KissMeData/053270/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231130	160552	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2835	-25	5	-0.87	420529385	147431	129.42	2860	2890	2835	3715	2005	2860	2852.89	1.74	45472	2970	2915	2885	2830	2800	2900	2815	134	855	500	2050	5	1	26758328	759	18.77	0.87	12	0.55	151.00	3248.00	4165	20230515	-31.93	2160	20230102	31.25	4165	-31.93	20230515	2160	31.25	20230102	4165	-31.93	20230515	2160	31.25	20230102	2.00	N	053270	500	133 억	465297	N	N	N	N
3	20231130	150554	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	0	3	0.00	330377385	115683	101.55	2860	2890	2835	3715	2005	2860	2855.87	1.74	38163	2970	2915	2885	2830	2800	2900	2815	134	855	500	2050	5	1	26758328	765	18.94	0.88	12	0.43	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.00	N	053270	500	133 억	465297	N	N	N	N
4	20231130	140550	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	15	2	0.52	292143245	102309	89.81	2860	2890	2835	3715	2005	2860	2855.48	1.74	36142	2970	2915	2885	2830	2800	2900	2815	134	855	500	2050	5	1	26758328	769	19.04	0.89	12	0.38	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	2.00	N	053270	500	133 억	465297	N	N	N	N
5	20231130	130549	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	15	2	0.52	272277075	95384	83.73	2860	2890	2835	3715	2005	2860	2854.52	1.74	38016	2970	2915	2885	2830	2800	2900	2815	134	855	500	2050	5	1	26758328	769	19.04	0.89	12	0.36	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	2.00	N	053270	500	133 억	465297	N	N	N	N
6	20231130	120559	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2850	-10	5	-0.35	245626130	86070	75.55	2860	2890	2835	3715	2005	2860	2853.77	1.74	36422	2970	2915	2885	2830	2800	2900	2815	134	855	500	2050	5	1	26758328	763	18.87	0.88	12	0.32	151.00	3248.00	4165	20230515	-31.57	2160	20230102	31.94	4165	-31.57	20230515	2160	31.94	20230102	4165	-31.57	20230515	2160	31.94	20230102	2.00	N	053270	500	133 억	465297	N	N	N	N
7	20231130	110553	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	-5	5	-0.17	215605070	75545	66.31	2860	2890	2835	3715	2005	2860	2853.97	1.74	36116	2970	2915	2885	2830	2800	2900	2815	134	855	500	2050	5	1	26758328	764	18.91	0.88	12	0.28	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	2.00	N	053270	500	133 억	465297	N	N	N	N
8	20231130	100548	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	0	3	0.00	53371685	18690	16.41	2860	2890	2840	3715	2005	2860	2855.54	1.74	4373	2970	2915	2885	2830	2800	2900	2815	134	855	500	2050	5	1	26758328	765	18.94	0.88	12	0.07	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.00	N	053270	500	133 억	465297	N	N	N	N
9	20231130	090550	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	20	2	0.70	8729775	3052	2.68	2860	2890	2860	3715	2005	2860	2860.39	1.74	457	2970	2915	2885	2830	2800	2900	2815	134	855	500	2050	5	1	26758328	771	19.07	0.89	12	0.01	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.00	N	053270	500	133 억	465297	N	N	N	N
10	20231129	160548	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	-60	5	-2.05	323012420	112179	108.82	2920	2940	2855	3795	2045	2920	2879.49	1.87	-32693	2976	2947	2906	2877	2836	2962	2892	134	875	500	2100	5	1	26758328	765	18.94	0.88	12	0.42	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.03	N	053270	500	133 억	501173	N	N	N	N
11	20231129	150551	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	-65	5	-2.23	282014185	97841	94.91	2920	2940	2855	3795	2045	2920	2882.30	1.87	-31404	2976	2947	2906	2877	2836	2962	2892	134	875	500	2100	5	1	26758328	764	18.91	0.88	12	0.37	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	2.03	N	053270	500	133 억	501173	N	N	N	N
