KissMeData/065500/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	-18	5	-1.47	199323582	166544	336.75	1214	1226	1150	1588	856	1222	1196.82	0.69	7870	7860	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	382	-10.47	0.87	12	0.52	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억	218082	N	N	N	N
3	20231229	150635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	-18	5	-1.47	199323582	166544	336.75	1214	1226	1150	1588	856	1222	1196.82	0.69	7870	7860	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	382	-10.47	0.87	12	0.52	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억	218082	N	N	N	N
4	20231229	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	-18	5	-1.47	199323582	166544	336.75	1214	1226	1150	1588	856	1222	1196.82	0.69	7870	7860	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	382	-10.47	0.87	12	0.52	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억	218082	N	N	N	N
5	20231229	130635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	-18	5	-1.47	199323582	166544	336.75	1214	1226	1150	1588	856	1222	1196.82	0.69	7870	7860	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	382	-10.47	0.87	12	0.52	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억	218082	N	N	N	N
6	20231229	120637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	-18	5	-1.47	199323582	166544	336.75	1214	1226	1150	1588	856	1222	1196.82	0.69	7870	7860	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	382	-10.47	0.87	12	0.52	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억	218082	N	N	N	N
7	20231229	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	-18	5	-1.47	199323582	166544	336.75	1214	1226	1150	1588	856	1222	1196.82	0.69	7870	7860	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	382	-10.47	0.87	12	0.52	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억	218082	N	N	N	N
8	20231229	100615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	-18	5	-1.47	199323582	166544	336.75	1214	1226	1150	1588	856	1222	1196.82	0.69	7870	7860	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	382	-10.47	0.87	12	0.52	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억	218082	N	N	N	N
9	20231229	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	-18	5	-1.47	199323582	166544	336.75	1214	1226	1150	1588	856	1222	1196.82	0.69	7870	7860	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	382	-10.47	0.87	12	0.52	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억	218082	N	N	N	N
10	20231228	160609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	-18	5	-1.47	199321170	166542	336.74	1214	1226	1150	1588	856	1222	1196.82	0.66	0	7860	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	382	-10.47	0.87	12	0.52	-115.00	1377.00	2055	20230516	-41.41	990	20230324	21.62	2055	-41.41	20230516	990	21.62	20230324	2055	-41.41	20230516	990	21.62	20230324	0.73	N	065500	500	158 억	210212	N	N	N	N
11	20231228	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1206	-16	5	-1.31	191644118	160174	323.87	1214	1226	1150	1588	856	1222	1196.47	0.66	0	8153	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	383	-10.49	0.88	12	0.50	-115.00	1377.00	2055	20230516	-41.31	990	20230324	21.82	2055	-41.31	20230516	990	21.82	20230324	2055	-41.31	20230516	990	21.82	20230324	0.73	N	065500	500	158 억	210212	N	N	N	N
12	20231228	140608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1209	-13	5	-1.06	177725518	148627	300.52	1214	1226	1150	1588	856	1222	1195.78	0.66	0	11496	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	384	-10.51	0.88	12	0.47	-115.00	1377.00	2055	20230516	-41.17	990	20230324	22.12	2055	-41.17	20230516	990	22.12	20230324	2055	-41.17	20230516	990	22.12	20230324	0.73	N	065500	500	158 억	210212	N	N	N	N
13	20231228	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1181	-41	5	-3.36	149374245	124907	252.56	1214	1226	1150	1588	856	1222	1195.88	0.66	0	18034	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	375	-10.27	0.86	12	0.39	-115.00	1377.00	2055	20230516	-42.53	990	20230324	19.29	2055	-42.53	20230516	990	19.29	20230324	2055	-42.53	20230516	990	19.29	20230324	0.73	N	065500	500	158 억	210212	N	N	N	N
14	20231228	120610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	-1	5	-0.08	45337748	37279	75.38	1214	1226	1210	1588	856	1222	1216.17	0.66	0	2737	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	388	-10.62	0.89	12	0.12	-115.00	1377.00	2055	20230516	-40.58	990	20230324	23.33	2055	-40.58	20230516	990	23.33	20230324	2055	-40.58	20230516	990	23.33	20230324	0.73	N	065500	500	158 억	210212	N	N	N	N
15	20231228	110610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1211	-11	5	-0.90	34067971	28014	56.64	1214	1226	1210	1588	856	1222	1216.11	0.66	0	999	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	384	-10.53	0.88	12	0.09	-115.00	1377.00	2055	20230516	-41.07	990	20230324	22.32	2055	-41.07	20230516	990	22.32	20230324	2055	-41.07	20230516	990	22.32	20230324	0.73	N	065500	500	158 억	210212	N	N	N	N
16	20231228	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	3	2	0.25	16719042	13738	27.78	1214	1226	1214	1588	856	1222	1216.99	0.66	0	1570	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	389	-10.65	0.89	12	0.04	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.73	N	065500	500	158 억	210212	N	N	N	N
17	20231228	090608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	4	2	0.33	7318229	6005	12.14	1214	1226	1214	1588	856	1222	1218.69	0.66	0	1175	1248	1235	1223	1210	1198	1229	1204	159	366	500	870	1	1	31742912	389	-10.66	0.89	12	0.02	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.73	N	065500	500	158 억	210212	N	N	N	N
18	20231227	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1222	8	2	0.66	60323291	49457	76.30	1227	1236	1211	1578	850	1214	1219.71	0.66	0	-656	1258	1236	1225	1203	1192	1230	1197	159	364	500	870	1	1	31742912	388	-10.63	0.89	12	0.16	-115.00	1377.00	2055	20230516	-40.54	990	20230324	23.43	2055	-40.54	20230516	990	23.43	20230324	2055	-40.54	20230516	990	23.43	20230324	0.78	N	065500	500	158 억	210879	N	N	N	N
19	20231227	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	12	2	0.99	59313602	48634	75.03	1227	1236	1211	1578	850	1214	1219.59	0.66	0	-653	1258	1236	1225	1203	1192	1230	1197	159	364	500	870	1	1	31742912	389	-10.66	0.89	12	0.15	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.78	N	065500	500	158 억	210879	N	N	N	N
20	20231227	140610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1229	15	2	1.24	41895344	34360	53.01	1227	1236	1211	1578	850	1214	1219.31	0.66	0	-615	1258	1236	1225	1203	1192	1230	1197	159	364	500	870	1	1	31742912	390	-10.69	0.89	12	0.11	-115.00	1377.00	2055	20230516	-40.19	990	20230324	24.14	2055	-40.19	20230516	990	24.14	20230324	2055	-40.19	20230516	990	24.14	20230324	0.78	N	065500	500	158 억	210879	N	N	N	N
21	20231227	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	5	2	0.41	36375841	29839	46.03	1227	1236	1211	1578	850	1214	1219.07	0.66	0	-613	1258	1236	1225	1203	1192	1230	1197	159	364	500	870	1	1	31742912	387	-10.60	0.89	12	0.09	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.78	N	065500	500	158 억	210879	N	N	N	N
22	20231227	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	5	2	0.41	35192730	28867	44.53	1227	1236	1211	1578	850	1214	1219.13	0.66	0	-621	1258	1236	1225	1203	1192	1230	1197	159	364	500	870	1	1	31742912	387	-10.60	0.89	12	0.09	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.78	N	065500	500	158 억	210879	N	N	N	N
23	20231227	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	5	2	0.41	21542522	17680	27.28	1227	1236	1214	1578	850	1214	1218.47	0.66	0	-106	1258	1236	1225	1203	1192	1230	1197	159	364	500	870	1	1	31742912	387	-10.60	0.89	12	0.06	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.78	N	065500	500	158 억	210879	N	N	N	N
