KissMeData/071850/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	36861020	15502	70.06	2355	2395	2355	3120	1680	2400	2377.82	13.52	-1033	-1033	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2239425	N	N	N	N
3	20231229	150659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	36861020	15502	70.06	2355	2395	2355	3120	1680	2400	2377.82	13.52	-1033	-1033	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2239425	N	N	N	N
4	20231229	140700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	36861020	15502	70.06	2355	2395	2355	3120	1680	2400	2377.82	13.52	-1033	-1033	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2239425	N	N	N	N
5	20231229	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	36861020	15502	70.06	2355	2395	2355	3120	1680	2400	2377.82	13.52	-1033	-1033	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2239425	N	N	N	N
6	20231229	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	36861020	15502	70.06	2355	2395	2355	3120	1680	2400	2377.82	13.52	-1033	-1033	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2239425	N	N	N	N
7	20231229	110632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	36861020	15502	70.06	2355	2395	2355	3120	1680	2400	2377.82	13.52	-1033	-1033	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2239425	N	N	N	N
8	20231229	100638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	36861020	15502	70.06	2355	2395	2355	3120	1680	2400	2377.82	13.52	-1033	-1033	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2239425	N	N	N	N
9	20231229	090638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	36861020	15502	70.06	2355	2395	2355	3120	1680	2400	2377.82	13.52	-1033	-1033	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2239425	N	N	N	N
10	20231228	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	36861020	15502	70.06	2355	2395	2355	3120	1680	2400	2377.82	13.52	0	-1033	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	396	-6.41	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2240458	N	N	N	N
11	20231228	150638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-20	5	-0.83	32052875	13483	60.94	2355	2395	2355	3120	1680	2400	2377.28	13.52	0	-846	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	394	-6.38	0.43	12	0.08	-373.00	5567.00	2980	20230522	-20.13	1703	20231027	39.75	2980	-20.13	20230522	1703	39.75	20231027	2980	-20.13	20230522	1703	39.75	20231027	0.10	N	071850	500	82 억	2240458	N	N	N	N
12	20231228	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-25	5	-1.04	26315745	11070	50.03	2355	2395	2355	3120	1680	2400	2377.21	13.52	0	-430	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	394	-6.37	0.43	12	0.07	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2980	-20.30	20230522	1703	39.46	20231027	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억	2240458	N	N	N	N
13	20231228	130631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-40	5	-1.67	23637145	9943	44.94	2355	2395	2355	3120	1680	2400	2377.26	13.52	0	-430	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	391	-6.33	0.42	12	0.06	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2980	-20.81	20230522	1703	38.58	20231027	2980	-20.81	20230522	1703	38.58	20231027	0.10	N	071850	500	82 억	2240458	N	N	N	N
14	20231228	120633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-25	5	-1.04	19573430	8231	37.20	2355	2390	2355	3120	1680	2400	2378.01	13.52	0	2	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	394	-6.37	0.43	12	0.05	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2980	-20.30	20230522	1703	39.46	20231027	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억	2240458	N	N	N	N
15	20231228	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-20	5	-0.83	10321400	4342	19.62	2355	2390	2355	3120	1680	2400	2377.11	13.52	0	3	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	394	-6.38	0.43	12	0.03	-373.00	5567.00	2980	20230522	-20.13	1703	20231027	39.75	2980	-20.13	20230522	1703	39.75	20231027	2980	-20.13	20230522	1703	39.75	20231027	0.10	N	071850	500	82 억	2240458	N	N	N	N
16	20231228	100631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-15	5	-0.62	10264395	4318	19.52	2355	2390	2355	3120	1680	2400	2377.12	13.52	0	3	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	395	-6.39	0.43	12	0.03	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2980	-19.97	20230522	1703	40.05	20231027	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억	2240458	N	N	N	N
17	20231228	090631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-45	5	-1.88	920430	390	1.76	2355	2385	2355	3120	1680	2400	2360.08	13.52	0	220	2450	2425	2375	2350	2300	2437	2362	83	720	500	1580	5	1	16569188	390	-6.31	0.42	12	0.00	-373.00	5567.00	2980	20230522	-20.97	1703	20231027	38.29	2980	-20.97	20230522	1703	38.29	20231027	2980	-20.97	20230522	1703	38.29	20231027	0.10	N	071850	500	82 억	2240458	N	N	N	N
18	20231227	160626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	5	2	0.21	52609140	22126	70.52	2375	2400	2325	3110	1680	2395	2377.71	13.52	0	41	2428	2411	2388	2371	2348	2415	2375	83	715	500	1580	5	1	16569188	398	-6.43	0.43	12	0.13	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2980	-19.46	20230522	1703	40.93	20231027	2980	-19.46	20230522	1703	40.93	20231027	0.10	N	071850	500	82 억	2240417	N	N	N	N
19	20231227	150635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	5	2	0.21	48529775	20426	65.10	2375	2400	2325	3110	1680	2395	2375.88	13.52	0	68	2428	2411	2388	2371	2348	2415	2375	83	715	500	1580	5	1	16569188	398	-6.43	0.43	12	0.12	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2980	-19.46	20230522	1703	40.93	20231027	2980	-19.46	20230522	1703	40.93	20231027	0.10	N	071850	500	82 억	2240417	N	N	N	N
20	20231227	140632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	0	3	0.00	40544150	17076	54.42	2375	2395	2325	3110	1680	2395	2374.34	13.52	0	78	2428	2411	2388	2371	2348	2415	2375	83	715	500	1580	5	1	16569188	397	-6.42	0.43	12	0.10	-373.00	5567.00	2980	20230522	-19.63	1703	20231027	40.63	2980	-19.63	20230522	1703	40.63	20231027	2980	-19.63	20230522	1703	40.63	20231027	0.10	N	071850	500	82 억	2240417	N	N	N	N
21	20231227	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	0	3	0.00	30961765	13075	41.67	2375	2395	2325	3110	1680	2395	2368.01	13.52	0	79	2428	2411	2388	2371	2348	2415	2375	83	715	500	1580	5	1	16569188	397	-6.42	0.43	12	0.08	-373.00	5567.00	2980	20230522	-19.63	1703	20231027	40.63	2980	-19.63	20230522	1703	40.63	20231027	2980	-19.63	20230522	1703	40.63	20231027	0.10	N	071850	500	82 억	2240417	N	N	N	N
22	20231227	120628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-25	5	-1.04	28228990	11933	38.03	2375	2395	2325	3110	1680	2395	2365.62	13.52	0	85	2428	2411	2388	2371	2348	2415	2375	83	715	500	1580	5	1	16569188	393	-6.35	0.43	12	0.07	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2980	-20.47	20230522	1703	39.17	20231027	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억	2240417	N	N	N	N
23	20231227	110632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-5	5	-0.21	23069515	9766	31.12	2375	2390	2325	3110	1680	2395	2362.23	13.52	0	73	2428	2411	2388	2371	2348	2415	2375	83	715	500	1580	5	1	16569188	396	-6.41	0.43	12	0.06	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2980	-19.80	20230522	1703	40.34	20231027	2980	-19.80	20230522	1703	40.34	20231027	0.10	N	071850	500	82 억	2240417	N	N	N	N
24	20231227	100632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-30	5	-1.25	21943500	9290	29.61	2375	2385	2325	3110	1680	2395	2362.06	13.52	0	74	2428	2411	2388	2371	2348	2415	2375	83	715	500	1580	5	1	16569188	392	-6.34	0.42	12	0.06	-373.00	5567.00	2980	20230522	-20.64	1703	20231027	38.87	2980	-20.64	20230522	1703	38.87	20231027	2980	-20.64	20230522	1703	38.87	20231027	0.10	N	071850	500	82 억	2240417	N	N	N	N
25	20231227	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-10	5	-0.42	4073980	1724	5.49	2375	2385	2325	3110	1680	2395	2363.10	13.52	0	-122	2428	2411	2388	2371	2348	2415	2375	83	715	500	1580	5	1	16569188	395	-6.39	0.43	12	0.01	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2980	-19.97	20230522	1703	40.05	20231027	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억	2240417	N	N	N	N