12	20231129	140549	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	-35	5	-1.20	198164570	68569	66.51	2920	2940	2870	3795	2045	2920	2889.92	1.87	-16772	2976	2947	2906	2877	2836	2962	2892	134	875	500	2100	5	1	26758328	772	19.11	0.89	12	0.26	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.03	N	053270	500	133 억	501173	N	N	N	N
13	20231129	130551	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-30	5	-1.03	166800830	57683	55.95	2920	2940	2875	3795	2045	2920	2891.59	1.87	-10658	2976	2947	2906	2877	2836	2962	2892	134	875	500	2100	5	1	26758328	773	19.14	0.89	12	0.22	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.03	N	053270	500	133 억	501173	N	N	N	N
14	20231129	120551	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-30	5	-1.03	155272845	53693	52.08	2920	2940	2875	3795	2045	2920	2891.76	1.87	-10332	2976	2947	2906	2877	2836	2962	2892	134	875	500	2100	5	1	26758328	773	19.14	0.89	12	0.20	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.03	N	053270	500	133 억	501173	N	N	N	N
15	20231129	110551	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	-35	5	-1.20	119109430	41152	39.92	2920	2940	2875	3795	2045	2920	2894.26	1.87	-10832	2976	2947	2906	2877	2836	2962	2892	134	875	500	2100	5	1	26758328	772	19.11	0.89	12	0.15	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.03	N	053270	500	133 억	501173	N	N	N	N
16	20231129	100549	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	-20	5	-0.68	73036740	25185	24.43	2920	2940	2875	3795	2045	2920	2899.86	1.87	-7953	2976	2947	2906	2877	2836	2962	2892	134	875	500	2100	5	1	26758328	776	19.21	0.89	12	0.09	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.03	N	053270	500	133 억	501173	N	N	N	N
17	20231129	090547	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	15	2	0.51	16438440	5631	5.46	2920	2940	2915	3795	2045	2920	2919.25	1.87	-2884	2976	2947	2906	2877	2836	2962	2892	134	875	500	2100	5	1	26758328	785	19.44	0.90	12	0.02	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.03	N	053270	500	133 억	501173	N	N	N	N
18	20231128	160548	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	20	2	0.69	297429790	102612	54.37	2900	2935	2865	3770	2030	2900	2898.50	1.78	25275	3046	2972	2921	2847	2796	2947	2822	134	870	500	2080	5	1	26758328	781	19.34	0.90	12	0.38	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.02	N	053270	500	133 억	475896	N	N	N	N
19	20231128	150513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	35	2	1.21	285929850	98678	52.28	2900	2935	2865	3770	2030	2900	2897.60	1.78	25621	3046	2972	2921	2847	2796	2947	2822	134	870	500	2080	5	1	26758328	785	19.44	0.90	12	0.37	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.02	N	053270	500	133 억	475896	N	N	N	N
20	20231128	140548	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	25	2	0.86	264410345	91326	48.39	2900	2930	2865	3770	2030	2900	2895.23	1.78	25915	3046	2972	2921	2847	2796	2947	2822	134	870	500	2080	5	1	26758328	783	19.37	0.90	12	0.34	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.02	N	053270	500	133 억	475896	N	N	N	N
21	20231128	130545	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	20	2	0.69	248951530	86043	45.59	2900	2925	2865	3770	2030	2900	2893.33	1.78	25920	3046	2972	2921	2847	2796	2947	2822	134	870	500	2080	5	1	26758328	781	19.34	0.90	12	0.32	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.02	N	053270	500	133 억	475896	N	N	N	N
22	20231128	120546	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	20	2	0.69	210932150	72960	38.66	2900	2925	2865	3770	2030	2900	2891.05	1.78	22327	3046	2972	2921	2847	2796	2947	2822	134	870	500	2080	5	1	26758328	781	19.34	0.90	12	0.27	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.02	N	053270	500	133 억	475896	N	N	N	N