24	20231227	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	6	2	0.49	9038491	7411	11.43	1227	1236	1214	1578	850	1214	1219.60	0.66	0	-225	1258	1236	1225	1203	1192	1230	1197	159	364	500	870	1	1	31742912	387	-10.61	0.89	12	0.02	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.78	N	065500	500	158 억	210879	N	N	N	N
25	20231227	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	13	2	1.07	2896690	2374	3.66	1227	1227	1217	1578	850	1214	1220.17	0.66	0	1750	1258	1236	1225	1203	1192	1230	1197	159	364	500	870	1	1	31742912	389	-10.67	0.89	12	0.01	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.78	N	065500	500	158 억	210879	N	N	N	N
26	20231226	160611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1214	-18	5	-1.46	79926833	64819	102.94	1232	1247	1214	1601	863	1232	1233.08	0.66	0	3093	1255	1243	1222	1210	1189	1249	1216	159	369	500	880	1	1	31742912	385	-10.56	0.88	12	0.20	-115.00	1377.00	2055	20230516	-40.92	990	20230324	22.63	2055	-40.92	20230516	990	22.63	20230324	2055	-40.92	20230516	990	22.63	20230324	0.78	N	065500	500	158 억	208589	N	N	N	N
27	20231226	150608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	2	2	0.16	73893220	59899	95.13	1232	1247	1231	1601	863	1232	1233.63	0.66	0	3034	1255	1243	1222	1210	1189	1249	1216	159	369	500	880	1	1	31742912	392	-10.73	0.90	12	0.19	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.78	N	065500	500	158 억	208589	N	N	N	N
28	20231226	140610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	0	3	0.00	65221194	52876	83.97	1232	1247	1231	1601	863	1232	1233.47	0.66	0	2357	1255	1243	1222	1210	1189	1249	1216	159	369	500	880	1	1	31742912	391	-10.71	0.89	12	0.17	-115.00	1377.00	2055	20230516	-40.05	990	20230324	24.44	2055	-40.05	20230516	990	24.44	20230324	2055	-40.05	20230516	990	24.44	20230324	0.78	N	065500	500	158 억	208589	N	N	N	N
29	20231226	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	1	2	0.08	62582188	50734	80.57	1232	1247	1231	1601	863	1232	1233.54	0.66	0	2364	1255	1243	1222	1210	1189	1249	1216	159	369	500	880	1	1	31742912	391	-10.72	0.90	12	0.16	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.78	N	065500	500	158 억	208589	N	N	N	N
30	20231226	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	0	3	0.00	55637583	45104	71.63	1232	1247	1231	1601	863	1232	1233.54	0.66	0	2095	1255	1243	1222	1210	1189	1249	1216	159	369	500	880	1	1	31742912	391	-10.71	0.89	12	0.14	-115.00	1377.00	2055	20230516	-40.05	990	20230324	24.44	2055	-40.05	20230516	990	24.44	20230324	2055	-40.05	20230516	990	24.44	20230324	0.78	N	065500	500	158 억	208589	N	N	N	N
31	20231226	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	3	2	0.24	45377153	36781	58.41	1232	1247	1231	1601	863	1232	1233.71	0.66	0	3989	1255	1243	1222	1210	1189	1249	1216	159	369	500	880	1	1	31742912	392	-10.74	0.90	12	0.12	-115.00	1377.00	2055	20230516	-39.90	990	20230324	24.75	2055	-39.90	20230516	990	24.75	20230324	2055	-39.90	20230516	990	24.75	20230324	0.78	N	065500	500	158 억	208589	N	N	N	N
32	20231226	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	6	2	0.49	33803017	27400	43.51	1232	1247	1231	1601	863	1232	1233.69	0.66	0	380	1255	1243	1222	1210	1189	1249	1216	159	369	500	880	1	1	31742912	393	-10.77	0.90	12	0.09	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.78	N	065500	500	158 억	208589	N	N	N	N
33	20231226	090610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	1	2	0.08	4681553	3797	6.03	1232	1247	1232	1601	863	1232	1232.96	0.66	0	-131	1255	1243	1222	1210	1189	1249	1216	159	369	500	880	1	1	31742912	391	-10.72	0.90	12	0.01	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.78	N	065500	500	158 억	208589	N	N	N	N
34	20231222	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	14	2	1.15	76922351	62963	140.67	1208	1234	1201	1583	853	1218	1221.72	0.65	0	1114	1240	1229	1217	1206	1194	1234	1211	159	365	500	870	1	1	31742912	391	-10.71	0.89	12	0.20	-115.00	1377.00	2055	20230516	-40.05	990	20230324	24.44	2055	-40.05	20230516	990	24.44	20230324	2055	-40.05	20230516	990	24.44	20230324	0.78	N	065500	500	158 억	207475	N	N	N	N
35	20231222	150600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	16	2	1.31	73728263	60363	134.86	1208	1234	1201	1583	853	1218	1221.43	0.65	0	760	1240	1229	1217	1206	1194	1234	1211	159	365	500	870	1	1	31742912	392	-10.73	0.90	12	0.19	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.78	N	065500	500	158 억	207475	N	N	N	N
36	20231222	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	7	2	0.57	49909310	40917	91.41	1208	1233	1201	1583	853	1218	1219.78	0.65	0	1326	1240	1229	1217	1206	1194	1234	1211	159	365	500	870	1	1	31742912	389	-10.65	0.89	12	0.13	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.78	N	065500	500	158 억	207475	N	N	N	N
37	20231222	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	8	2	0.66	43732332	35870	80.14	1208	1233	1201	1583	853	1218	1219.20	0.65	0	1328	1240	1229	1217	1206	1194	1234	1211	159	365	500	870	1	1	31742912	389	-10.66	0.89	12	0.11	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.78	N	065500	500	158 억	207475	N	N	N	N
38	20231222	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	8	2	0.66	40359270	33118	73.99	1208	1233	1201	1583	853	1218	1218.66	0.65	0	1342	1240	1229	1217	1206	1194	1234	1211	159	365	500	870	1	1	31742912	389	-10.66	0.89	12	0.10	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.78	N	065500	500	158 억	207475	N	N	N	N
39	20231222	110559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	10	2	0.82	32552317	26697	59.64	1208	1233	1201	1583	853	1218	1219.34	0.65	0	1224	1240	1229	1217	1206	1194	1234	1211	159	365	500	870	1	1	31742912	390	-10.68	0.89	12	0.08	-115.00	1377.00	2055	20230516	-40.24	990	20230324	24.04	2055	-40.24	20230516	990	24.04	20230324	2055	-40.24	20230516	990	24.04	20230324	0.78	N	065500	500	158 억	207475	N	N	N	N
40	20231222	100556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	2	2	0.16	14991868	12311	27.50	1208	1233	1201	1583	853	1218	1217.76	0.65	0	-848	1240	1229	1217	1206	1194	1234	1211	159	365	500	870	1	1	31742912	387	-10.61	0.89	12	0.04	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.78	N	065500	500	158 억	207475	N	N	N	N
41	20231222	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1216	-2	5	-0.16	925430	764	1.71	1208	1216	1208	1583	853	1218	1208.09	0.65	0	-66	1240	1229	1217	1206	1194	1234	1211	159	365	500	870	1	1	31742912	386	-10.57	0.88	12	0.00	-115.00	1377.00	2055	20230516	-40.83	990	20230324	22.83	2055	-40.83	20230516	990	22.83	20230324	2055	-40.83	20230516	990	22.83	20230324	0.78	N	065500	500	158 억	207475	N	N	N	N
42	20231221	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	7	2	0.58	53404721	43909	63.47	1211	1228	1205	1574	848	1211	1216.26	0.65	0	1828	1229	1220	1208	1199	1187	1224	1203	159	363	500	870	1	1	31742912	387	-10.59	0.88	12	0.14	-115.00	1377.00	2055	20230516	-40.73	990	20230324	23.03	2055	-40.73	20230516	990	23.03	20230324	2055	-40.73	20230516	990	23.03	20230324	0.79	N	065500	500	158 억	205647	N	N	N	N
43	20231221	150555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1208	-3	5	-0.25	52368033	43054	62.24	1211	1228	1205	1574	848	1211	1216.33	0.65	0	1825	1229	1220	1208	1199	1187	1224	1203	159	363	500	870	1	1	31742912	383	-10.50	0.88	12	0.14	-115.00	1377.00	2055	20230516	-41.22	990	20230324	22.02	2055	-41.22	20230516	990	22.02	20230324	2055	-41.22	20230516	990	22.02	20230324	0.79	N	065500	500	158 억	205647	N	N	N	N
44	20231221	140555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1217	6	2	0.50	46729952	38418	55.53	1211	1228	1205	1574	848	1211	1216.36	0.65	0	1825	1229	1220	1208	1199	1187	1224	1203	159	363	500	870	1	1	31742912	386	-10.58	0.88	12	0.12	-115.00	1377.00	2055	20230516	-40.78	990	20230324	22.93	2055	-40.78	20230516	990	22.93	20230324	2055	-40.78	20230516	990	22.93	20230324	0.79	N	065500	500	158 억	205647	N	N	N	N