26	20231226	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	0	3	0.00	74676880	31277	38.08	2395	2405	2365	3110	1680	2395	2387.60	13.53	0	-903	2465	2430	2360	2325	2255	2447	2342	83	715	500	1580	5	1	16569188	397	-6.42	0.43	12	0.19	-373.00	5567.00	2980	20230522	-19.63	1703	20231027	40.63	2980	-19.63	20230522	1703	40.63	20231027	2980	-19.63	20230522	1703	40.63	20231027	0.10	N	071850	500	82 억	2241291	N	N	N	N
27	20231226	150631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	10	2	0.42	68913890	28867	35.14	2395	2405	2365	3110	1680	2395	2387.29	13.53	0	-905	2465	2430	2360	2325	2255	2447	2342	83	715	500	1580	5	1	16569188	398	-6.45	0.43	12	0.17	-373.00	5567.00	2980	20230522	-19.30	1703	20231027	41.22	2980	-19.30	20230522	1703	41.22	20231027	2980	-19.30	20230522	1703	41.22	20231027	0.10	N	071850	500	82 억	2241291	N	N	N	N
28	20231226	140633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-15	5	-0.63	49670155	20833	25.36	2395	2405	2365	3110	1680	2395	2384.21	13.53	0	-333	2465	2430	2360	2325	2255	2447	2342	83	715	500	1580	5	1	16569188	394	-6.38	0.43	12	0.13	-373.00	5567.00	2980	20230522	-20.13	1703	20231027	39.75	2980	-20.13	20230522	1703	39.75	20231027	2980	-20.13	20230522	1703	39.75	20231027	0.10	N	071850	500	82 억	2241291	N	N	N	N
29	20231226	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-10	5	-0.42	28741320	12058	14.68	2395	2405	2365	3110	1680	2395	2383.59	13.53	0	128	2465	2430	2360	2325	2255	2447	2342	83	715	500	1580	5	1	16569188	395	-6.39	0.43	12	0.07	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2980	-19.97	20230522	1703	40.05	20231027	2980	-19.97	20230522	1703	40.05	20231027	0.10	N	071850	500	82 억	2241291	N	N	N	N
30	20231226	120631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-20	5	-0.84	24355150	10214	12.43	2395	2405	2365	3110	1680	2395	2384.49	13.53	0	195	2465	2430	2360	2325	2255	2447	2342	83	715	500	1580	5	1	16569188	394	-6.37	0.43	12	0.06	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2980	-20.30	20230522	1703	39.46	20231027	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억	2241291	N	N	N	N
31	20231226	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-30	5	-1.25	21317265	8938	10.88	2395	2405	2365	3110	1680	2395	2385.02	13.53	0	397	2465	2430	2360	2325	2255	2447	2342	83	715	500	1580	5	1	16569188	392	-6.34	0.42	12	0.05	-373.00	5567.00	2980	20230522	-20.64	1703	20231027	38.87	2980	-20.64	20230522	1703	38.87	20231027	2980	-20.64	20230522	1703	38.87	20231027	0.10	N	071850	500	82 억	2241291	N	N	N	N
32	20231226	100632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-20	5	-0.84	12128655	5071	6.17	2395	2405	2365	3110	1680	2395	2391.77	13.53	0	397	2465	2430	2360	2325	2255	2447	2342	83	715	500	1580	5	1	16569188	394	-6.37	0.43	12	0.03	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2980	-20.30	20230522	1703	39.46	20231027	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억	2241291	N	N	N	N
33	20231226	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-25	5	-1.04	9895805	4130	5.03	2395	2405	2370	3110	1680	2395	2396.08	13.53	0	-250	2465	2430	2360	2325	2255	2447	2342	83	715	500	1580	5	1	16569188	393	-6.35	0.43	12	0.02	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2980	-20.47	20230522	1703	39.17	20231027	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억	2241291	N	N	N	N
34	20231222	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	15	2	0.63	189938720	81637	347.11	2325	2395	2290	3090	1670	2380	2326.63	13.52	0	951	2416	2397	2361	2342	2306	2407	2352	83	710	500	1570	5	1	16569188	397	-6.42	0.43	12	0.49	-373.00	5567.00	2980	20230522	-19.63	1703	20231027	40.63	2980	-19.63	20230522	1703	40.63	20231027	2980	-19.63	20230522	1703	40.63	20231027	0.10	N	071850	500	82 억	2240335	N	N	N	N
35	20231222	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-20	5	-0.84	176876700	76128	323.69	2325	2395	2290	3090	1670	2380	2323.41	13.52	0	1124	2416	2397	2361	2342	2306	2407	2352	83	710	500	1570	5	1	16569188	391	-6.33	0.42	12	0.46	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2980	-20.81	20230522	1703	38.58	20231027	2980	-20.81	20230522	1703	38.58	20231027	0.10	N	071850	500	82 억	2240335	N	N	N	N
36	20231222	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-25	5	-1.05	166118255	71571	304.31	2325	2395	2290	3090	1670	2380	2321.03	13.52	0	1050	2416	2397	2361	2342	2306	2407	2352	83	710	500	1570	5	1	16569188	390	-6.31	0.42	12	0.43	-373.00	5567.00	2980	20230522	-20.97	1703	20231027	38.29	2980	-20.97	20230522	1703	38.29	20231027	2980	-20.97	20230522	1703	38.29	20231027	0.10	N	071850	500	82 억	2240335	N	N	N	N
37	20231222	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-10	5	-0.42	163943220	70648	300.39	2325	2395	2290	3090	1670	2380	2320.56	13.52	0	845	2416	2397	2361	2342	2306	2407	2352	83	710	500	1570	5	1	16569188	393	-6.35	0.43	12	0.43	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2980	-20.47	20230522	1703	39.17	20231027	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억	2240335	N	N	N	N
38	20231222	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-15	5	-0.63	160267360	69087	293.75	2325	2395	2290	3090	1670	2380	2319.79	13.52	0	544	2416	2397	2361	2342	2306	2407	2352	83	710	500	1570	5	1	16569188	392	-6.34	0.42	12	0.42	-373.00	5567.00	2980	20230522	-20.64	1703	20231027	38.87	2980	-20.64	20230522	1703	38.87	20231027	2980	-20.64	20230522	1703	38.87	20231027	0.10	N	071850	500	82 억	2240335	N	N	N	N
39	20231222	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-30	5	-1.26	143468345	61983	263.54	2325	2375	2290	3090	1670	2380	2314.64	13.52	0	693	2416	2397	2361	2342	2306	2407	2352	83	710	500	1570	5	1	16569188	389	-6.30	0.42	12	0.37	-373.00	5567.00	2980	20230522	-21.14	1703	20231027	37.99	2980	-21.14	20230522	1703	37.99	20231027	2980	-21.14	20230522	1703	37.99	20231027	0.10	N	071850	500	82 억	2240335	N	N	N	N
40	20231222	100618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-55	5	-2.31	29485195	12664	53.85	2325	2375	2310	3090	1670	2380	2328.27	13.52	0	292	2416	2397	2361	2342	2306	2407	2352	83	710	500	1570	5	1	16569188	385	-6.23	0.42	12	0.08	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2980	-21.98	20230522	1703	36.52	20231027	2980	-21.98	20230522	1703	36.52	20231027	0.10	N	071850	500	82 억	2240335	N	N	N	N
41	20231222	090619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-5	5	-0.21	1030105	445	1.89	2325	2375	2310	3090	1670	2380	2314.84	13.52	0	273	2416	2397	2361	2342	2306	2407	2352	83	710	500	1570	5	1	16569188	394	-6.37	0.43	12	0.00	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2980	-20.30	20230522	1703	39.46	20231027	2980	-20.30	20230522	1703	39.46	20231027	0.10	N	071850	500	82 억	2240335	N	N	N	N
42	20231221	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	30	2	1.28	52612045	22299	52.15	2350	2380	2325	3055	1645	2350	2359.39	13.53	0	-989	2406	2377	2326	2297	2246	2392	2312	83	705	500	1550	5	1	16569188	394	-6.38	0.43	12	0.13	-373.00	5567.00	2980	20230522	-20.13	1703	20231027	39.75	2980	-20.13	20230522	1703	39.75	20231027	2980	-20.13	20230522	1703	39.75	20231027	0.10	N	071850	500	82 억	2241279	N	N	N	N
43	20231221	150617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	20	2	0.85	41163880	17484	40.89	2350	2375	2325	3055	1645	2350	2354.37	13.53	0	-510	2406	2377	2326	2297	2246	2392	2312	83	705	500	1550	5	1	16569188	393	-6.35	0.43	12	0.11	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2980	-20.47	20230522	1703	39.17	20231027	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억	2241279	N	N	N	N
44	20231221	140617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	20	2	0.85	38148750	16210	37.91	2350	2375	2325	3055	1645	2350	2353.41	13.53	0	-240	2406	2377	2326	2297	2246	2392	2312	83	705	500	1550	5	1	16569188	393	-6.35	0.43	12	0.10	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2980	-20.47	20230522	1703	39.17	20231027	2980	-20.47	20230522	1703	39.17	20231027	0.10	N	071850	500	82 억	2241279	N	N	N	N
45	20231221	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	5	2	0.21	18320245	7817	18.28	2350	2370	2325	3055	1645	2350	2343.64	13.53	0	132	2406	2377	2326	2297	2246	2392	2312	83	705	500	1550	5	1	16569188	390	-6.31	0.42	12	0.05	-373.00	5567.00	2980	20230522	-20.97	1703	20231027	38.29	2980	-20.97	20230522	1703	38.29	20231027	2980	-20.97	20230522	1703	38.29	20231027	0.10	N	071850	500	82 억	2241279	N	N	N	N
