	0.78	N	128540	100	26 억	189444	N	N	N	N
137	20231206	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-10	5	-0.37	1671740	620	1.06	2710	2710	2680	3520	1900	2710	2696.35	0.71	0	-113	2756	2732	2706	2682	2656	2720	2670	27	810	100	1890	5	1	26690460	721	-20.15	0.78	12	0.00	-134.00	3449.00	5380	20230307	-49.81	2600	20231020	3.85	5380	-49.81	20230307	2600	3.85	20231020	5380	-49.81	20230307	2600	3.85	20231020	0.78	N	128540	100	26 억	189444	N	N	N	N
138	20231205	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	0	3	0.00	158308125	58713	119.25	2725	2730	2680	3520	1900	2710	2696.29	0.72	0	-3931	2806	2757	2726	2677	2646	2742	2662	27	810	100	1890	5	1	26690460	723	-20.22	0.79	12	0.22	-134.00	3449.00	5380	20230307	-49.63	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5380	-49.63	20230307	2600	4.23	20231020	0.79	N	128540	100	26 억	193375	N	N	N	N
139	20231205	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-20	5	-0.74	150922795	55964	113.66	2725	2730	2680	3520	1900	2710	2696.78	0.72	0	-3907	2806	2757	2726	2677	2646	2742	2662	27	810	100	1890	5	1	26690460	718	-20.07	0.78	12	0.21	-134.00	3449.00	5380	20230307	-50.00	2600	20231020	3.46	5380	-50.00	20230307	2600	3.46	20231020	5380	-50.00	20230307	2600	3.46	20231020	0.79	N	128540	100	26 억	193375	N	N	N	N
140	20231205	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-10	5	-0.37	117489255	43535	88.42	2725	2730	2680	3520	1900	2710	2698.73	0.72	0	-1556	2806	2757	2726	2677	2646	2742	2662	27	810	100	1890	5	1	26690460	721	-20.15	0.78	12	0.16	-134.00	3449.00	5380	20230307	-49.81	2600	20231020	3.85	5380	-49.81	20230307	2600	3.85	20231020	5380	-49.81	20230307	2600	3.85	20231020	0.79	N	128540	100	26 억	193375	N	N	N	N
141	20231205	130715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	-15	5	-0.55	113066100	41898	85.10	2725	2730	2680	3520	1900	2710	2698.60	0.72	0	-1086	2806	2757	2726	2677	2646	2742	2662	27	810	100	1890	5	1	26690460	719	-20.11	0.78	12	0.16	-134.00	3449.00	5380	20230307	-49.91	2600	20231020	3.65	5380	-49.91	20230307	2600	3.65	20231020	5380	-49.91	20230307	2600	3.65	20231020	0.79	N	128540	100	26 억	193375	N	N	N	N
142	20231205	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-20	5	-0.74	110137955	40810	82.89	2725	2730	2680	3520	1900	2710	2698.80	0.72	0	-596	2806	2757	2726	2677	2646	2742	2662	27	810	100	1890	5	1	26690460	718	-20.07	0.78	12	0.15	-134.00	3449.00	5380	20230307	-50.00	2600	20231020	3.46	5380	-50.00	20230307	2600	3.46	20231020	5380	-50.00	20230307	2600	3.46	20231020	0.79	N	128540	100	26 억	193375	N	N	N	N
143	20231205	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-5	5	-0.18	90388020	33457	67.95	2725	2730	2690	3520	1900	2710	2701.62	0.72	0	-1096	2806	2757	2726	2677	2646	2742	2662	27	810	100	1890	5	1	26690460	722	-20.19	0.78	12	0.13	-134.00	3449.00	5380	20230307	-49.72	2600	20231020	4.04	5380	-49.72	20230307	2600	4.04	20231020	5380	-49.72	20230307	2600	4.04	20231020	0.79	N	128540	100	26 억	193375	N	N	N	N
144	20231205	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-5	5	-0.18	76138700	28171	57.22	2725	2730	2700	3520	1900	2710	2702.73	0.72	0	-855	2806	2757	2726	2677	2646	2742	2662	27	810	100	1890	5	1	26690460	722	-20.19	0.78	12	0.11	-134.00	3449.00	5380	20230307	-49.72	2600	20231020	4.04	5380	-49.72	20230307	2600	4.04	20231020	5380	-49.72	20230307	2600	4.04	20231020	0.79	N	128540	100	26 억	193375	N	N	N	N