45	20231221	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	9	2	0.74	37567873	30847	44.59	1211	1228	1208	1574	848	1211	1217.88	0.65	0	1830	1229	1220	1208	1199	1187	1224	1203	159	363	500	870	1	1	31742912	387	-10.61	0.89	12	0.10	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.79	N	065500	500	158 억	205647	N	N	N	N
46	20231221	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1214	3	2	0.25	36886659	30285	43.78	1211	1228	1208	1574	848	1211	1217.98	0.65	0	1830	1229	1220	1208	1199	1187	1224	1203	159	363	500	870	1	1	31742912	385	-10.56	0.88	12	0.10	-115.00	1377.00	2055	20230516	-40.92	990	20230324	22.63	2055	-40.92	20230516	990	22.63	20230324	2055	-40.92	20230516	990	22.63	20230324	0.79	N	065500	500	158 억	205647	N	N	N	N
47	20231221	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	9	2	0.74	30529897	25062	36.23	1211	1225	1208	1574	848	1211	1218.17	0.65	0	1561	1229	1220	1208	1199	1187	1224	1203	159	363	500	870	1	1	31742912	387	-10.61	0.89	12	0.08	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.79	N	065500	500	158 억	205647	N	N	N	N
48	20231221	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	10	2	0.83	10381491	8565	12.38	1211	1222	1208	1574	848	1211	1212.08	0.65	0	4430	1229	1220	1208	1199	1187	1224	1203	159	363	500	870	1	1	31742912	388	-10.62	0.89	12	0.03	-115.00	1377.00	2055	20230516	-40.58	990	20230324	23.33	2055	-40.58	20230516	990	23.33	20230324	2055	-40.58	20230516	990	23.33	20230324	0.79	N	065500	500	158 억	205647	N	N	N	N
49	20231221	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1209	-2	5	-0.17	201012	166	0.24	1211	1211	1208	1574	848	1211	1210.92	0.65	0	-24	1229	1220	1208	1199	1187	1224	1203	159	363	500	870	1	1	31742912	384	-10.51	0.88	12	0.00	-115.00	1377.00	2055	20230516	-41.17	990	20230324	22.12	2055	-41.17	20230516	990	22.12	20230324	2055	-41.17	20230516	990	22.12	20230324	0.79	N	065500	500	158 억	205647	N	N	N	N
50	20231220	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1211	10	2	0.83	83464979	69179	87.17	1201	1217	1196	1561	841	1201	1206.47	0.63	0	6405	1239	1219	1210	1190	1181	1215	1186	159	360	500	860	1	1	31742912	384	-10.53	0.88	12	0.22	-115.00	1377.00	2055	20230516	-41.07	990	20230324	22.32	2055	-41.07	20230516	990	22.32	20230324	2055	-41.07	20230516	990	22.32	20230324	0.80	N	065500	500	158 억	199235	N	N	N	N
51	20231220	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	11	2	0.92	79867693	66197	83.41	1201	1217	1196	1561	841	1201	1206.52	0.63	0	6425	1239	1219	1210	1190	1181	1215	1186	159	360	500	860	1	1	31742912	385	-10.54	0.88	12	0.21	-115.00	1377.00	2055	20230516	-41.02	990	20230324	22.42	2055	-41.02	20230516	990	22.42	20230324	2055	-41.02	20230516	990	22.42	20230324	0.80	N	065500	500	158 억	199235	N	N	N	N
52	20231220	140634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1217	16	2	1.33	72215533	59873	75.45	1201	1217	1196	1561	841	1201	1206.15	0.63	0	6629	1239	1219	1210	1190	1181	1215	1186	159	360	500	860	1	1	31742912	386	-10.58	0.88	12	0.19	-115.00	1377.00	2055	20230516	-40.78	990	20230324	22.93	2055	-40.78	20230516	990	22.93	20230324	2055	-40.78	20230516	990	22.93	20230324	0.80	N	065500	500	158 억	199235	N	N	N	N
53	20231220	130631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	12	2	1.00	66359083	55038	69.35	1201	1216	1196	1561	841	1201	1205.70	0.63	0	6629	1239	1219	1210	1190	1181	1215	1186	159	360	500	860	1	1	31742912	385	-10.55	0.88	12	0.17	-115.00	1377.00	2055	20230516	-40.97	990	20230324	22.53	2055	-40.97	20230516	990	22.53	20230324	2055	-40.97	20230516	990	22.53	20230324	0.80	N	065500	500	158 억	199235	N	N	N	N
54	20231220	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1215	14	2	1.17	58738403	48767	61.45	1201	1215	1196	1561	841	1201	1204.47	0.63	0	6629	1239	1219	1210	1190	1181	1215	1186	159	360	500	860	1	1	31742912	386	-10.57	0.88	12	0.15	-115.00	1377.00	2055	20230516	-40.88	990	20230324	22.73	2055	-40.88	20230516	990	22.73	20230324	2055	-40.88	20230516	990	22.73	20230324	0.80	N	065500	500	158 억	199235	N	N	N	N
55	20231220	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1208	7	2	0.58	43302337	36001	45.36	1201	1210	1196	1561	841	1201	1202.81	0.63	0	3673	1239	1219	1210	1190	1181	1215	1186	159	360	500	860	1	1	31742912	383	-10.50	0.88	12	0.11	-115.00	1377.00	2055	20230516	-41.22	990	20230324	22.02	2055	-41.22	20230516	990	22.02	20230324	2055	-41.22	20230516	990	22.02	20230324	0.80	N	065500	500	158 억	199235	N	N	N	N
56	20231220	100556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1209	8	2	0.67	37844652	31478	39.67	1201	1210	1196	1561	841	1201	1202.26	0.63	0	4171	1239	1219	1210	1190	1181	1215	1186	159	360	500	860	1	1	31742912	384	-10.51	0.88	12	0.10	-115.00	1377.00	2055	20230516	-41.17	990	20230324	22.12	2055	-41.17	20230516	990	22.12	20230324	2055	-41.17	20230516	990	22.12	20230324	0.80	N	065500	500	158 억	199235	N	N	N	N
57	20231220	090554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	9	2	0.75	3654161	3042	3.83	1201	1210	1201	1561	841	1201	1201.24	0.63	0	-477	1239	1219	1210	1190	1181	1215	1186	159	360	500	860	1	1	31742912	384	-10.52	0.88	12	0.01	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.80	N	065500	500	158 억	199235	N	N	N	N
58	20231219	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	-22	5	-1.80	95890382	79358	106.03	1230	1230	1201	1589	857	1223	1208.33	0.66	0	-9082	1239	1230	1223	1214	1207	1227	1211	159	366	500	880	1	1	31742912	381	-10.44	0.87	12	0.25	-115.00	1377.00	2055	20230516	-41.56	990	20230324	21.31	2055	-41.56	20230516	990	21.31	20230324	2055	-41.56	20230516	990	21.31	20230324	0.81	N	065500	500	158 억	208314	N	N	N	N
59	20231219	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	-22	5	-1.80	94302103	78037	104.26	1230	1230	1201	1589	857	1223	1208.43	0.66	0	-8931	1239	1230	1223	1214	1207	1227	1211	159	366	500	880	1	1	31742912	381	-10.44	0.87	12	0.25	-115.00	1377.00	2055	20230516	-41.56	990	20230324	21.31	2055	-41.56	20230516	990	21.31	20230324	2055	-41.56	20230516	990	21.31	20230324	0.81	N	065500	500	158 억	208314	N	N	N	N
60	20231219	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1211	-12	5	-0.98	62266114	51459	68.75	1230	1230	1206	1589	857	1223	1210.01	0.66	0	-5632	1239	1230	1223	1214	1207	1227	1211	159	366	500	880	1	1	31742912	384	-10.53	0.88	12	0.16	-115.00	1377.00	2055	20230516	-41.07	990	20230324	22.32	2055	-41.07	20230516	990	22.32	20230324	2055	-41.07	20230516	990	22.32	20230324	0.81	N	065500	500	158 억	208314	N	N	N	N
61	20231219	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	-13	5	-1.06	56803057	46933	62.71	1230	1230	1206	1589	857	1223	1210.30	0.66	0	-4457	1239	1230	1223	1214	1207	1227	1211	159	366	500	880	1	1	31742912	384	-10.52	0.88	12	0.15	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.81	N	065500	500	158 억	208314	N	N	N	N
62	20231219	120558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1209	-14	5	-1.14	39389704	32522	43.45	1230	1230	1206	1589	857	1223	1211.17	0.66	0	-3928	1239	1230	1223	1214	1207	1227	1211	159	366	500	880	1	1	31742912	384	-10.51	0.88	12	0.10	-115.00	1377.00	2055	20230516	-41.17	990	20230324	22.12	2055	-41.17	20230516	990	22.12	20230324	2055	-41.17	20230516	990	22.12	20230324	0.81	N	065500	500	158 억	208314	N	N	N	N
63	20231219	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	-13	5	-1.06	24708160	20358	27.20	1230	1230	1207	1589	857	1223	1213.68	0.66	0	-3162	1239	1230	1223	1214	1207	1227	1211	159	366	500	880	1	1	31742912	384	-10.52	0.88	12	0.06	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.81	N	065500	500	158 억	208314	N	N	N	N