46	20231221	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	5	2	0.21	16932820	7225	16.90	2350	2370	2325	3055	1645	2350	2343.64	13.53	0	206	2406	2377	2326	2297	2246	2392	2312	83	705	500	1550	5	1	16569188	390	-6.31	0.42	12	0.04	-373.00	5567.00	2980	20230522	-20.97	1703	20231027	38.29	2980	-20.97	20230522	1703	38.29	20231027	2980	-20.97	20230522	1703	38.29	20231027	0.10	N	071850	500	82 억	2241279	N	N	N	N
47	20231221	110619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-15	5	-0.64	16790295	7164	16.75	2350	2370	2325	3055	1645	2350	2343.70	13.53	0	211	2406	2377	2326	2297	2246	2392	2312	83	705	500	1550	5	1	16569188	387	-6.26	0.42	12	0.04	-373.00	5567.00	2980	20230522	-21.64	1703	20231027	37.11	2980	-21.64	20230522	1703	37.11	20231027	2980	-21.64	20230522	1703	37.11	20231027	0.10	N	071850	500	82 억	2241279	N	N	N	N
48	20231221	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	0	3	0.00	9335585	3989	9.33	2350	2350	2325	3055	1645	2350	2340.33	13.53	0	231	2406	2377	2326	2297	2246	2392	2312	83	705	500	1550	5	1	16569188	389	-6.30	0.42	12	0.02	-373.00	5567.00	2980	20230522	-21.14	1703	20231027	37.99	2980	-21.14	20230522	1703	37.99	20231027	2980	-21.14	20230522	1703	37.99	20231027	0.10	N	071850	500	82 억	2241279	N	N	N	N
49	20231221	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-20	5	-0.85	70420	30	0.07	2350	2350	2330	3055	1645	2350	2347.33	13.53	0	-22	2406	2377	2326	2297	2246	2392	2312	83	705	500	1550	5	1	16569188	386	-6.25	0.42	12	0.00	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2980	-21.81	20230522	1703	36.82	20231027	2980	-21.81	20230522	1703	36.82	20231027	0.10	N	071850	500	82 억	2241279	N	N	N	N
50	20231220	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	25	2	1.08	99181420	42547	101.12	2275	2355	2275	3020	1630	2325	2331.10	13.52	0	1035	2358	2341	2308	2291	2258	2350	2300	83	695	500	1530	5	1	16569188	389	-6.30	0.42	12	0.26	-373.00	5567.00	2980	20230522	-21.14	1703	20231027	37.99	2980	-21.14	20230522	1703	37.99	20231027	2980	-21.14	20230522	1703	37.99	20231027	0.10	N	071850	500	82 억	2240244	N	N	N	N
51	20231220	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	25	2	1.08	97780895	41951	99.70	2275	2355	2275	3020	1630	2325	2330.84	13.52	0	1006	2358	2341	2308	2291	2258	2350	2300	83	695	500	1530	5	1	16569188	389	-6.30	0.42	12	0.25	-373.00	5567.00	2980	20230522	-21.14	1703	20231027	37.99	2980	-21.14	20230522	1703	37.99	20231027	2980	-21.14	20230522	1703	37.99	20231027	0.10	N	071850	500	82 억	2240244	N	N	N	N
52	20231220	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	10	2	0.43	60034155	25820	61.37	2275	2340	2275	3020	1630	2325	2325.10	13.52	0	712	2358	2341	2308	2291	2258	2350	2300	83	695	500	1530	5	1	16569188	387	-6.26	0.42	12	0.16	-373.00	5567.00	2980	20230522	-21.64	1703	20231027	37.11	2980	-21.64	20230522	1703	37.11	20231027	2980	-21.64	20230522	1703	37.11	20231027	0.10	N	071850	500	82 억	2240244	N	N	N	N
53	20231220	130654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	10	2	0.43	37178045	16004	38.04	2275	2340	2275	3020	1630	2325	2323.05	13.52	0	712	2358	2341	2308	2291	2258	2350	2300	83	695	500	1530	5	1	16569188	387	-6.26	0.42	12	0.10	-373.00	5567.00	2980	20230522	-21.64	1703	20231027	37.11	2980	-21.64	20230522	1703	37.11	20231027	2980	-21.64	20230522	1703	37.11	20231027	0.10	N	071850	500	82 억	2240244	N	N	N	N
54	20231220	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	5	2	0.22	33590630	14464	34.38	2275	2340	2275	3020	1630	2325	2322.36	13.52	0	652	2358	2341	2308	2291	2258	2350	2300	83	695	500	1530	5	1	16569188	386	-6.25	0.42	12	0.09	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2980	-21.81	20230522	1703	36.82	20231027	2980	-21.81	20230522	1703	36.82	20231027	0.10	N	071850	500	82 억	2240244	N	N	N	N
55	20231220	110618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-5	5	-0.22	28763890	12390	29.45	2275	2340	2275	3020	1630	2325	2321.54	13.52	0	1299	2358	2341	2308	2291	2258	2350	2300	83	695	500	1530	5	1	16569188	384	-6.22	0.42	12	0.07	-373.00	5567.00	2980	20230522	-22.15	1703	20231027	36.23	2980	-22.15	20230522	1703	36.23	20231027	2980	-22.15	20230522	1703	36.23	20231027	0.10	N	071850	500	82 억	2240244	N	N	N	N
56	20231220	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	0	3	0.00	9864970	4238	10.07	2275	2340	2275	3020	1630	2325	2327.74	13.52	0	-292	2358	2341	2308	2291	2258	2350	2300	83	695	500	1530	5	1	16569188	385	-6.23	0.42	12	0.03	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2980	-21.98	20230522	1703	36.52	20231027	2980	-21.98	20230522	1703	36.52	20231027	0.10	N	071850	500	82 억	2240244	N	N	N	N
57	20231220	090616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	0	3	0.00	776475	336	0.80	2275	2325	2275	3020	1630	2325	2310.94	13.52	0	-219	2358	2341	2308	2291	2258	2350	2300	83	695	500	1530	5	1	16569188	385	-6.23	0.42	12	0.00	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2980	-21.98	20230522	1703	36.52	20231027	2980	-21.98	20230522	1703	36.52	20231027	0.10	N	071850	500	82 억	2240244	N	N	N	N
58	20231219	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	15	2	0.65	97080190	41974	83.03	2290	2325	2275	3000	1620	2310	2312.86	13.53	0	-1007	2376	2342	2281	2247	2186	2360	2265	83	690	500	1520	5	1	16569188	385	-6.23	0.42	12	0.25	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2980	-21.98	20230522	1703	36.52	20231027	2980	-21.98	20230522	1703	36.52	20231027	0.10	N	071850	500	82 억	2241246	N	N	N	N
59	20231219	150619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-5	5	-0.22	81209570	35127	69.48	2290	2325	2275	3000	1620	2310	2311.88	13.53	0	-153	2376	2342	2281	2247	2186	2360	2265	83	690	500	1520	5	1	16569188	382	-6.18	0.41	12	0.21	-373.00	5567.00	2980	20230522	-22.65	1703	20231027	35.35	2980	-22.65	20230522	1703	35.35	20231027	2980	-22.65	20230522	1703	35.35	20231027	0.10	N	071850	500	82 억	2241246	N	N	N	N
60	20231219	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-5	5	-0.22	64623125	27933	55.25	2290	2325	2275	3000	1620	2310	2313.50	13.53	0	17	2376	2342	2281	2247	2186	2360	2265	83	690	500	1520	5	1	16569188	382	-6.18	0.41	12	0.17	-373.00	5567.00	2980	20230522	-22.65	1703	20231027	35.35	2980	-22.65	20230522	1703	35.35	20231027	2980	-22.65	20230522	1703	35.35	20231027	0.10	N	071850	500	82 억	2241246	N	N	N	N
61	20231219	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	10	2	0.43	56261060	24315	48.10	2290	2325	2275	3000	1620	2310	2313.84	13.53	0	65	2376	2342	2281	2247	2186	2360	2265	83	690	500	1520	5	1	16569188	384	-6.22	0.42	12	0.15	-373.00	5567.00	2980	20230522	-22.15	1703	20231027	36.23	2980	-22.15	20230522	1703	36.23	20231027	2980	-22.15	20230522	1703	36.23	20231027	0.10	N	071850	500	82 억	2241246	N	N	N	N
62	20231219	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	10	2	0.43	45809640	19809	39.18	2290	2325	2275	3000	1620	2310	2312.57	13.53	0	261	2376	2342	2281	2247	2186	2360	2265	83	690	500	1520	5	1	16569188	384	-6.22	0.42	12	0.12	-373.00	5567.00	2980	20230522	-22.15	1703	20231027	36.23	2980	-22.15	20230522	1703	36.23	20231027	2980	-22.15	20230522	1703	36.23	20231027	0.10	N	071850	500	82 억	2241246	N	N	N	N
63	20231219	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	10	2	0.43	32492645	14075	27.84	2290	2320	2275	3000	1620	2310	2308.54	13.53	0	215	2376	2342	2281	2247	2186	2360	2265	83	690	500	1520	5	1	16569188	384	-6.22	0.42	12	0.08	-373.00	5567.00	2980	20230522	-22.15	1703	20231027	36.23	2980	-22.15	20230522	1703	36.23	20231027	2980	-22.15	20230522	1703	36.23	20231027	0.10	N	071850	500	82 억	2241246	N	N	N	N
64	20231219	100615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	5	2	0.22	11569090	5032	9.95	2290	2320	2275	3000	1620	2310	2299.10	13.53	0	427	2376	2342	2281	2247	2186	2360	2265	83	690	500	1520	5	1	16569188	384	-6.21	0.42	12	0.03	-373.00	5567.00	2980	20230522	-22.32	1703	20231027	35.94	2980	-22.32	20230522	1703	35.94	20231027	2980	-22.32	20230522	1703	35.94	20231027	0.10	N	071850	500	82 억	2241246	N	N	N	N