145	20231205	090711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-5	5	-0.18	49346675	18275	37.12	2725	2725	2700	3520	1900	2710	2700.23	0.72	0	158	2806	2757	2726	2677	2646	2742	2662	27	810	100	1890	5	1	26690460	722	-20.19	0.78	12	0.07	-134.00	3449.00	5380	20230307	-49.72	2600	20231020	4.04	5380	-49.72	20230307	2600	4.04	20231020	5380	-49.72	20230307	2600	4.04	20231020	0.79	N	128540	100	26 억	193375	N	N	N	N
146	20231204	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-65	5	-2.34	133546605	49132	130.80	2775	2775	2695	3605	1945	2775	2718.20	0.74	0	-5160	2831	2802	2766	2737	2701	2785	2720	27	830	100	1940	5	1	26690460	723	-20.22	0.79	12	0.18	-134.00	3449.00	5380	20230307	-49.63	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5380	-49.63	20230307	2600	4.23	20231020	0.79	N	128540	100	26 억	198535	N	N	N	N
147	20231204	150712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-65	5	-2.34	125833375	46286	123.22	2775	2775	2695	3605	1945	2775	2718.61	0.74	0	-3847	2831	2802	2766	2737	2701	2785	2720	27	830	100	1940	5	1	26690460	723	-20.22	0.79	12	0.17	-134.00	3449.00	5380	20230307	-49.63	2600	20231020	4.23	5380	-49.63	20230307	2600	4.23	20231020	5380	-49.63	20230307	2600	4.23	20231020	0.79	N	128540	100	26 억	198535	N	N	N	N
148	20231204	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-55	5	-1.98	87306635	32070	85.37	2775	2775	2695	3605	1945	2775	2722.38	0.74	0	-620	2831	2802	2766	2737	2701	2785	2720	27	830	100	1940	5	1	26690460	726	-20.30	0.79	12	0.12	-134.00	3449.00	5380	20230307	-49.44	2600	20231020	4.62	5380	-49.44	20230307	2600	4.62	20231020	5380	-49.44	20230307	2600	4.62	20231020	0.79	N	128540	100	26 억	198535	N	N	N	N
149	20231204	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-50	5	-1.80	83854900	30799	81.99	2775	2775	2695	3605	1945	2775	2722.65	0.74	0	-139	2831	2802	2766	2737	2701	2785	2720	27	830	100	1940	5	1	26690460	727	-20.34	0.79	12	0.12	-134.00	3449.00	5380	20230307	-49.35	2600	20231020	4.81	5380	-49.35	20230307	2600	4.81	20231020	5380	-49.35	20230307	2600	4.81	20231020	0.79	N	128540	100	26 억	198535	N	N	N	N
150	20231204	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-45	5	-1.62	77633005	28511	75.90	2775	2775	2695	3605	1945	2775	2722.91	0.74	0	487	2831	2802	2766	2737	2701	2785	2720	27	830	100	1940	5	1	26690460	729	-20.37	0.79	12	0.11	-134.00	3449.00	5380	20230307	-49.26	2600	20231020	5.00	5380	-49.26	20230307	2600	5.00	20231020	5380	-49.26	20230307	2600	5.00	20231020	0.79	N	128540	100	26 억	198535	N	N	N	N
151	20231204	110708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-35	5	-1.26	68787010	25251	67.22	2775	2775	2695	3605	1945	2775	2724.13	0.74	0	-641	2831	2802	2766	2737	2701	2785	2720	27	830	100	1940	5	1	26690460	731	-20.45	0.79	12	0.09	-134.00	3449.00	5380	20230307	-49.07	2600	20231020	5.38	5380	-49.07	20230307	2600	5.38	20231020	5380	-49.07	20230307	2600	5.38	20231020	0.79	N	128540	100	26 억	198535	N	N	N	N
152	20231204	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-25	5	-0.90	66222255	24315	64.73	2775	2775	2695	3605	1945	2775	2723.51	0.74	0	-349	2831	2802	2766	2737	2701	2785	2720	27	830	100	1940	5	1	26690460	734	-20.52	0.80	12	0.09	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.79	N	128540	100	26 억	198535	N	N	N	N