64	20231219	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	-11	5	-0.90	20746989	17084	22.83	1230	1230	1207	1589	857	1223	1214.41	0.66	0	-2519	1239	1230	1223	1214	1207	1227	1211	159	366	500	880	1	1	31742912	385	-10.54	0.88	12	0.05	-115.00	1377.00	2055	20230516	-41.02	990	20230324	22.42	2055	-41.02	20230516	990	22.42	20230324	2055	-41.02	20230516	990	22.42	20230324	0.81	N	065500	500	158 억	208314	N	N	N	N
65	20231219	090554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	0	3	0.00	6116819	4994	6.67	1230	1230	1223	1589	857	1223	1224.83	0.66	0	-1571	1239	1230	1223	1214	1207	1227	1211	159	366	500	880	1	1	31742912	388	-10.63	0.89	12	0.02	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.81	N	065500	500	158 억	208314	N	N	N	N
66	20231218	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	-1	5	-0.08	90154691	73815	101.65	1224	1232	1216	1591	857	1224	1221.30	0.69	0	-10845	1249	1236	1226	1213	1203	1231	1208	159	367	500	880	1	1	31742912	388	-10.63	0.89	12	0.23	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.86	N	065500	500	158 억	219156	N	N	N	N
67	20231218	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	-4	5	-0.33	84688476	69344	95.49	1224	1232	1216	1591	857	1224	1221.28	0.69	0	-10628	1249	1236	1226	1213	1203	1231	1208	159	367	500	880	1	1	31742912	387	-10.61	0.89	12	0.22	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.86	N	065500	500	158 억	219156	N	N	N	N
68	20231218	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	-3	5	-0.25	73009898	59772	82.31	1224	1232	1216	1591	857	1224	1221.47	0.69	0	-10628	1249	1236	1226	1213	1203	1231	1208	159	367	500	880	1	1	31742912	388	-10.62	0.89	12	0.19	-115.00	1377.00	2055	20230516	-40.58	990	20230324	23.33	2055	-40.58	20230516	990	23.33	20230324	2055	-40.58	20230516	990	23.33	20230324	0.86	N	065500	500	158 억	219156	N	N	N	N
69	20231218	130552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1222	-2	5	-0.16	65320275	53477	73.64	1224	1232	1216	1591	857	1224	1221.46	0.69	0	-8827	1249	1236	1226	1213	1203	1231	1208	159	367	500	880	1	1	31742912	388	-10.63	0.89	12	0.17	-115.00	1377.00	2055	20230516	-40.54	990	20230324	23.43	2055	-40.54	20230516	990	23.43	20230324	2055	-40.54	20230516	990	23.43	20230324	0.86	N	065500	500	158 억	219156	N	N	N	N
70	20231218	120548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	-5	5	-0.41	55121523	45103	62.11	1224	1232	1216	1591	857	1224	1222.13	0.69	0	-7209	1249	1236	1226	1213	1203	1231	1208	159	367	500	880	1	1	31742912	387	-10.60	0.89	12	0.14	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.86	N	065500	500	158 억	219156	N	N	N	N
71	20231218	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1222	-2	5	-0.16	49848588	40781	56.16	1224	1232	1216	1591	857	1224	1222.35	0.69	0	-4048	1249	1236	1226	1213	1203	1231	1208	159	367	500	880	1	1	31742912	388	-10.63	0.89	12	0.13	-115.00	1377.00	2055	20230516	-40.54	990	20230324	23.43	2055	-40.54	20230516	990	23.43	20230324	2055	-40.54	20230516	990	23.43	20230324	0.86	N	065500	500	158 억	219156	N	N	N	N
72	20231218	100550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	0	3	0.00	22607287	18486	25.46	1224	1232	1217	1591	857	1224	1222.94	0.69	0	-2574	1249	1236	1226	1213	1203	1231	1208	159	367	500	880	1	1	31742912	389	-10.64	0.89	12	0.06	-115.00	1377.00	2055	20230516	-40.44	990	20230324	23.64	2055	-40.44	20230516	990	23.64	20230324	2055	-40.44	20230516	990	23.64	20230324	0.86	N	065500	500	158 억	219156	N	N	N	N
73	20231218	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	1	2	0.08	5691089	4652	6.41	1224	1225	1217	1591	857	1224	1223.36	0.69	0	-1850	1249	1236	1226	1213	1203	1231	1208	159	367	500	880	1	1	31742912	389	-10.65	0.89	12	0.01	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.86	N	065500	500	158 억	219156	N	N	N	N
74	20231215	160549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	7	2	0.58	88728361	72616	65.55	1239	1239	1216	1582	852	1217	1221.88	0.72	0	-10343	1307	1261	1239	1193	1171	1251	1183	159	365	500	870	1	1	31742912	389	-10.64	0.89	12	0.23	-115.00	1377.00	2055	20230516	-40.44	990	20230324	23.64	2055	-40.44	20230516	990	23.64	20230324	2055	-40.44	20230516	990	23.64	20230324	0.86	N	065500	500	158 억	227644	N	N	N	N
75	20231215	150552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1217	0	3	0.00	81612217	66781	60.28	1239	1239	1216	1582	852	1217	1222.09	0.72	0	-10665	1307	1261	1239	1193	1171	1251	1183	159	365	500	870	1	1	31742912	386	-10.58	0.88	12	0.21	-115.00	1377.00	2055	20230516	-40.78	990	20230324	22.93	2055	-40.78	20230516	990	22.93	20230324	2055	-40.78	20230516	990	22.93	20230324	0.86	N	065500	500	158 억	227644	N	N	N	N
76	20231215	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	3	2	0.25	71456594	58439	52.75	1239	1239	1216	1582	852	1217	1222.76	0.72	0	-5996	1307	1261	1239	1193	1171	1251	1183	159	365	500	870	1	1	31742912	387	-10.61	0.89	12	0.18	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.86	N	065500	500	158 억	227644	N	N	N	N
77	20231215	130548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	11	2	0.90	67791869	55448	50.05	1239	1239	1216	1582	852	1217	1222.62	0.72	0	-5298	1307	1261	1239	1193	1171	1251	1183	159	365	500	870	1	1	31742912	390	-10.68	0.89	12	0.17	-115.00	1377.00	2055	20230516	-40.24	990	20230324	24.04	2055	-40.24	20230516	990	24.04	20230324	2055	-40.24	20230516	990	24.04	20230324	0.86	N	065500	500	158 억	227644	N	N	N	N
78	20231215	120549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	4	2	0.33	54073386	44266	39.96	1239	1239	1216	1582	852	1217	1221.56	0.72	0	-4947	1307	1261	1239	1193	1171	1251	1183	159	365	500	870	1	1	31742912	388	-10.62	0.89	12	0.14	-115.00	1377.00	2055	20230516	-40.58	990	20230324	23.33	2055	-40.58	20230516	990	23.33	20230324	2055	-40.58	20230516	990	23.33	20230324	0.86	N	065500	500	158 억	227644	N	N	N	N
79	20231215	110544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	1	2	0.08	41186206	33684	30.41	1239	1239	1217	1582	852	1217	1222.72	0.72	0	-2322	1307	1261	1239	1193	1171	1251	1183	159	365	500	870	1	1	31742912	387	-10.59	0.88	12	0.11	-115.00	1377.00	2055	20230516	-40.73	990	20230324	23.03	2055	-40.73	20230516	990	23.03	20230324	2055	-40.73	20230516	990	23.03	20230324	0.86	N	065500	500	158 억	227644	N	N	N	N
80	20231215	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	7	2	0.58	18640902	15200	13.72	1239	1239	1217	1582	852	1217	1226.38	0.72	0	554	1307	1261	1239	1193	1171	1251	1183	159	365	500	870	1	1	31742912	389	-10.64	0.89	12	0.05	-115.00	1377.00	2055	20230516	-40.44	990	20230324	23.64	2055	-40.44	20230516	990	23.64	20230324	2055	-40.44	20230516	990	23.64	20230324	0.86	N	065500	500	158 억	227644	N	N	N	N
81	20231215	090550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	10	2	0.82	6554954	5348	4.83	1239	1239	1218	1582	852	1217	1225.68	0.72	0	-1453	1307	1261	1239	1193	1171	1251	1183	159	365	500	870	1	1	31742912	389	-10.67	0.89	12	0.02	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.86	N	065500	500	158 억	227644	N	N	N	N
82	20231214	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1217	-38	5	-3.03	132076223	106720	218.45	1255	1285	1217	1631	879	1255	1237.60	0.80	0	-24179	1301	1278	1265	1242	1229	1271	1235	159	376	500	900	1	1	31742912	386	-10.58	0.88	12	0.34	-115.00	1377.00	2055	20230516	-40.78	990	20230324	22.93	2055	-40.78	20230516	990	22.93	20230324	2055	-40.78	20230516	990	22.93	20230324	0.86	N	065500	500	158 억	252866	N	N	N	N
83	20231214	150607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	-28	5	-2.23	122968466	99253	203.16	1255	1285	1220	1631	879	1255	1238.94	0.80	0	-23103	1301	1278	1265	1242	1229	1271	1235	159	376	500	900	1	1	31742912	389	-10.67	0.89	12	0.31	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.86	N	065500	500	158 억	252866	N	N	N	N