65	20231219	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	-35	5	-1.52	4949020	2159	4.27	2290	2310	2275	3000	1620	2310	2292.27	13.53	0	210	2376	2342	2281	2247	2186	2360	2265	83	690	500	1520	5	1	16569188	377	-6.10	0.41	12	0.01	-373.00	5567.00	2980	20230522	-23.66	1703	20231027	33.59	2980	-23.66	20230522	1703	33.59	20231027	2980	-23.66	20230522	1703	33.59	20231027	0.10	N	071850	500	82 억	2241246	N	N	N	N
66	20231218	160614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	50	2	2.21	116191515	50540	131.10	2220	2315	2220	2935	1585	2260	2298.55	13.54	0	-2644	2343	2301	2263	2221	2183	2322	2242	83	675	500	1490	5	1	16569188	383	-6.19	0.41	12	0.31	-373.00	5567.00	2980	20230522	-22.48	1703	20231027	35.64	2980	-22.48	20230522	1703	35.64	20231027	2980	-22.48	20230522	1703	35.64	20231027	0.10	N	071850	500	82 억	2243895	N	N	N	N
67	20231218	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	50	2	2.21	100113425	43580	113.05	2220	2315	2220	2935	1585	2260	2297.23	13.54	0	-2674	2343	2301	2263	2221	2183	2322	2242	83	675	500	1490	5	1	16569188	383	-6.19	0.41	12	0.26	-373.00	5567.00	2980	20230522	-22.48	1703	20231027	35.64	2980	-22.48	20230522	1703	35.64	20231027	2980	-22.48	20230522	1703	35.64	20231027	0.10	N	071850	500	82 억	2243895	N	N	N	N
68	20231218	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	10	2	0.44	35410910	15535	40.30	2220	2310	2220	2935	1585	2260	2279.43	13.54	0	-1611	2343	2301	2263	2221	2183	2322	2242	83	675	500	1490	5	1	16569188	376	-6.09	0.41	12	0.09	-373.00	5567.00	2980	20230522	-23.83	1703	20231027	33.29	2980	-23.83	20230522	1703	33.29	20231027	2980	-23.83	20230522	1703	33.29	20231027	0.10	N	071850	500	82 억	2243895	N	N	N	N
69	20231218	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-5	5	-0.22	34109190	14963	38.81	2220	2310	2220	2935	1585	2260	2279.57	13.54	0	-1176	2343	2301	2263	2221	2183	2322	2242	83	675	500	1490	5	1	16569188	374	-6.05	0.41	12	0.09	-373.00	5567.00	2980	20230522	-24.33	1703	20231027	32.41	2980	-24.33	20230522	1703	32.41	20231027	2980	-24.33	20230522	1703	32.41	20231027	0.10	N	071850	500	82 억	2243895	N	N	N	N
70	20231218	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	20	2	0.88	26899860	11790	30.58	2220	2310	2220	2935	1585	2260	2281.58	13.54	0	-1235	2343	2301	2263	2221	2183	2322	2242	83	675	500	1490	5	1	16569188	378	-6.11	0.41	12	0.07	-373.00	5567.00	2980	20230522	-23.49	1703	20231027	33.88	2980	-23.49	20230522	1703	33.88	20231027	2980	-23.49	20230522	1703	33.88	20231027	0.10	N	071850	500	82 억	2243895	N	N	N	N
71	20231218	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	35	2	1.55	22461275	9850	25.55	2220	2310	2220	2935	1585	2260	2280.33	13.54	0	-1235	2343	2301	2263	2221	2183	2322	2242	83	675	500	1490	5	1	16569188	380	-6.15	0.41	12	0.06	-373.00	5567.00	2980	20230522	-22.99	1703	20231027	34.76	2980	-22.99	20230522	1703	34.76	20231027	2980	-22.99	20230522	1703	34.76	20231027	0.10	N	071850	500	82 억	2243895	N	N	N	N
72	20231218	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	0	3	0.00	7239125	3203	8.31	2220	2310	2220	2935	1585	2260	2260.11	13.54	0	-809	2343	2301	2263	2221	2183	2322	2242	83	675	500	1490	5	1	16569188	374	-6.06	0.41	12	0.02	-373.00	5567.00	2980	20230522	-24.16	1703	20231027	32.71	2980	-24.16	20230522	1703	32.71	20231027	2980	-24.16	20230522	1703	32.71	20231027	0.10	N	071850	500	82 억	2243895	N	N	N	N
73	20231218	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	5	2	0.22	2152185	956	2.48	2220	2265	2220	2935	1585	2260	2251.24	13.54	0	-643	2343	2301	2263	2221	2183	2322	2242	83	675	500	1490	5	1	16569188	375	-6.07	0.41	12	0.01	-373.00	5567.00	2980	20230522	-23.99	1703	20231027	33.00	2980	-23.99	20230522	1703	33.00	20231027	2980	-23.99	20230522	1703	33.00	20231027	0.10	N	071850	500	82 억	2243895	N	N	N	N
74	20231215	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	30	2	1.35	87781310	38548	36.66	2225	2305	2225	2895	1565	2230	2277.19	13.55	0	-1305	2330	2280	2215	2165	2100	2305	2190	83	665	500	1470	5	1	16569188	374	-6.06	0.41	12	0.23	-373.00	5567.00	2980	20230522	-24.16	1703	20231027	32.71	2980	-24.16	20230522	1703	32.71	20231027	2980	-24.16	20230522	1703	32.71	20231027	0.10	N	071850	500	82 억	2245200	N	N	N	N
75	20231215	150613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	30	2	1.35	74300215	32574	30.98	2225	2305	2225	2895	1565	2230	2280.97	13.55	0	-1101	2330	2280	2215	2165	2100	2305	2190	83	665	500	1470	5	1	16569188	374	-6.06	0.41	12	0.20	-373.00	5567.00	2980	20230522	-24.16	1703	20231027	32.71	2980	-24.16	20230522	1703	32.71	20231027	2980	-24.16	20230522	1703	32.71	20231027	0.10	N	071850	500	82 억	2245200	N	N	N	N
76	20231215	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	45	2	2.02	62904330	27527	26.18	2225	2305	2225	2895	1565	2230	2285.19	13.55	0	-954	2330	2280	2215	2165	2100	2305	2190	83	665	500	1470	5	1	16569188	377	-6.10	0.41	12	0.17	-373.00	5567.00	2980	20230522	-23.66	1703	20231027	33.59	2980	-23.66	20230522	1703	33.59	20231027	2980	-23.66	20230522	1703	33.59	20231027	0.10	N	071850	500	82 억	2245200	N	N	N	N
77	20231215	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	50	2	2.24	62547470	27370	26.03	2225	2305	2225	2895	1565	2230	2285.26	13.55	0	-825	2330	2280	2215	2165	2100	2305	2190	83	665	500	1470	5	1	16569188	378	-6.11	0.41	12	0.17	-373.00	5567.00	2980	20230522	-23.49	1703	20231027	33.88	2980	-23.49	20230522	1703	33.88	20231027	2980	-23.49	20230522	1703	33.88	20231027	0.10	N	071850	500	82 억	2245200	N	N	N	N
78	20231215	120610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	60	2	2.69	60187235	26335	25.04	2225	2305	2225	2895	1565	2230	2285.45	13.55	0	-427	2330	2280	2215	2165	2100	2305	2190	83	665	500	1470	5	1	16569188	379	-6.14	0.41	12	0.16	-373.00	5567.00	2980	20230522	-23.15	1703	20231027	34.47	2980	-23.15	20230522	1703	34.47	20231027	2980	-23.15	20230522	1703	34.47	20231027	0.10	N	071850	500	82 억	2245200	N	N	N	N
79	20231215	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	50	2	2.24	47855705	20946	19.92	2225	2305	2225	2895	1565	2230	2284.72	13.55	0	-427	2330	2280	2215	2165	2100	2305	2190	83	665	500	1470	5	1	16569188	378	-6.11	0.41	12	0.13	-373.00	5567.00	2980	20230522	-23.49	1703	20231027	33.88	2980	-23.49	20230522	1703	33.88	20231027	2980	-23.49	20230522	1703	33.88	20231027	0.10	N	071850	500	82 억	2245200	N	N	N	N
80	20231215	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	30	2	1.35	5853615	2593	2.47	2225	2265	2225	2895	1565	2230	2257.47	13.55	0	17	2330	2280	2215	2165	2100	2305	2190	83	665	500	1470	5	1	16569188	374	-6.06	0.41	12	0.02	-373.00	5567.00	2980	20230522	-24.16	1703	20231027	32.71	2980	-24.16	20230522	1703	32.71	20231027	2980	-24.16	20230522	1703	32.71	20231027	0.10	N	071850	500	82 억	2245200	N	N	N	N
81	20231215	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	30	2	1.35	952985	422	0.40	2225	2265	2225	2895	1565	2230	2258.26	13.55	0	-3	2330	2280	2215	2165	2100	2305	2190	83	665	500	1470	5	1	16569188	374	-6.06	0.41	12	0.00	-373.00	5567.00	2980	20230522	-24.16	1703	20231027	32.71	2980	-24.16	20230522	1703	32.71	20231027	2980	-24.16	20230522	1703	32.71	20231027	0.10	N	071850	500	82 억	2245200	N	N	N	N
82	20231214	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	50	2	2.29	233926530	105157	257.44	2175	2265	2150	2830	1530	2180	2224.55	13.55	0	336	2306	2242	2176	2112	2046	2210	2080	83	650	500	1430	5	1	16569188	369	-5.98	0.40	12	0.63	-373.00	5567.00	2980	20230522	-25.17	1703	20231027	30.95	2980	-25.17	20230522	1703	30.95	20231027	2980	-25.17	20230522	1703	30.95	20231027	0.10	N	071850	500	82 억	2244864	N	N	N	N
83	20231214	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	45	2	2.06	231225780	103941	254.46	2175	2265	2150	2830	1530	2180	2224.59	13.55	0	675	2306	2242	2176	2112	2046	2210	2080	83	650	500	1430	5	1	16569188	369	-5.97	0.40	12	0.63	-373.00	5567.00	2980	20230522	-25.34	1703	20231027	30.65	2980	-25.34	20230522	1703	30.65	20231027	2980	-25.34	20230522	1703	30.65	20231027	0.10	N	071850	500	82 억	2244864	N	N	N	N
84	20231214	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2205	25	2	1.15	227539955	102265	250.36	2175	2265	2150	2830	1530	2180	2225.00	13.55	0	157	2306	2242	2176	2112	2046	2210	2080	83	650	500	1430	5	1	16569188	365	-5.91	0.40	12	0.62	-373.00	5567.00	2980	20230522	-26.01	1703	20231027	29.48	2980	-26.01	20230522	1703	29.48	20231027	2980	-26.01	20230522	1703	29.48	20231027	0.10	N	071850	500	82 억	2244864	N	N	N	N