153	20231204	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-5	5	-0.18	5574390	2011	5.35	2775	2775	2760	3605	1945	2775	2771.95	0.74	0	-1230	2831	2802	2766	2737	2701	2785	2720	27	830	100	1940	5	1	26690460	739	-20.67	0.80	12	0.01	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.79	N	128540	100	26 억	198535	N	N	N	N
154	20231201	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	0	3	0.00	101717665	36701	169.74	2780	2795	2730	3605	1945	2775	2771.52	0.77	0	-7948	2825	2800	2770	2745	2715	2812	2757	27	830	100	1940	5	1	26690460	741	-20.71	0.80	12	0.14	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.79	N	128540	100	26 억	206483	N	N	N	N
155	20231201	150705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-5	5	-0.18	94243840	33993	157.21	2780	2795	2730	3605	1945	2775	2772.45	0.77	0	-7045	2825	2800	2770	2745	2715	2812	2757	27	830	100	1940	5	1	26690460	739	-20.67	0.80	12	0.13	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.79	N	128540	100	26 억	206483	N	N	N	N
156	20231201	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	5	2	0.18	66907330	24065	111.30	2780	2795	2745	3605	1945	2775	2780.28	0.77	0	-6799	2825	2800	2770	2745	2715	2812	2757	27	830	100	1940	5	1	26690460	742	-20.75	0.81	12	0.09	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.79	N	128540	100	26 억	206483	N	N	N	N
157	20231201	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-10	5	-0.36	54794450	19701	91.12	2780	2795	2745	3605	1945	2775	2781.30	0.77	0	-5297	2825	2800	2770	2745	2715	2812	2757	27	830	100	1940	5	1	26690460	738	-20.63	0.80	12	0.07	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.79	N	128540	100	26 억	206483	N	N	N	N
158	20231201	120712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	20	2	0.72	27375100	9873	45.66	2780	2795	2745	3605	1945	2775	2772.72	0.77	0	-2896	2825	2800	2770	2745	2715	2812	2757	27	830	100	1940	5	1	26690460	746	-20.86	0.81	12	0.04	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.79	N	128540	100	26 억	206483	N	N	N	N
159	20231201	110708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-10	5	-0.36	21574390	7788	36.02	2780	2785	2745	3605	1945	2775	2770.21	0.77	0	-2293	2825	2800	2770	2745	2715	2812	2757	27	830	100	1940	5	1	26690460	738	-20.63	0.80	12	0.03	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.79	N	128540	100	26 억	206483	N	N	N	N
160	20231201	100713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	5	2	0.18	19002675	6857	31.71	2780	2785	2745	3605	1945	2775	2771.28	0.77	0	-2218	2825	2800	2770	2745	2715	2812	2757	27	830	100	1940	5	1	26690460	742	-20.75	0.81	12	0.03	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.79	N	128540	100	26 억	206483	N	N	N	N
161	20231201	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-15	5	-0.54	2339545	844	3.90	2780	2780	2760	3605	1945	2775	2771.97	0.77	0	-818	2825	2800	2770	2745	2715	2812	2757	27	830	100	1940	5	1	26690460	737	-20.60	0.80	12	0.00	-134.00	3449.00	5380	20230307	-48.70	2600	20231020	6.15	5380	-48.70	20230307	2600	6.15	20231020	5380	-48.70	20230307	2600	6.15	20231020	0.79	N	128540	100	26 억	206483	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History