84	20231214	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	-28	5	-2.23	108780744	87685	179.48	1255	1285	1220	1631	879	1255	1240.59	0.80	0	-19437	1301	1278	1265	1242	1229	1271	1235	159	376	500	900	1	1	31742912	389	-10.67	0.89	12	0.28	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.86	N	065500	500	158 억	252866	N	N	N	N
85	20231214	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	-28	5	-2.23	93051534	74840	153.19	1255	1285	1224	1631	879	1255	1243.34	0.80	0	-16993	1301	1278	1265	1242	1229	1271	1235	159	376	500	900	1	1	31742912	389	-10.67	0.89	12	0.24	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.86	N	065500	500	158 억	252866	N	N	N	N
86	20231214	120613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	-20	5	-1.59	59859343	47861	97.97	1255	1285	1233	1631	879	1255	1250.69	0.80	0	-11847	1301	1278	1265	1242	1229	1271	1235	159	376	500	900	1	1	31742912	392	-10.74	0.90	12	0.15	-115.00	1377.00	2055	20230516	-39.90	990	20230324	24.75	2055	-39.90	20230516	990	24.75	20230324	2055	-39.90	20230516	990	24.75	20230324	0.86	N	065500	500	158 억	252866	N	N	N	N
87	20231214	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	-11	5	-0.88	49308312	39330	80.51	1255	1285	1236	1631	879	1255	1253.71	0.80	0	-9924	1301	1278	1265	1242	1229	1271	1235	159	376	500	900	1	1	31742912	395	-10.82	0.90	12	0.12	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.86	N	065500	500	158 억	252866	N	N	N	N
88	20231214	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1256	1	2	0.08	30391451	24112	49.36	1255	1285	1252	1631	879	1255	1260.43	0.80	0	-1300	1301	1278	1265	1242	1229	1271	1235	159	376	500	900	1	1	31742912	399	-10.92	0.91	12	0.08	-115.00	1377.00	2055	20230516	-38.88	990	20230324	26.87	2055	-38.88	20230516	990	26.87	20230324	2055	-38.88	20230516	990	26.87	20230324	0.86	N	065500	500	158 억	252866	N	N	N	N
89	20231214	090522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1257	2	2	0.16	2750632	2190	4.48	1255	1257	1253	1631	879	1255	1256.00	0.80	0	-2014	1301	1278	1265	1242	1229	1271	1235	159	376	500	900	1	1	31742912	399	-10.93	0.91	12	0.01	-115.00	1377.00	2055	20230516	-38.83	990	20230324	26.97	2055	-38.83	20230516	990	26.97	20230324	2055	-38.83	20230516	990	26.97	20230324	0.86	N	065500	500	158 억	252866	N	N	N	N
90	20231213	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1255	-27	5	-2.11	61796304	48853	71.01	1282	1288	1252	1666	898	1282	1264.98	0.81	0	-2940	1304	1292	1281	1269	1258	1299	1276	159	384	500	920	1	1	31742912	398	-10.91	0.91	12	0.15	-115.00	1377.00	2055	20230516	-38.93	990	20230324	26.77	2055	-38.93	20230516	990	26.77	20230324	2055	-38.93	20230516	990	26.77	20230324	0.80	N	065500	500	158 억	256629	N	N	N	N
91	20231213	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	-15	5	-1.17	53038164	41875	60.86	1282	1288	1252	1666	898	1282	1266.58	0.81	0	-2924	1304	1292	1281	1269	1258	1299	1276	159	384	500	920	1	1	31742912	402	-11.02	0.92	12	0.13	-115.00	1377.00	2055	20230516	-38.35	990	20230324	27.98	2055	-38.35	20230516	990	27.98	20230324	2055	-38.35	20230516	990	27.98	20230324	0.80	N	065500	500	158 억	256629	N	N	N	N
92	20231213	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	-10	5	-0.78	45279544	35720	51.92	1282	1288	1252	1666	898	1282	1267.62	0.81	0	-3244	1304	1292	1281	1269	1258	1299	1276	159	384	500	920	1	1	31742912	404	-11.06	0.92	12	0.11	-115.00	1377.00	2055	20230516	-38.10	990	20230324	28.48	2055	-38.10	20230516	990	28.48	20230324	2055	-38.10	20230516	990	28.48	20230324	0.80	N	065500	500	158 억	256629	N	N	N	N
93	20231213	130556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1266	-16	5	-1.25	38097239	30046	43.67	1282	1288	1252	1666	898	1282	1267.96	0.81	0	-3008	1304	1292	1281	1269	1258	1299	1276	159	384	500	920	1	1	31742912	402	-11.01	0.92	12	0.09	-115.00	1377.00	2055	20230516	-38.39	990	20230324	27.88	2055	-38.39	20230516	990	27.88	20230324	2055	-38.39	20230516	990	27.88	20230324	0.80	N	065500	500	158 억	256629	N	N	N	N
94	20231213	120554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	-12	5	-0.94	31061595	24507	35.62	1282	1288	1252	1666	898	1282	1267.46	0.81	0	-2933	1304	1292	1281	1269	1258	1299	1276	159	384	500	920	1	1	31742912	403	-11.04	0.92	12	0.08	-115.00	1377.00	2055	20230516	-38.20	990	20230324	28.28	2055	-38.20	20230516	990	28.28	20230324	2055	-38.20	20230516	990	28.28	20230324	0.80	N	065500	500	158 억	256629	N	N	N	N
95	20231213	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1271	-11	5	-0.86	28324372	22343	32.47	1282	1288	1252	1666	898	1282	1267.71	0.81	0	-2697	1304	1292	1281	1269	1258	1299	1276	159	384	500	920	1	1	31742912	403	-11.05	0.92	12	0.07	-115.00	1377.00	2055	20230516	-38.15	990	20230324	28.38	2055	-38.15	20230516	990	28.38	20230324	2055	-38.15	20230516	990	28.38	20230324	0.80	N	065500	500	158 억	256629	N	N	N	N
96	20231213	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1268	-14	5	-1.09	26067402	20553	29.87	1282	1288	1252	1666	898	1282	1268.30	0.81	0	-2394	1304	1292	1281	1269	1258	1299	1276	159	384	500	920	1	1	31742912	403	-11.03	0.92	12	0.06	-115.00	1377.00	2055	20230516	-38.30	990	20230324	28.08	2055	-38.30	20230516	990	28.08	20230324	2055	-38.30	20230516	990	28.08	20230324	0.80	N	065500	500	158 억	256629	N	N	N	N
97	20231213	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	-3	5	-0.23	1888689	1471	2.14	1282	1288	1279	1666	898	1282	1283.95	0.81	0	-848	1304	1292	1281	1269	1258	1299	1276	159	384	500	920	1	1	31742912	406	-11.12	0.93	12	0.00	-115.00	1377.00	2055	20230516	-37.76	990	20230324	29.19	2055	-37.76	20230516	990	29.19	20230324	2055	-37.76	20230516	990	29.19	20230324	0.80	N	065500	500	158 억	256629	N	N	N	N
98	20231212	160532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1282	4	2	0.31	87854745	68497	64.82	1278	1293	1270	1661	895	1278	1282.61	0.82	0	-2834	1311	1294	1282	1265	1253	1288	1259	159	383	500	920	1	1	31742912	407	-11.15	0.93	12	0.22	-115.00	1377.00	2055	20230516	-37.62	990	20230324	29.49	2055	-37.62	20230516	990	29.49	20230324	2055	-37.62	20230516	990	29.49	20230324	0.80	N	065500	500	158 억	260463	N	N	N	N
99	20231212	150538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1288	10	2	0.78	76449117	59601	56.40	1278	1293	1270	1661	895	1278	1282.68	0.82	0	-2803	1311	1294	1282	1265	1253	1288	1259	159	383	500	920	1	1	31742912	409	-11.20	0.94	12	0.19	-115.00	1377.00	2055	20230516	-37.32	990	20230324	30.10	2055	-37.32	20230516	990	30.10	20230324	2055	-37.32	20230516	990	30.10	20230324	0.80	N	065500	500	158 억	260463	N	N	N	N
100	20231212	140512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1283	5	2	0.39	57163183	44609	42.21	1278	1293	1270	1661	895	1278	1281.43	0.82	0	-1778	1311	1294	1282	1265	1253	1288	1259	159	383	500	920	1	1	31742912	407	-11.16	0.93	12	0.14	-115.00	1377.00	2055	20230516	-37.57	990	20230324	29.60	2055	-37.57	20230516	990	29.60	20230324	2055	-37.57	20230516	990	29.60	20230324	0.80	N	065500	500	158 억	260463	N	N	N	N
101	20231212	130510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	0	3	0.00	47347745	36943	34.96	1278	1293	1270	1661	895	1278	1281.64	0.82	0	-1394	1311	1294	1282	1265	1253	1288	1259	159	383	500	920	1	1	31742912	406	-11.11	0.93	12	0.12	-115.00	1377.00	2055	20230516	-37.81	990	20230324	29.09	2055	-37.81	20230516	990	29.09	20230324	2055	-37.81	20230516	990	29.09	20230324	0.80	N	065500	500	158 억	260463	N	N	N	N
102	20231212	120509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1286	8	2	0.63	35229184	27458	25.98	1278	1293	1270	1661	895	1278	1283.02	0.82	0	-544	1311	1294	1282	1265	1253	1288	1259	159	383	500	920	1	1	31742912	408	-11.18	0.93	12	0.09	-115.00	1377.00	2055	20230516	-37.42	990	20230324	29.90	2055	-37.42	20230516	990	29.90	20230324	2055	-37.42	20230516	990	29.90	20230324	0.80	N	065500	500	158 억	260463	N	N	N	N