85	20231214	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	70	2	3.21	161568600	72583	177.69	2175	2265	2150	2830	1530	2180	2225.98	13.55	0	-372	2306	2242	2176	2112	2046	2210	2080	83	650	500	1430	5	1	16569188	373	-6.03	0.40	12	0.44	-373.00	5567.00	2980	20230522	-24.50	1703	20231027	32.12	2980	-24.50	20230522	1703	32.12	20231027	2980	-24.50	20230522	1703	32.12	20231027	0.10	N	071850	500	82 억	2244864	N	N	N	N
86	20231214	120636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	65	2	2.98	112258495	50665	124.04	2175	2245	2150	2830	1530	2180	2215.70	13.55	0	-340	2306	2242	2176	2112	2046	2210	2080	83	650	500	1430	5	1	16569188	372	-6.02	0.40	12	0.31	-373.00	5567.00	2980	20230522	-24.66	1703	20231027	31.83	2980	-24.66	20230522	1703	31.83	20231027	2980	-24.66	20230522	1703	31.83	20231027	0.10	N	071850	500	82 억	2244864	N	N	N	N
87	20231214	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	10	2	0.46	53681400	24352	59.62	2175	2235	2150	2830	1530	2180	2204.39	13.55	0	172	2306	2242	2176	2112	2046	2210	2080	83	650	500	1430	5	1	16569188	363	-5.87	0.39	12	0.15	-373.00	5567.00	2980	20230522	-26.51	1703	20231027	28.60	2980	-26.51	20230522	1703	28.60	20231027	2980	-26.51	20230522	1703	28.60	20231027	0.10	N	071850	500	82 억	2244864	N	N	N	N
88	20231214	100602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	35	2	1.61	18466640	8489	20.78	2175	2230	2150	2830	1530	2180	2175.36	13.55	0	508	2306	2242	2176	2112	2046	2210	2080	83	650	500	1430	5	1	16569188	367	-5.94	0.40	12	0.05	-373.00	5567.00	2980	20230522	-25.67	1703	20231027	30.06	2980	-25.67	20230522	1703	30.06	20231027	2980	-25.67	20230522	1703	30.06	20231027	0.10	N	071850	500	82 억	2244864	N	N	N	N
89	20231214	090542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-15	5	-0.69	3180150	1470	3.60	2175	2175	2150	2830	1530	2180	2163.37	13.55	0	819	2306	2242	2176	2112	2046	2210	2080	83	650	500	1430	5	1	16569188	359	-5.80	0.39	12	0.01	-373.00	5567.00	2980	20230522	-27.35	1703	20231027	27.13	2980	-27.35	20230522	1703	27.13	20231027	2980	-27.35	20230522	1703	27.13	20231027	0.10	N	071850	500	82 억	2244864	N	N	N	N
90	20231213	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-35	5	-1.58	87908155	40733	140.85	2220	2240	2110	2875	1555	2215	2158.16	13.57	0	-3694	2298	2256	2213	2171	2128	2235	2150	83	660	500	1460	5	1	16569188	361	-5.84	0.39	12	0.25	-373.00	5567.00	2980	20230522	-26.85	1703	20231027	28.01	2980	-26.85	20230522	1703	28.01	20231027	2980	-26.85	20230522	1703	28.01	20231027	0.10	N	071850	500	82 억	2248528	N	N	N	N
91	20231213	150619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-60	5	-2.71	86355600	40019	138.38	2220	2240	2110	2875	1555	2215	2157.87	13.57	0	-3204	2298	2256	2213	2171	2128	2235	2150	83	660	500	1460	5	1	16569188	357	-5.78	0.39	12	0.24	-373.00	5567.00	2980	20230522	-27.68	1703	20231027	26.54	2980	-27.68	20230522	1703	26.54	20231027	2980	-27.68	20230522	1703	26.54	20231027	0.10	N	071850	500	82 억	2248528	N	N	N	N
92	20231213	140619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-60	5	-2.71	72530550	33604	116.20	2220	2240	2110	2875	1555	2215	2158.39	13.57	0	-3241	2298	2256	2213	2171	2128	2235	2150	83	660	500	1460	5	1	16569188	357	-5.78	0.39	12	0.20	-373.00	5567.00	2980	20230522	-27.68	1703	20231027	26.54	2980	-27.68	20230522	1703	26.54	20231027	2980	-27.68	20230522	1703	26.54	20231027	0.10	N	071850	500	82 억	2248528	N	N	N	N
93	20231213	130618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-45	5	-2.03	66173335	30655	106.00	2220	2240	2110	2875	1555	2215	2158.65	13.57	0	-3145	2298	2256	2213	2171	2128	2235	2150	83	660	500	1460	5	1	16569188	360	-5.82	0.39	12	0.19	-373.00	5567.00	2980	20230522	-27.18	1703	20231027	27.42	2980	-27.18	20230522	1703	27.42	20231027	2980	-27.18	20230522	1703	27.42	20231027	0.10	N	071850	500	82 억	2248528	N	N	N	N
94	20231213	120616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-50	5	-2.26	50311600	23299	80.56	2220	2240	2110	2875	1555	2215	2159.39	13.57	0	-3089	2298	2256	2213	2171	2128	2235	2150	83	660	500	1460	5	1	16569188	359	-5.80	0.39	12	0.14	-373.00	5567.00	2980	20230522	-27.35	1703	20231027	27.13	2980	-27.35	20230522	1703	27.13	20231027	2980	-27.35	20230522	1703	27.13	20231027	0.10	N	071850	500	82 억	2248528	N	N	N	N
95	20231213	110618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-35	5	-1.58	11285970	5129	17.74	2220	2240	2180	2875	1555	2215	2200.42	13.57	0	-1150	2298	2256	2213	2171	2128	2235	2150	83	660	500	1460	5	1	16569188	361	-5.84	0.39	12	0.03	-373.00	5567.00	2980	20230522	-26.85	1703	20231027	28.01	2980	-26.85	20230522	1703	28.01	20231027	2980	-26.85	20230522	1703	28.01	20231027	0.10	N	071850	500	82 억	2248528	N	N	N	N
96	20231213	100622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-30	5	-1.35	9267520	4204	14.54	2220	2240	2185	2875	1555	2215	2204.45	13.57	0	-922	2298	2256	2213	2171	2128	2235	2150	83	660	500	1460	5	1	16569188	362	-5.86	0.39	12	0.03	-373.00	5567.00	2980	20230522	-26.68	1703	20231027	28.30	2980	-26.68	20230522	1703	28.30	20231027	2980	-26.68	20230522	1703	28.30	20231027	0.10	N	071850	500	82 억	2248528	N	N	N	N
97	20231213	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	0	3	0.00	1288845	581	2.01	2220	2240	2205	2875	1555	2215	2218.32	13.57	0	-531	2298	2256	2213	2171	2128	2235	2150	83	660	500	1460	5	1	16569188	367	-5.94	0.40	12	0.00	-373.00	5567.00	2980	20230522	-25.67	1703	20231027	30.06	2980	-25.67	20230522	1703	30.06	20231027	2980	-25.67	20230522	1703	30.06	20231027	0.10	N	071850	500	82 억	2248528	N	N	N	N
98	20231212	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	-15	5	-0.67	64356105	28875	37.69	2225	2255	2170	2895	1565	2230	2228.78	13.58	0	-837	2320	2275	2210	2165	2100	2297	2187	83	665	500	1470	5	1	16569188	367	-5.94	0.40	12	0.17	-373.00	5567.00	2980	20230522	-25.67	1703	20231027	30.06	2980	-25.67	20230522	1703	30.06	20231027	2980	-25.67	20230522	1703	30.06	20231027	0.10	N	071850	500	82 억	2249365	N	N	N	N
99	20231212	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	5	2	0.22	53977670	24189	31.57	2225	2255	2170	2895	1565	2230	2231.50	13.58	0	-808	2320	2275	2210	2165	2100	2297	2187	83	665	500	1470	5	1	16569188	370	-5.99	0.40	12	0.15	-373.00	5567.00	2980	20230522	-25.00	1703	20231027	31.24	2980	-25.00	20230522	1703	31.24	20231027	2980	-25.00	20230522	1703	31.24	20231027	0.10	N	071850	500	82 억	2249365	N	N	N	N
100	20231212	140530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	0	3	0.00	52865735	23689	30.92	2225	2255	2170	2895	1565	2230	2231.66	13.58	0	-656	2320	2275	2210	2165	2100	2297	2187	83	665	500	1470	5	1	16569188	369	-5.98	0.40	12	0.14	-373.00	5567.00	2980	20230522	-25.17	1703	20231027	30.95	2980	-25.17	20230522	1703	30.95	20231027	2980	-25.17	20230522	1703	30.95	20231027	0.10	N	071850	500	82 억	2249365	N	N	N	N
101	20231212	130528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	0	3	0.00	33203110	14933	19.49	2225	2250	2170	2895	1565	2230	2223.47	13.58	0	-463	2320	2275	2210	2165	2100	2297	2187	83	665	500	1470	5	1	16569188	369	-5.98	0.40	12	0.09	-373.00	5567.00	2980	20230522	-25.17	1703	20231027	30.95	2980	-25.17	20230522	1703	30.95	20231027	2980	-25.17	20230522	1703	30.95	20231027	0.10	N	071850	500	82 억	2249365	N	N	N	N
102	20231212	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	5	2	0.22	31754440	14282	18.64	2225	2250	2170	2895	1565	2230	2223.39	13.58	0	-453	2320	2275	2210	2165	2100	2297	2187	83	665	500	1470	5	1	16569188	370	-5.99	0.40	12	0.09	-373.00	5567.00	2980	20230522	-25.00	1703	20231027	31.24	2980	-25.00	20230522	1703	31.24	20231027	2980	-25.00	20230522	1703	31.24	20231027	0.10	N	071850	500	82 억	2249365	N	N	N	N
103	20231212	110534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-40	5	-1.79	4442515	2029	2.65	2225	2225	2170	2895	1565	2230	2189.51	13.58	0	395	2320	2275	2210	2165	2100	2297	2187	83	665	500	1470	5	1	16569188	363	-5.87	0.39	12	0.01	-373.00	5567.00	2980	20230522	-26.51	1703	20231027	28.60	2980	-26.51	20230522	1703	28.60	20231027	2980	-26.51	20230522	1703	28.60	20231027	0.10	N	071850	500	82 억	2249365	N	N	N	N
104	20231212	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2205	-25	5	-1.12	2622995	1199	1.56	2225	2225	2170	2895	1565	2230	2187.65	13.58	0	396	2320	2275	2210	2165	2100	2297	2187	83	665	500	1470	5	1	16569188	365	-5.91	0.40	12	0.01	-373.00	5567.00	2980	20230522	-26.01	1703	20231027	29.48	2980	-26.01	20230522	1703	29.48	20231027	2980	-26.01	20230522	1703	29.48	20231027	0.10	N	071850	500	82 억	2249365	N	N	N	N
105	20231212	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-40	5	-1.79	1036615	475	0.62	2225	2225	2170	2895	1565	2230	2182.35	13.58	0	228	2320	2275	2210	2165	2100	2297	2187	83	665	500	1470	5	1	16569188	363	-5.87	0.39	12	0.00	-373.00	5567.00	2980	20230522	-26.51	1703	20231027	28.60	2980	-26.51	20230522	1703	28.60	20231027	2980	-26.51	20230522	1703	28.60	20231027	0.10	N	071850	500	82 억	2249365	N	N	N	N
106	20231211	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	40	2	1.83	169159025	76404	70.47	2160	2255	2145	2845	1535	2190	2214.01	13.56	-3478	-1531	2293	2241	2148	2096	2003	2267	2122	83	655	500	1440	5	1	16569188	369	-5.98	0.40	12	0.46	-373.00	5567.00	2980	20230522	-25.17	1703	20231027	30.95	2980	-25.17	20230522	1703	30.95	20231027	2980	-25.17	20230522	1703	30.95	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
107	20231211	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	55	2	2.51	155672980	70377	64.91	2160	2255	2145	2845	1535	2190	2211.99	13.56	-3478	-964	2293	2241	2148	2096	2003	2267	2122	83	655	500	1440	5	1	16569188	372	-6.02	0.40	12	0.42	-373.00	5567.00	2980	20230522	-24.66	1703	20231027	31.83	2980	-24.66	20230522	1703	31.83	20231027	2980	-24.66	20230522	1703	31.83	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
108	20231211	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	55	2	2.51	140228890	63463	58.53	2160	2255	2145	2845	1535	2190	2209.62	13.56	-3478	-923	2293	2241	2148	2096	2003	2267	2122	83	655	500	1440	5	1	16569188	372	-6.02	0.40	12	0.38	-373.00	5567.00	2980	20230522	-24.66	1703	20231027	31.83	2980	-24.66	20230522	1703	31.83	20231027	2980	-24.66	20230522	1703	31.83	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
109	20231211	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	65	2	2.97	117498045	53324	49.18	2160	2255	2145	2845	1535	2190	2203.47	13.56	-3478	3088	2293	2241	2148	2096	2003	2267	2122	83	655	500	1440	5	1	16569188	374	-6.05	0.41	12	0.32	-373.00	5567.00	2980	20230522	-24.33	1703	20231027	32.41	2980	-24.33	20230522	1703	32.41	20231027	2980	-24.33	20230522	1703	32.41	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
110	20231211	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	50	2	2.28	101743015	46315	42.72	2160	2255	2145	2845	1535	2190	2196.76	13.56	-3478	3083	2293	2241	2148	2096	2003	2267	2122	83	655	500	1440	5	1	16569188	371	-6.01	0.40	12	0.28	-373.00	5567.00	2980	20230522	-24.83	1703	20231027	31.53	2980	-24.83	20230522	1703	31.53	20231027	2980	-24.83	20230522	1703	31.53	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
111	20231211	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	10	2	0.46	70994385	32567	30.04	2160	2240	2145	2845	1535	2190	2179.95	13.56	-3478	3802	2293	2241	2148	2096	2003	2267	2122	83	655	500	1440	5	1	16569188	365	-5.90	0.40	12	0.20	-373.00	5567.00	2980	20230522	-26.17	1703	20231027	29.18	2980	-26.17	20230522	1703	29.18	20231027	2980	-26.17	20230522	1703	29.18	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
112	20231211	100551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	10	2	0.46	55946500	25683	23.69	2160	2240	2145	2845	1535	2190	2178.35	13.56	-3478	3508	2293	2241	2148	2096	2003	2267	2122	83	655	500	1440	5	1	16569188	365	-5.90	0.40	12	0.16	-373.00	5567.00	2980	20230522	-26.17	1703	20231027	29.18	2980	-26.17	20230522	1703	29.18	20231027	2980	-26.17	20230522	1703	29.18	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
113	20231211	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-15	5	-0.68	30110735	13941	12.86	2160	2185	2145	2845	1535	2190	2159.87	13.56	-3478	3006	2293	2241	2148	2096	2003	2267	2122	83	655	500	1440	5	1	16569188	360	-5.83	0.39	12	0.08	-373.00	5567.00	2980	20230522	-27.01	1703	20231027	27.72	2980	-27.01	20230522	1703	27.72	20231027	2980	-27.01	20230522	1703	27.72	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
114	20231208	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	135	2	6.57	232603330	107970	241.90	2055	2200	2055	2670	1440	2055	2154.33	13.56	0	3478	2134	2094	2025	1985	1916	2114	2005	83	615	500	1350	5	1	16569188	363	-5.87	0.39	12	0.65	-373.00	5567.00	2980	20230522	-26.51	1703	20231027	28.60	2980	-26.51	20230522	1703	28.60	20231027	2980	-26.51	20230522	1703	28.60	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
115	20231208	150547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	125	2	6.08	215440940	100121	224.32	2055	2200	2055	2670	1440	2055	2151.81	13.56	0	3281	2134	2094	2025	1985	1916	2114	2005	83	615	500	1350	5	1	16569188	361	-5.84	0.39	12	0.60	-373.00	5567.00	2980	20230522	-26.85	1703	20231027	28.01	2980	-26.85	20230522	1703	28.01	20231027	2980	-26.85	20230522	1703	28.01	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
116	20231208	140546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	100	2	4.87	179679030	83693	187.51	2055	2200	2055	2670	1440	2055	2146.88	13.56	0	3412	2134	2094	2025	1985	1916	2114	2005	83	615	500	1350	5	1	16569188	357	-5.78	0.39	12	0.51	-373.00	5567.00	2980	20230522	-27.68	1703	20231027	26.54	2980	-27.68	20230522	1703	26.54	20231027	2980	-27.68	20230522	1703	26.54	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
117	20231208	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	95	2	4.62	164501605	76662	171.76	2055	2200	2055	2670	1440	2055	2145.80	13.56	0	3006	2134	2094	2025	1985	1916	2114	2005	83	615	500	1350	5	1	16569188	356	-5.76	0.39	12	0.46	-373.00	5567.00	2980	20230522	-27.85	1703	20231027	26.25	2980	-27.85	20230522	1703	26.25	20231027	2980	-27.85	20230522	1703	26.25	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
118	20231208	120543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	140	2	6.81	114564880	53546	119.97	2055	2200	2055	2670	1440	2055	2139.56	13.56	0	2852	2134	2094	2025	1985	1916	2114	2005	83	615	500	1350	5	1	16569188	364	-5.88	0.39	12	0.32	-373.00	5567.00	2980	20230522	-26.34	1703	20231027	28.89	2980	-26.34	20230522	1703	28.89	20231027	2980	-26.34	20230522	1703	28.89	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
119	20231208	110541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	100	2	4.87	66627155	31529	70.64	2055	2155	2055	2670	1440	2055	2113.20	13.56	0	2758	2134	2094	2025	1985	1916	2114	2005	83	615	500	1350	5	1	16569188	357	-5.78	0.39	12	0.19	-373.00	5567.00	2980	20230522	-27.68	1703	20231027	26.54	2980	-27.68	20230522	1703	26.54	20231027	2980	-27.68	20230522	1703	26.54	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
120	20231208	100548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	45	2	2.19	31403835	14981	33.56	2055	2130	2055	2670	1440	2055	2096.24	13.56	0	982	2134	2094	2025	1985	1916	2114	2005	83	615	500	1350	5	1	16569188	348	-5.63	0.38	12	0.09	-373.00	5567.00	2980	20230522	-29.53	1703	20231027	23.31	2980	-29.53	20230522	1703	23.31	20231027	2980	-29.53	20230522	1703	23.31	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
121	20231208	090540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	40	2	1.95	11776130	5653	12.67	2055	2100	2055	2670	1440	2055	2083.16	13.56	0	-180	2134	2094	2025	1985	1916	2114	2005	83	615	500	1350	5	1	16569188	347	-5.62	0.38	12	0.03	-373.00	5567.00	2980	20230522	-29.70	1703	20231027	23.02	2980	-29.70	20230522	1703	23.02	20231027	2980	-29.70	20230522	1703	23.02	20231027	0.10	N	071850	500	82 억	2247419	N	N	N	N
122	20231207	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	61	2	3.06	89687164	44476	142.63	1987	2065	1956	2590	1396	1994	2016.53	13.58	0	-2225	2035	2014	1984	1963	1933	2025	1974	83	596	500	1310	5	1	16569188	340	-5.51	0.37	12	0.27	-373.00	5567.00	2980	20230522	-31.04	1703	20231027	20.67	2980	-31.04	20230522	1703	20.67	20231027	2980	-31.04	20230522	1703	20.67	20231027	0.10	N	071850	500	82 억	2249644	N	N	N	N