103	20231212	110515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	3	2	0.23	33054424	25757	24.37	1278	1293	1270	1661	895	1278	1283.32	0.82	0	332	1311	1294	1282	1265	1253	1288	1259	159	383	500	920	1	1	31742912	407	-11.14	0.93	12	0.08	-115.00	1377.00	2055	20230516	-37.66	990	20230324	29.39	2055	-37.66	20230516	990	29.39	20230324	2055	-37.66	20230516	990	29.39	20230324	0.80	N	065500	500	158 억	260463	N	N	N	N
104	20231212	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1283	5	2	0.39	15224316	11868	11.23	1278	1293	1270	1661	895	1278	1282.80	0.82	0	1776	1311	1294	1282	1265	1253	1288	1259	159	383	500	920	1	1	31742912	407	-11.16	0.93	12	0.04	-115.00	1377.00	2055	20230516	-37.57	990	20230324	29.60	2055	-37.57	20230516	990	29.60	20230324	2055	-37.57	20230516	990	29.60	20230324	0.80	N	065500	500	158 억	260463	N	N	N	N
105	20231212	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	0	3	0.00	2933870	2306	2.18	1278	1278	1270	1661	895	1278	1272.28	0.82	0	149	1311	1294	1282	1265	1253	1288	1259	159	383	500	920	1	1	31742912	406	-11.11	0.93	12	0.01	-115.00	1377.00	2055	20230516	-37.81	990	20230324	29.09	2055	-37.81	20230516	990	29.09	20230324	2055	-37.81	20230516	990	29.09	20230324	0.80	N	065500	500	158 억	260463	N	N	N	N
106	20231211	160535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	-11	5	-0.85	135365226	105662	157.39	1299	1299	1270	1675	903	1289	1281.12	0.91	2653	-24388	1343	1316	1268	1241	1193	1329	1254	159	386	500	920	1	1	31742912	406	-11.11	0.93	12	0.33	-115.00	1377.00	2055	20230516	-37.81	990	20230324	29.09	2055	-37.81	20230516	990	29.09	20230324	2055	-37.81	20230516	990	29.09	20230324	0.79	N	065500	500	158 억	287549	N	N	N	N
107	20231211	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	0	3	0.00	124641568	97287	144.92	1299	1299	1270	1675	903	1289	1281.17	0.91	2653	-22963	1343	1316	1268	1241	1193	1329	1254	159	386	500	920	1	1	31742912	409	-11.21	0.94	12	0.31	-115.00	1377.00	2055	20230516	-37.27	990	20230324	30.20	2055	-37.27	20230516	990	30.20	20230324	2055	-37.27	20230516	990	30.20	20230324	0.79	N	065500	500	158 억	287549	N	N	N	N
108	20231211	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-9	5	-0.70	117178495	91464	136.24	1299	1299	1270	1675	903	1289	1281.14	0.91	2653	-19659	1343	1316	1268	1241	1193	1329	1254	159	386	500	920	1	1	31742912	406	-11.13	0.93	12	0.29	-115.00	1377.00	2055	20230516	-37.71	990	20230324	29.29	2055	-37.71	20230516	990	29.29	20230324	2055	-37.71	20230516	990	29.29	20230324	0.79	N	065500	500	158 억	287549	N	N	N	N
109	20231211	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	1	2	0.08	82769425	64609	96.24	1299	1299	1270	1675	903	1289	1281.08	0.91	2653	-13296	1343	1316	1268	1241	1193	1329	1254	159	386	500	920	1	1	31742912	409	-11.22	0.94	12	0.20	-115.00	1377.00	2055	20230516	-37.23	990	20230324	30.30	2055	-37.23	20230516	990	30.30	20230324	2055	-37.23	20230516	990	30.30	20230324	0.79	N	065500	500	158 억	287549	N	N	N	N
110	20231211	120534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1283	-6	5	-0.47	80411788	62773	93.51	1299	1299	1270	1675	903	1289	1280.99	0.91	2653	-12896	1343	1316	1268	1241	1193	1329	1254	159	386	500	920	1	1	31742912	407	-11.16	0.93	12	0.20	-115.00	1377.00	2055	20230516	-37.57	990	20230324	29.60	2055	-37.57	20230516	990	29.60	20230324	2055	-37.57	20230516	990	29.60	20230324	0.79	N	065500	500	158 억	287549	N	N	N	N
111	20231211	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	-14	5	-1.09	60819961	47438	70.66	1299	1299	1270	1675	903	1289	1282.09	0.91	2653	-14147	1343	1316	1268	1241	1193	1329	1254	159	386	500	920	1	1	31742912	405	-11.09	0.93	12	0.15	-115.00	1377.00	2055	20230516	-37.96	990	20230324	28.79	2055	-37.96	20230516	990	28.79	20230324	2055	-37.96	20230516	990	28.79	20230324	0.79	N	065500	500	158 억	287549	N	N	N	N
112	20231211	100532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-9	5	-0.70	44982813	35013	52.15	1299	1299	1270	1675	903	1289	1284.75	0.91	2653	-14045	1343	1316	1268	1241	1193	1329	1254	159	386	500	920	1	1	31742912	406	-11.13	0.93	12	0.11	-115.00	1377.00	2055	20230516	-37.71	990	20230324	29.29	2055	-37.71	20230516	990	29.29	20230324	2055	-37.71	20230516	990	29.29	20230324	0.79	N	065500	500	158 억	287549	N	N	N	N
113	20231211	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1292	3	2	0.23	9180670	7106	10.58	1299	1299	1280	1675	903	1289	1291.96	0.91	2653	-1273	1343	1316	1268	1241	1193	1329	1254	159	386	500	920	1	1	31742912	410	-11.23	0.94	12	0.02	-115.00	1377.00	2055	20230516	-37.13	990	20230324	30.51	2055	-37.13	20230516	990	30.51	20230324	2055	-37.13	20230516	990	30.51	20230324	0.79	N	065500	500	158 억	287549	N	N	N	N
114	20231208	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	38	2	3.04	84095650	66730	102.21	1229	1295	1220	1626	876	1251	1260.23	0.91	0	-2633	1277	1263	1241	1227	1205	1271	1235	159	375	500	900	1	1	31742912	409	-11.21	0.94	12	0.21	-115.00	1377.00	2055	20230516	-37.27	990	20230324	30.20	2055	-37.27	20230516	990	30.20	20230324	2055	-37.27	20230516	990	30.20	20230324	0.81	N	065500	500	158 억	287549	N	N	N	N
115	20231208	150528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1274	23	2	1.84	60591137	48423	74.17	1229	1275	1220	1626	876	1251	1251.29	0.91	0	-703	1277	1263	1241	1227	1205	1271	1235	159	375	500	900	1	1	31742912	404	-11.08	0.93	12	0.15	-115.00	1377.00	2055	20230516	-38.00	990	20230324	28.69	2055	-38.00	20230516	990	28.69	20230324	2055	-38.00	20230516	990	28.69	20230324	0.81	N	065500	500	158 억	287549	N	N	N	N
116	20231208	140527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1254	3	2	0.24	36746606	29504	45.19	1229	1260	1220	1626	876	1251	1245.48	0.91	0	-841	1277	1263	1241	1227	1205	1271	1235	159	375	500	900	1	1	31742912	398	-10.90	0.91	12	0.09	-115.00	1377.00	2055	20230516	-38.98	990	20230324	26.67	2055	-38.98	20230516	990	26.67	20230324	2055	-38.98	20230516	990	26.67	20230324	0.81	N	065500	500	158 억	287549	N	N	N	N
117	20231208	130526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	-6	5	-0.48	29559320	23759	36.39	1229	1260	1220	1626	876	1251	1244.13	0.91	0	-83	1277	1263	1241	1227	1205	1271	1235	159	375	500	900	1	1	31742912	395	-10.83	0.90	12	0.07	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.81	N	065500	500	158 억	287549	N	N	N	N
118	20231208	120523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1246	-5	5	-0.40	24268690	19491	29.85	1229	1260	1220	1626	876	1251	1245.12	0.91	0	464	1277	1263	1241	1227	1205	1271	1235	159	375	500	900	1	1	31742912	396	-10.83	0.90	12	0.06	-115.00	1377.00	2055	20230516	-39.37	990	20230324	25.86	2055	-39.37	20230516	990	25.86	20230324	2055	-39.37	20230516	990	25.86	20230324	0.81	N	065500	500	158 억	287549	N	N	N	N
119	20231208	110522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1249	-2	5	-0.16	20293749	16289	24.95	1229	1260	1220	1626	876	1251	1245.86	0.91	0	94	1277	1263	1241	1227	1205	1271	1235	159	375	500	900	1	1	31742912	396	-10.86	0.91	12	0.05	-115.00	1377.00	2055	20230516	-39.22	990	20230324	26.16	2055	-39.22	20230516	990	26.16	20230324	2055	-39.22	20230516	990	26.16	20230324	0.81	N	065500	500	158 억	287549	N	N	N	N
120	20231208	100529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	-6	5	-0.48	17503021	14041	21.51	1229	1260	1220	1626	876	1251	1246.57	0.91	0	136	1277	1263	1241	1227	1205	1271	1235	159	375	500	900	1	1	31742912	395	-10.83	0.90	12	0.04	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.81	N	065500	500	158 억	287549	N	N	N	N
121	20231208	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	9	2	0.72	2655525	2130	3.26	1229	1260	1229	1626	876	1251	1246.73	0.91	0	1455	1277	1263	1241	1227	1205	1271	1235	159	375	500	900	1	1	31742912	400	-10.96	0.92	12	0.01	-115.00	1377.00	2055	20230516	-38.69	990	20230324	27.27	2055	-38.69	20230516	990	27.27	20230324	2055	-38.69	20230516	990	27.27	20230324	0.81	N	065500	500	158 억	287549	N	N	N	N