123	20231207	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	61	2	3.06	88236399	43770	140.36	1987	2065	1956	2590	1396	1994	2015.91	13.58	0	-2226	2035	2014	1984	1963	1933	2025	1974	83	596	500	1310	5	1	16569188	340	-5.51	0.37	12	0.26	-373.00	5567.00	2980	20230522	-31.04	1703	20231027	20.67	2980	-31.04	20230522	1703	20.67	20231027	2980	-31.04	20230522	1703	20.67	20231027	0.10	N	071850	500	82 억	2249644	N	N	N	N
124	20231207	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	26	2	1.30	52741989	26444	84.80	1987	2065	1956	2590	1396	1994	1994.48	13.58	0	-1874	2035	2014	1984	1963	1933	2025	1974	83	596	500	1310	5	1	16569188	335	-5.42	0.36	12	0.16	-373.00	5567.00	2980	20230522	-32.21	1703	20231027	18.61	2980	-32.21	20230522	1703	18.61	20231027	2980	-32.21	20230522	1703	18.61	20231027	0.10	N	071850	500	82 억	2249644	N	N	N	N
125	20231207	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	26	2	1.30	48285424	24230	77.70	1987	2065	1956	2590	1396	1994	1992.80	13.58	0	-1874	2035	2014	1984	1963	1933	2025	1974	83	596	500	1310	5	1	16569188	335	-5.42	0.36	12	0.15	-373.00	5567.00	2980	20230522	-32.21	1703	20231027	18.61	2980	-32.21	20230522	1703	18.61	20231027	2980	-32.21	20230522	1703	18.61	20231027	0.10	N	071850	500	82 억	2249644	N	N	N	N
126	20231207	120542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	6	2	0.30	45453369	22816	73.17	1987	2065	1956	2590	1396	1994	1992.17	13.58	0	-2072	2035	2014	1984	1963	1933	2025	1974	83	596	500	1310	5	1	16569188	331	-5.36	0.36	12	0.14	-373.00	5567.00	2980	20230522	-32.89	1703	20231027	17.44	2980	-32.89	20230522	1703	17.44	20231027	2980	-32.89	20230522	1703	17.44	20231027	0.10	N	071850	500	82 억	2249644	N	N	N	N
127	20231207	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	6	2	0.30	34283385	17280	55.41	1987	2000	1956	2590	1396	1994	1983.99	13.58	0	-2255	2035	2014	1984	1963	1933	2025	1974	83	596	500	1310	5	1	16569188	331	-5.36	0.36	12	0.10	-373.00	5567.00	2980	20230522	-32.89	1703	20231027	17.44	2980	-32.89	20230522	1703	17.44	20231027	2980	-32.89	20230522	1703	17.44	20231027	0.10	N	071850	500	82 억	2249644	N	N	N	N
128	20231207	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1991	-3	5	-0.15	24228896	12238	39.25	1987	1994	1956	2590	1396	1994	1979.81	13.58	0	-2433	2035	2014	1984	1963	1933	2025	1974	83	596	500	1310	1	1	16569188	330	-5.34	0.36	12	0.07	-373.00	5567.00	2980	20230522	-33.19	1703	20231027	16.91	2980	-33.19	20230522	1703	16.91	20231027	2980	-33.19	20230522	1703	16.91	20231027	0.10	N	071850	500	82 억	2249644	N	N	N	N
129	20231207	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1988	-6	5	-0.30	2039727	1025	3.29	1987	1994	1987	2590	1396	1994	1989.98	13.58	0	371	2035	2014	1984	1963	1933	2025	1974	83	596	500	1310	1	1	16569188	329	-5.33	0.36	12	0.01	-373.00	5567.00	2980	20230522	-33.29	1703	20231027	16.74	2980	-33.29	20230522	1703	16.74	20231027	2980	-33.29	20230522	1703	16.74	20231027	0.10	N	071850	500	82 억	2249644	N	N	N	N
130	20231206	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1994	-11	5	-0.55	60878330	30873	70.84	1985	2005	1954	2605	1405	2005	1971.90	13.56	0	2603	2124	2064	2005	1945	1886	2094	1975	83	600	500	1320	1	1	16569188	330	-5.35	0.36	12	0.19	-373.00	5567.00	2980	20230522	-33.09	1703	20231027	17.09	2980	-33.09	20230522	1703	17.09	20231027	2980	-33.09	20230522	1703	17.09	20231027	0.10	N	071850	500	82 억	2247036	N	N	N	N
131	20231206	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1994	-11	5	-0.55	56887920	28863	66.23	1985	2005	1954	2605	1405	2005	1970.96	13.56	0	2805	2124	2064	2005	1945	1886	2094	1975	83	600	500	1320	1	1	16569188	330	-5.35	0.36	12	0.17	-373.00	5567.00	2980	20230522	-33.09	1703	20231027	17.09	2980	-33.09	20230522	1703	17.09	20231027	2980	-33.09	20230522	1703	17.09	20231027	0.10	N	071850	500	82 억	2247036	N	N	N	N
132	20231206	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	-27	5	-1.35	56105676	28468	65.32	1985	2005	1954	2605	1405	2005	1970.83	13.56	0	2758	2124	2064	2005	1945	1886	2094	1975	83	600	500	1320	1	1	16569188	328	-5.30	0.36	12	0.17	-373.00	5567.00	2980	20230522	-33.62	1703	20231027	16.15	2980	-33.62	20230522	1703	16.15	20231027	2980	-33.62	20230522	1703	16.15	20231027	0.10	N	071850	500	82 억	2247036	N	N	N	N
133	20231206	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	-36	5	-1.80	51209917	25981	59.62	1985	2005	1954	2605	1405	2005	1971.05	13.56	0	2812	2124	2064	2005	1945	1886	2094	1975	83	600	500	1320	1	1	16569188	326	-5.28	0.35	12	0.16	-373.00	5567.00	2980	20230522	-33.93	1703	20231027	15.62	2980	-33.93	20230522	1703	15.62	20231027	2980	-33.93	20230522	1703	15.62	20231027	0.10	N	071850	500	82 억	2247036	N	N	N	N
134	20231206	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-34	5	-1.70	41528533	21045	48.29	1985	2005	1954	2605	1405	2005	1973.32	13.56	0	2533	2124	2064	2005	1945	1886	2094	1975	83	600	500	1320	1	1	16569188	327	-5.28	0.35	12	0.13	-373.00	5567.00	2980	20230522	-33.86	1703	20231027	15.74	2980	-33.86	20230522	1703	15.74	20231027	2980	-33.86	20230522	1703	15.74	20231027	0.10	N	071850	500	82 억	2247036	N	N	N	N
135	20231206	110544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1981	-24	5	-1.20	22931723	11567	26.54	1985	2005	1956	2605	1405	2005	1982.51	13.56	0	1496	2124	2064	2005	1945	1886	2094	1975	83	600	500	1320	1	1	16569188	328	-5.31	0.36	12	0.07	-373.00	5567.00	2980	20230522	-33.52	1703	20231027	16.32	2980	-33.52	20230522	1703	16.32	20231027	2980	-33.52	20230522	1703	16.32	20231027	0.10	N	071850	500	82 억	2247036	N	N	N	N
136	20231206	100539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1983	-22	5	-1.10	20801684	10492	24.08	1985	2005	1956	2605	1405	2005	1982.62	13.56	0	1182	2124	2064	2005	1945	1886	2094	1975	83	600	500	1320	1	1	16569188	329	-5.32	0.36	12	0.06	-373.00	5567.00	2980	20230522	-33.46	1703	20231027	16.44	2980	-33.46	20230522	1703	16.44	20231027	2980	-33.46	20230522	1703	16.44	20231027	0.10	N	071850	500	82 억	2247036	N	N	N	N
137	20231206	090538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	0	3	0.00	1040915	523	1.20	1985	2005	1985	2605	1405	2005	1990.28	13.56	0	-50	2124	2064	2005	1945	1886	2094	1975	83	600	500	1320	5	1	16569188	332	-5.38	0.36	12	0.00	-373.00	5567.00	2980	20230522	-32.72	1703	20231027	17.73	2980	-32.72	20230522	1703	17.73	20231027	2980	-32.72	20230522	1703	17.73	20231027	0.10	N	071850	500	82 억	2247036	N	N	N	N
138	20231205	160541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	65	2	3.35	86332518	43577	179.03	1960	2065	1946	2520	1358	1940	1981.15	13.57	0	-828	1986	1962	1928	1904	1870	1946	1888	83	580	500	1280	5	1	16569188	332	-5.38	0.36	12	0.26	-373.00	5567.00	2980	20230522	-32.72	1703	20231027	17.73	2980	-32.72	20230522	1703	17.73	20231027	2980	-32.72	20230522	1703	17.73	20231027	0.10	N	071850	500	82 억	2247840	N	N	N	N
139	20231205	150539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	80	2	4.12	80389683	40593	166.77	1960	2065	1946	2520	1358	1940	1980.38	13.57	0	-812	1986	1962	1928	1904	1870	1946	1888	83	580	500	1280	5	1	16569188	335	-5.42	0.36	12	0.24	-373.00	5567.00	2980	20230522	-32.21	1703	20231027	18.61	2980	-32.21	20230522	1703	18.61	20231027	2980	-32.21	20230522	1703	18.61	20231027	0.10	N	071850	500	82 억	2247840	N	N	N	N
140	20231205	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	80	2	4.12	77512303	39175	160.94	1960	2065	1946	2520	1358	1940	1978.62	13.57	0	-693	1986	1962	1928	1904	1870	1946	1888	83	580	500	1280	5	1	16569188	335	-5.42	0.36	12	0.24	-373.00	5567.00	2980	20230522	-32.21	1703	20231027	18.61	2980	-32.21	20230522	1703	18.61	20231027	2980	-32.21	20230522	1703	18.61	20231027	0.10	N	071850	500	82 억	2247840	N	N	N	N
141	20231205	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	110	2	5.67	73747458	37321	153.33	1960	2065	1946	2520	1358	1940	1976.03	13.57	0	-674	1986	1962	1928	1904	1870	1946	1888	83	580	500	1280	5	1	16569188	340	-5.50	0.37	12	0.23	-373.00	5567.00	2980	20230522	-31.21	1703	20231027	20.38	2980	-31.21	20230522	1703	20.38	20231027	2980	-31.21	20230522	1703	20.38	20231027	0.10	N	071850	500	82 억	2247840	N	N	N	N
142	20231205	120534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	38	2	1.96	44447022	22688	93.21	1960	1978	1946	2520	1358	1940	1959.05	13.57	0	922	1986	1962	1928	1904	1870	1946	1888	83	580	500	1280	1	1	16569188	328	-5.30	0.36	12	0.14	-373.00	5567.00	2980	20230522	-33.62	1703	20231027	16.15	2980	-33.62	20230522	1703	16.15	20231027	2980	-33.62	20230522	1703	16.15	20231027	0.10	N	071850	500	82 억	2247840	N	N	N	N
143	20231205	110534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1976	36	2	1.86	37162935	18989	78.01	1960	1977	1946	2520	1358	1940	1957.08	13.57	0	1199	1986	1962	1928	1904	1870	1946	1888	83	580	500	1280	1	1	16569188	327	-5.30	0.35	12	0.11	-373.00	5567.00	2980	20230522	-33.69	1703	20231027	16.03	2980	-33.69	20230522	1703	16.03	20231027	2980	-33.69	20230522	1703	16.03	20231027	0.10	N	071850	500	82 억	2247840	N	N	N	N
144	20231205	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1964	24	2	1.24	25195757	12870	52.87	1960	1977	1946	2520	1358	1940	1957.71	13.57	0	885	1986	1962	1928	1904	1870	1946	1888	83	580	500	1280	1	1	16569188	325	-5.27	0.35	12	0.08	-373.00	5567.00	2980	20230522	-34.09	1703	20231027	15.33	2980	-34.09	20230522	1703	15.33	20231027	2980	-34.09	20230522	1703	15.33	20231027	0.10	N	071850	500	82 억	2247840	N	N	N	N
145	20231205	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1961	21	2	1.08	932983	476	1.96	1960	1961	1960	2520	1358	1940	1960.05	13.57	0	-61	1986	1962	1928	1904	1870	1946	1888	83	580	500	1280	1	1	16569188	325	-5.26	0.35	12	0.00	-373.00	5567.00	2980	20230522	-34.19	1703	20231027	15.15	2980	-34.19	20230522	1703	15.15	20231027	2980	-34.19	20230522	1703	15.15	20231027	0.10	N	071850	500	82 억	2247840	N	N	N	N
146	20231204	160534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	-12	5	-0.61	47103980	24312	59.99	1952	1952	1894	2535	1367	1952	1937.48	13.58	0	-1740	2122	2036	1994	1908	1866	2016	1888	83	583	500	1280	1	1	16569188	321	-5.20	0.35	12	0.15	-373.00	5567.00	2980	20230522	-34.90	1703	20231027	13.92	2980	-34.90	20230522	1703	13.92	20231027	2980	-34.90	20230522	1703	13.92	20231027	0.10	N	071850	500	82 억	2249521	N	N	N	N
147	20231204	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-1	5	-0.05	44743027	23096	56.99	1952	1952	1894	2535	1367	1952	1937.26	13.58	0	-1748	2122	2036	1994	1908	1866	2016	1888	83	583	500	1280	1	1	16569188	323	-5.23	0.35	12	0.14	-373.00	5567.00	2980	20230522	-34.53	1703	20231027	14.56	2980	-34.53	20230522	1703	14.56	20231027	2980	-34.53	20230522	1703	14.56	20231027	0.10	N	071850	500	82 억	2249521	N	N	N	N
148	20231204	140532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1946	-6	5	-0.31	44707984	23078	56.94	1952	1952	1894	2535	1367	1952	1937.26	13.58	0	-1763	2122	2036	1994	1908	1866	2016	1888	83	583	500	1280	1	1	16569188	322	-5.22	0.35	12	0.14	-373.00	5567.00	2980	20230522	-34.70	1703	20231027	14.27	2980	-34.70	20230522	1703	14.27	20231027	2980	-34.70	20230522	1703	14.27	20231027	0.10	N	071850	500	82 억	2249521	N	N	N	N
149	20231204	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	-13	5	-0.67	40645151	20987	51.79	1952	1952	1894	2535	1367	1952	1936.68	13.58	0	-1767	2122	2036	1994	1908	1866	2016	1888	83	583	500	1280	1	1	16569188	321	-5.20	0.35	12	0.13	-373.00	5567.00	2980	20230522	-34.93	1703	20231027	13.86	2980	-34.93	20230522	1703	13.86	20231027	2980	-34.93	20230522	1703	13.86	20231027	0.10	N	071850	500	82 억	2249521	N	N	N	N
150	20231204	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	0	3	0.00	39743701	20523	50.64	1952	1952	1894	2535	1367	1952	1936.54	13.58	0	-1946	2122	2036	1994	1908	1866	2016	1888	83	583	500	1280	1	1	16569188	323	-5.23	0.35	12	0.12	-373.00	5567.00	2980	20230522	-34.50	1703	20231027	14.62	2980	-34.50	20230522	1703	14.62	20231027	2980	-34.50	20230522	1703	14.62	20231027	0.10	N	071850	500	82 억	2249521	N	N	N	N
151	20231204	110533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1945	-7	5	-0.36	36673842	18947	46.75	1952	1952	1894	2535	1367	1952	1935.60	13.58	0	-2020	2122	2036	1994	1908	1866	2016	1888	83	583	500	1280	1	1	16569188	322	-5.21	0.35	12	0.11	-373.00	5567.00	2980	20230522	-34.73	1703	20231027	14.21	2980	-34.73	20230522	1703	14.21	20231027	2980	-34.73	20230522	1703	14.21	20231027	0.10	N	071850	500	82 억	2249521	N	N	N	N
152	20231204	100532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1934	-18	5	-0.92	24252290	12532	30.92	1952	1952	1894	2535	1367	1952	1935.23	13.58	0	-1734	2122	2036	1994	1908	1866	2016	1888	83	583	500	1280	1	1	16569188	320	-5.18	0.35	12	0.08	-373.00	5567.00	2980	20230522	-35.10	1703	20231027	13.56	2980	-35.10	20230522	1703	13.56	20231027	2980	-35.10	20230522	1703	13.56	20231027	0.10	N	071850	500	82 억	2249521	N	N	N	N
153	20231204	090531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	-58	5	-2.97	3230819	1668	4.12	1952	1952	1894	2535	1367	1952	1936.94	13.58	0	11	2122	2036	1994	1908	1866	2016	1888	83	583	500	1280	1	1	16569188	314	-5.08	0.34	12	0.01	-373.00	5567.00	2980	20230522	-36.44	1703	20231027	11.22	2980	-36.44	20230522	1703	11.22	20231027	2980	-36.44	20230522	1703	11.22	20231027	0.10	N	071850	500	82 억	2249521	N	N	N	N
154	20231201	160532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	-48	5	-2.40	80765437	40521	95.95	2080	2080	1952	2600	1400	2000	1993.17	13.58	0	-122	2060	2030	1995	1965	1930	2045	1980	83	600	500	1320	1	1	16569188	323	-5.23	0.35	12	0.24	-373.00	5567.00	2980	20230522	-34.50	1703	20231027	14.62	2980	-34.50	20230522	1703	14.62	20231027	2980	-34.50	20230522	1703	14.62	20231027	0.10	N	071850	500	82 억	2249702	N	N	N	N
155	20231201	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	-5	5	-0.25	74674214	37413	88.59	2080	2080	1970	2600	1400	2000	1995.94	13.58	0	124	2060	2030	1995	1965	1930	2045	1980	83	600	500	1320	1	1	16569188	331	-5.35	0.36	12	0.23	-373.00	5567.00	2980	20230522	-33.05	1703	20231027	17.15	2980	-33.05	20230522	1703	17.15	20231027	2980	-33.05	20230522	1703	17.15	20231027	0.10	N	071850	500	82 억	2249702	N	N	N	N
156	20231201	140531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1999	-1	5	-0.05	60841398	30432	72.06	2080	2080	1970	2600	1400	2000	1999.26	13.58	0	662	2060	2030	1995	1965	1930	2045	1980	83	600	500	1320	1	1	16569188	331	-5.36	0.36	12	0.18	-373.00	5567.00	2980	20230522	-32.92	1703	20231027	17.38	2980	-32.92	20230522	1703	17.38	20231027	2980	-32.92	20230522	1703	17.38	20231027	0.10	N	071850	500	82 억	2249702	N	N	N	N
157	20231201	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	0	3	0.00	55684681	27843	65.93	2080	2080	1970	2600	1400	2000	1999.95	13.58	0	919	2060	2030	1995	1965	1930	2045	1980	83	600	500	1320	5	1	16569188	331	-5.36	0.36	12	0.17	-373.00	5567.00	2980	20230522	-32.89	1703	20231027	17.44	2980	-32.89	20230522	1703	17.44	20231027	2980	-32.89	20230522	1703	17.44	20231027	0.10	N	071850	500	82 억	2249702	N	N	N	N
158	20231201	120535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	-16	5	-0.80	55523220	27762	65.74	2080	2080	1970	2600	1400	2000	1999.97	13.58	0	917	2060	2030	1995	1965	1930	2045	1980	83	600	500	1320	1	1	16569188	329	-5.32	0.36	12	0.17	-373.00	5567.00	2980	20230522	-33.42	1703	20231027	16.50	2980	-33.42	20230522	1703	16.50	20231027	2980	-33.42	20230522	1703	16.50	20231027	0.10	N	071850	500	82 억	2249702	N	N	N	N
159	20231201	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1986	-14	5	-0.70	50845519	25400	60.14	2080	2080	1970	2600	1400	2000	2001.79	13.58	0	772	2060	2030	1995	1965	1930	2045	1980	83	600	500	1320	1	1	16569188	329	-5.32	0.36	12	0.15	-373.00	5567.00	2980	20230522	-33.36	1703	20231027	16.62	2980	-33.36	20230522	1703	16.62	20231027	2980	-33.36	20230522	1703	16.62	20231027	0.10	N	071850	500	82 억	2249702	N	N	N	N
160	20231201	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	5	2	0.25	33859767	16902	40.02	2080	2080	1974	2600	1400	2000	2003.30	13.58	0	151	2060	2030	1995	1965	1930	2045	1980	83	600	500	1320	5	1	16569188	332	-5.38	0.36	12	0.10	-373.00	5567.00	2980	20230522	-32.72	1703	20231027	17.73	2980	-32.72	20230522	1703	17.73	20231027	2980	-32.72	20230522	1703	17.73	20231027	0.10	N	071850	500	82 억	2249702	N	N	N	N
161	20231201	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	35	2	1.75	5173355	2500	5.92	2080	2080	2010	2600	1400	2000	2069.34	13.58	0	-771	2060	2030	1995	1965	1930	2045	1980	83	600	500	1320	5	1	16569188	337	-5.46	0.37	12	0.02	-373.00	5567.00	2980	20230522	-31.71	1703	20231027	19.50	2980	-31.71	20230522	1703	19.50	20231027	2980	-31.71	20230522	1703	19.50	20231027	0.10	N	071850	500	82 억	2249702	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History