122	20231207	160524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1251	2	2	0.16	80655765	65179	93.13	1249	1255	1219	1623	875	1249	1236.68	0.93	0	-8600	1285	1266	1246	1227	1207	1276	1237	159	374	500	890	1	1	31742912	397	-10.88	0.91	12	0.21	-115.00	1377.00	2055	20230516	-39.12	990	20230324	26.36	2055	-39.12	20230516	990	26.36	20230324	2055	-39.12	20230516	990	26.36	20230324	0.82	N	065500	500	158 억	296149	N	N	N	N
123	20231207	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	-16	5	-1.28	64538805	52268	74.68	1249	1255	1219	1623	875	1249	1234.77	0.93	0	-6649	1285	1266	1246	1227	1207	1276	1237	159	374	500	890	1	1	31742912	391	-10.72	0.90	12	0.16	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.82	N	065500	500	158 억	296149	N	N	N	N
124	20231207	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1248	-1	5	-0.08	55934050	45340	64.78	1249	1255	1219	1623	875	1249	1233.66	0.93	0	-5653	1285	1266	1246	1227	1207	1276	1237	159	374	500	890	1	1	31742912	396	-10.85	0.91	12	0.14	-115.00	1377.00	2055	20230516	-39.27	990	20230324	26.06	2055	-39.27	20230516	990	26.06	20230324	2055	-39.27	20230516	990	26.06	20230324	0.82	N	065500	500	158 억	296149	N	N	N	N
125	20231207	130522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	-14	5	-1.12	50781951	41185	58.84	1249	1255	1219	1623	875	1249	1233.02	0.93	0	-4546	1285	1266	1246	1227	1207	1276	1237	159	374	500	890	1	1	31742912	392	-10.74	0.90	12	0.13	-115.00	1377.00	2055	20230516	-39.90	990	20230324	24.75	2055	-39.90	20230516	990	24.75	20230324	2055	-39.90	20230516	990	24.75	20230324	0.82	N	065500	500	158 억	296149	N	N	N	N
126	20231207	120523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	-11	5	-0.88	50131818	40659	58.09	1249	1255	1219	1623	875	1249	1232.98	0.93	0	-4245	1285	1266	1246	1227	1207	1276	1237	159	374	500	890	1	1	31742912	393	-10.77	0.90	12	0.13	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.82	N	065500	500	158 억	296149	N	N	N	N
127	20231207	110520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	-15	5	-1.20	45988707	37301	53.30	1249	1255	1219	1623	875	1249	1232.91	0.93	0	-3880	1285	1266	1246	1227	1207	1276	1237	159	374	500	890	1	1	31742912	392	-10.73	0.90	12	0.12	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.82	N	065500	500	158 억	296149	N	N	N	N
128	20231207	100519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1251	2	2	0.16	11577256	9273	13.25	1249	1255	1245	1623	875	1249	1248.49	0.93	0	-692	1285	1266	1246	1227	1207	1276	1237	159	374	500	890	1	1	31742912	397	-10.88	0.91	12	0.03	-115.00	1377.00	2055	20230516	-39.12	990	20230324	26.36	2055	-39.12	20230516	990	26.36	20230324	2055	-39.12	20230516	990	26.36	20230324	0.82	N	065500	500	158 억	296149	N	N	N	N
129	20231207	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	-2	5	-0.16	1105213	885	1.26	1249	1249	1247	1623	875	1249	1248.83	0.93	0	-6	1285	1266	1246	1227	1207	1276	1237	159	374	500	890	1	1	31742912	396	-10.84	0.91	12	0.00	-115.00	1377.00	2055	20230516	-39.32	990	20230324	25.96	2055	-39.32	20230516	990	25.96	20230324	2055	-39.32	20230516	990	25.96	20230324	0.82	N	065500	500	158 억	296149	N	N	N	N
130	20231206	160515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1249	16	2	1.30	86879197	69852	116.55	1233	1265	1226	1602	864	1233	1243.76	0.92	0	3145	1320	1276	1246	1202	1172	1261	1187	159	369	500	880	1	1	31742912	396	-10.86	0.91	12	0.22	-115.00	1377.00	2055	20230516	-39.22	990	20230324	26.16	2055	-39.22	20230516	990	26.16	20230324	2055	-39.22	20230516	990	26.16	20230324	0.81	N	065500	500	158 억	293004	N	N	N	N
131	20231206	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1248	15	2	1.22	78985203	63507	105.97	1233	1265	1226	1602	864	1233	1243.72	0.92	0	2250	1320	1276	1246	1202	1172	1261	1187	159	369	500	880	1	1	31742912	396	-10.85	0.91	12	0.20	-115.00	1377.00	2055	20230516	-39.27	990	20230324	26.06	2055	-39.27	20230516	990	26.06	20230324	2055	-39.27	20230516	990	26.06	20230324	0.81	N	065500	500	158 억	293004	N	N	N	N
132	20231206	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	12	2	0.97	72103440	57989	96.76	1233	1265	1226	1602	864	1233	1243.40	0.92	0	2254	1320	1276	1246	1202	1172	1261	1187	159	369	500	880	1	1	31742912	395	-10.83	0.90	12	0.18	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.81	N	065500	500	158 억	293004	N	N	N	N
133	20231206	130518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	12	2	0.97	62309288	50130	83.64	1233	1265	1226	1602	864	1233	1242.95	0.92	0	-698	1320	1276	1246	1202	1172	1261	1187	159	369	500	880	1	1	31742912	395	-10.83	0.90	12	0.16	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.81	N	065500	500	158 억	293004	N	N	N	N
134	20231206	120513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1252	19	2	1.54	53033633	42653	71.17	1233	1265	1226	1602	864	1233	1243.37	0.92	0	-2184	1320	1276	1246	1202	1172	1261	1187	159	369	500	880	1	1	31742912	397	-10.89	0.91	12	0.13	-115.00	1377.00	2055	20230516	-39.08	990	20230324	26.46	2055	-39.08	20230516	990	26.46	20230324	2055	-39.08	20230516	990	26.46	20230324	0.81	N	065500	500	158 억	293004	N	N	N	N
135	20231206	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	12	2	0.97	26125401	21104	35.21	1233	1246	1226	1602	864	1233	1237.94	0.92	0	-2984	1320	1276	1246	1202	1172	1261	1187	159	369	500	880	1	1	31742912	395	-10.83	0.90	12	0.07	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.81	N	065500	500	158 억	293004	N	N	N	N
136	20231206	100520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	2	2	0.16	13870962	11245	18.76	1233	1241	1226	1602	864	1233	1233.52	0.92	0	-1837	1320	1276	1246	1202	1172	1261	1187	159	369	500	880	1	1	31742912	392	-10.74	0.90	12	0.04	-115.00	1377.00	2055	20230516	-39.90	990	20230324	24.75	2055	-39.90	20230516	990	24.75	20230324	2055	-39.90	20230516	990	24.75	20230324	0.81	N	065500	500	158 억	293004	N	N	N	N
137	20231206	090519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	0	3	0.00	6262407	5079	8.47	1233	1233	1233	1602	864	1233	1233.00	0.92	0	499	1320	1276	1246	1202	1172	1261	1187	159	369	500	880	1	1	31742912	391	-10.72	0.90	12	0.02	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.81	N	065500	500	158 억	293004	N	N	N	N
138	20231205	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	-17	5	-1.36	74407031	59932	62.90	1290	1290	1216	1625	875	1250	1241.53	0.98	0	-19369	1287	1268	1240	1221	1193	1278	1231	159	375	500	900	1	1	31742912	391	-10.72	0.90	12	0.19	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.80	N	065500	500	158 억	312370	N	N	N	N
139	20231205	150520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	-11	5	-0.88	71755746	57782	60.64	1290	1290	1216	1625	875	1250	1241.84	0.98	0	-19002	1287	1268	1240	1221	1193	1278	1231	159	375	500	900	1	1	31742912	393	-10.77	0.90	12	0.18	-115.00	1377.00	2055	20230516	-39.71	990	20230324	25.15	2055	-39.71	20230516	990	25.15	20230324	2055	-39.71	20230516	990	25.15	20230324	0.80	N	065500	500	158 억	312370	N	N	N	N
140	20231205	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	-3	5	-0.24	57193642	46053	48.33	1290	1290	1216	1625	875	1250	1241.91	0.98	0	-10333	1287	1268	1240	1221	1193	1278	1231	159	375	500	900	1	1	31742912	396	-10.84	0.91	12	0.15	-115.00	1377.00	2055	20230516	-39.32	990	20230324	25.96	2055	-39.32	20230516	990	25.96	20230324	2055	-39.32	20230516	990	25.96	20230324	0.80	N	065500	500	158 억	312370	N	N	N	N
141	20231205	130519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1246	-4	5	-0.32	51738839	41677	43.74	1290	1290	1216	1625	875	1250	1241.42	0.98	0	-9824	1287	1268	1240	1221	1193	1278	1231	159	375	500	900	1	1	31742912	396	-10.83	0.90	12	0.13	-115.00	1377.00	2055	20230516	-39.37	990	20230324	25.86	2055	-39.37	20230516	990	25.86	20230324	2055	-39.37	20230516	990	25.86	20230324	0.80	N	065500	500	158 억	312370	N	N	N	N
142	20231205	120515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	-14	5	-1.12	42234038	34008	35.69	1290	1290	1216	1625	875	1250	1241.89	0.98	0	-9129	1287	1268	1240	1221	1193	1278	1231	159	375	500	900	1	1	31742912	392	-10.75	0.90	12	0.11	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.80	N	065500	500	158 억	312370	N	N	N	N
143	20231205	110516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	-16	5	-1.28	36662710	29487	30.95	1290	1290	1216	1625	875	1250	1243.35	0.98	0	-6607	1287	1268	1240	1221	1193	1278	1231	159	375	500	900	1	1	31742912	392	-10.73	0.90	12	0.09	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.80	N	065500	500	158 억	312370	N	N	N	N
144	20231205	100517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	-12	5	-0.96	28988038	23284	24.44	1290	1290	1216	1625	875	1250	1244.98	0.98	0	-4396	1287	1268	1240	1221	1193	1278	1231	159	375	500	900	1	1	31742912	393	-10.77	0.90	12	0.07	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.80	N	065500	500	158 억	312370	N	N	N	N
145	20231205	090515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	-20	5	-1.60	15859501	12693	13.32	1290	1290	1216	1625	875	1250	1249.47	0.98	0	-500	1287	1268	1240	1221	1193	1278	1231	159	375	500	900	1	1	31742912	390	-10.70	0.89	12	0.04	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.80	N	065500	500	158 억	312370	N	N	N	N
146	20231204	160515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	33	2	2.71	117537685	95285	91.48	1219	1259	1212	1582	852	1217	1233.54	0.91	0	21355	1255	1235	1224	1204	1193	1230	1199	159	365	500	870	1	1	31742912	397	-10.87	0.91	12	0.30	-115.00	1377.00	2055	20230516	-39.17	990	20230324	26.26	2055	-39.17	20230516	990	26.26	20230324	2055	-39.17	20230516	990	26.26	20230324	0.81	N	065500	500	158 억	289756	N	N	N	N
147	20231204	150517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1252	35	2	2.88	115465841	93628	89.89	1219	1259	1212	1582	852	1217	1233.24	0.91	0	20956	1255	1235	1224	1204	1193	1230	1199	159	365	500	870	1	1	31742912	397	-10.89	0.91	12	0.29	-115.00	1377.00	2055	20230516	-39.08	990	20230324	26.46	2055	-39.08	20230516	990	26.46	20230324	2055	-39.08	20230516	990	26.46	20230324	0.81	N	065500	500	158 억	289756	N	N	N	N
148	20231204	140514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	27	2	2.22	106848769	86739	83.27	1219	1259	1212	1582	852	1217	1231.84	0.91	0	20572	1255	1235	1224	1204	1193	1230	1199	159	365	500	870	1	1	31742912	395	-10.82	0.90	12	0.27	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.81	N	065500	500	158 억	289756	N	N	N	N
149	20231204	130512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	30	2	2.47	94519232	76878	73.81	1219	1254	1212	1582	852	1217	1229.47	0.91	0	21235	1255	1235	1224	1204	1193	1230	1199	159	365	500	870	1	1	31742912	396	-10.84	0.91	12	0.24	-115.00	1377.00	2055	20230516	-39.32	990	20230324	25.96	2055	-39.32	20230516	990	25.96	20230324	2055	-39.32	20230516	990	25.96	20230324	0.81	N	065500	500	158 억	289756	N	N	N	N
150	20231204	120511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	14	2	1.15	64410091	52586	50.48	1219	1238	1212	1582	852	1217	1224.85	0.91	0	4743	1255	1235	1224	1204	1193	1230	1199	159	365	500	870	1	1	31742912	391	-10.70	0.89	12	0.17	-115.00	1377.00	2055	20230516	-40.10	990	20230324	24.34	2055	-40.10	20230516	990	24.34	20230324	2055	-40.10	20230516	990	24.34	20230324	0.81	N	065500	500	158 억	289756	N	N	N	N
151	20231204	110515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	14	2	1.15	54608007	44631	42.85	1219	1238	1212	1582	852	1217	1223.54	0.91	0	3910	1255	1235	1224	1204	1193	1230	1199	159	365	500	870	1	1	31742912	391	-10.70	0.89	12	0.14	-115.00	1377.00	2055	20230516	-40.10	990	20230324	24.34	2055	-40.10	20230516	990	24.34	20230324	2055	-40.10	20230516	990	24.34	20230324	0.81	N	065500	500	158 억	289756	N	N	N	N
152	20231204	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	17	2	1.40	40137465	32921	31.61	1219	1234	1212	1582	852	1217	1219.21	0.91	0	3753	1255	1235	1224	1204	1193	1230	1199	159	365	500	870	1	1	31742912	392	-10.73	0.90	12	0.10	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.81	N	065500	500	158 억	289756	N	N	N	N
153	20231204	090513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	6	2	0.49	21218866	17438	16.74	1219	1228	1212	1582	852	1217	1216.82	0.91	0	-1028	1255	1235	1224	1204	1193	1230	1199	159	365	500	870	1	1	31742912	388	-10.63	0.89	12	0.05	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.81	N	065500	500	158 억	289756	N	N	N	N
154	20231201	160513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1217	-26	5	-2.09	127586229	104012	167.83	1230	1244	1213	1615	871	1243	1226.78	0.85	0	20771	1265	1253	1238	1226	1211	1260	1233	159	372	500	890	1	1	31742912	386	-10.58	0.88	12	0.33	-115.00	1377.00	2055	20230516	-40.78	990	20230324	22.93	2055	-40.78	20230516	990	22.93	20230324	2055	-40.78	20230516	990	22.93	20230324	0.83	N	065500	500	158 억	268993	N	N	N	N
155	20231201	150513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	-18	5	-1.45	117498803	95741	154.49	1230	1244	1213	1615	871	1243	1227.26	0.85	0	22796	1265	1253	1238	1226	1211	1260	1233	159	372	500	890	1	1	31742912	389	-10.65	0.89	12	0.30	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.83	N	065500	500	158 억	268993	N	N	N	N
156	20231201	140513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	-12	5	-0.97	88633036	72130	116.39	1230	1244	1213	1615	871	1243	1228.80	0.85	0	25147	1265	1253	1238	1226	1211	1260	1233	159	372	500	890	1	1	31742912	391	-10.70	0.89	12	0.23	-115.00	1377.00	2055	20230516	-40.10	990	20230324	24.34	2055	-40.10	20230516	990	24.34	20230324	2055	-40.10	20230516	990	24.34	20230324	0.83	N	065500	500	158 억	268993	N	N	N	N
157	20231201	130511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	-11	5	-0.88	64794058	52752	85.12	1230	1244	1213	1615	871	1243	1228.28	0.85	0	18858	1265	1253	1238	1226	1211	1260	1233	159	372	500	890	1	1	31742912	391	-10.71	0.89	12	0.17	-115.00	1377.00	2055	20230516	-40.05	990	20230324	24.44	2055	-40.05	20230516	990	24.44	20230324	2055	-40.05	20230516	990	24.44	20230324	0.83	N	065500	500	158 억	268993	N	N	N	N
158	20231201	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	-11	5	-0.88	40772578	33250	53.65	1230	1244	1213	1615	871	1243	1226.24	0.85	0	4743	1265	1253	1238	1226	1211	1260	1233	159	372	500	890	1	1	31742912	391	-10.71	0.89	12	0.10	-115.00	1377.00	2055	20230516	-40.05	990	20230324	24.44	2055	-40.05	20230516	990	24.44	20230324	2055	-40.05	20230516	990	24.44	20230324	0.83	N	065500	500	158 억	268993	N	N	N	N
159	20231201	110514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	-8	5	-0.64	39631979	32324	52.16	1230	1244	1213	1615	871	1243	1226.09	0.85	0	4763	1265	1253	1238	1226	1211	1260	1233	159	372	500	890	1	1	31742912	392	-10.74	0.90	12	0.10	-115.00	1377.00	2055	20230516	-39.90	990	20230324	24.75	2055	-39.90	20230516	990	24.75	20230324	2055	-39.90	20230516	990	24.75	20230324	0.83	N	065500	500	158 억	268993	N	N	N	N
160	20231201	100517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	-16	5	-1.29	27040913	22090	35.64	1230	1244	1213	1615	871	1243	1224.12	0.85	0	2761	1265	1253	1238	1226	1211	1260	1233	159	372	500	890	1	1	31742912	389	-10.67	0.89	12	0.07	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.83	N	065500	500	158 억	268993	N	N	N	N
161	20231201	090511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	-17	5	-1.37	3703227	3014	4.86	1230	1239	1226	1615	871	1243	1228.68	0.85	0	337	1265	1253	1238	1226	1211	1260	1233	159	372	500	890	1	1	31742912	389	-10.66	0.89	12	0.01	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.83	N	065500	500	158 억	268993	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History