23	20231128	110546	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	20	2	0.69	180282670	62436	33.08	2900	2925	2865	3770	2030	2900	2887.45	1.78	17358	3046	2972	2921	2847	2796	2947	2822	134	870	500	2080	5	1	26758328	781	19.34	0.90	12	0.23	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.02	N	053270	500	133 억	475896	N	N	N	N
24	20231128	100546	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	-20	5	-0.69	117493505	40791	21.61	2900	2920	2865	3770	2030	2900	2880.32	1.78	10571	3046	2972	2921	2847	2796	2947	2822	134	870	500	2080	5	1	26758328	771	19.07	0.89	12	0.15	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.02	N	053270	500	133 억	475896	N	N	N	N
25	20231128	090545	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-10	5	-0.34	18688810	6470	3.43	2900	2920	2875	3770	2030	2900	2888.31	1.78	1485	3046	2972	2921	2847	2796	2947	2822	134	870	500	2080	5	1	26758328	773	19.14	0.89	12	0.02	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.02	N	053270	500	133 억	475896	N	N	N	N
26	20231127	160544	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	-75	5	-2.52	545153700	186214	197.34	2980	2995	2870	3865	2085	2975	2927.49	1.77	3115	3021	2997	2976	2952	2931	3010	2965	134	890	500	2140	5	1	26758328	776	19.21	0.89	12	0.70	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.09	N	053270	500	133 억	474275	N	N	N	N
27	20231127	150544	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2930	-45	5	-1.51	423765415	144406	153.03	2980	2995	2905	3865	2085	2975	2934.44	1.77	1375	3021	2997	2976	2952	2931	3010	2965	134	890	500	2140	5	1	26758328	784	19.40	0.90	12	0.54	151.00	3248.00	4165	20230515	-29.65	2160	20230102	35.65	4165	-29.65	20230515	2160	35.65	20230102	4165	-29.65	20230515	2160	35.65	20230102	2.09	N	053270	500	133 억	474275	N	N	N	N
28	20231127	140549	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	-70	5	-2.35	354340815	120642	127.85	2980	2995	2905	3865	2085	2975	2937.01	1.77	3235	3021	2997	2976	2952	2931	3010	2965	134	890	500	2140	5	1	26758328	777	19.24	0.89	12	0.45	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.09	N	053270	500	133 억	474275	N	N	N	N
29	20231127	130546	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2930	-45	5	-1.51	281080720	95504	101.21	2980	2995	2920	3865	2085	2975	2943.01	1.77	-345	3021	2997	2976	2952	2931	3010	2965	134	890	500	2140	5	1	26758328	784	19.40	0.90	12	0.36	151.00	3248.00	4165	20230515	-29.65	2160	20230102	35.65	4165	-29.65	20230515	2160	35.65	20230102	4165	-29.65	20230515	2160	35.65	20230102	2.09	N	053270	500	133 억	474275	N	N	N	N
30	20231127	120546	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	-30	5	-1.01	197783305	67089	71.10	2980	2995	2930	3865	2085	2975	2947.93	1.77	2867	3021	2997	2976	2952	2931	3010	2965	134	890	500	2140	5	1	26758328	788	19.50	0.91	12	0.25	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.09	N	053270	500	133 억	474275	N	N	N	N
31	20231127	110540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	-25	5	-0.84	189446630	64257	68.09	2980	2995	2930	3865	2085	2975	2948.11	1.77	3256	3021	2997	2976	2952	2931	3010	2965	134	890	500	2140	5	1	26758328	789	19.54	0.91	12	0.24	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.09	N	053270	500	133 억	474275	N	N	N	N
32	20231127	100538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2940	-35	5	-1.18	152027290	51537	54.62	2980	2995	2930	3865	2085	2975	2949.69	1.77	1578	3021	2997	2976	2952	2931	3010	2965	134	890	500	2140	5	1	26758328	787	19.47	0.91	12	0.19	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	4165	-29.41	20230515	2160	36.11	20230102	4165	-29.41	20230515	2160	36.11	20230102	2.09	N	053270	500	133 억	474275	N	N	N	N
33	20231127	090540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2990	15	2	0.50	4791365	1610	1.71	2980	2995	2970	3865	2085	2975	2976.30	1.77	-11	3021	2997	2976	2952	2931	3010	2965	134	890	500	2140	5	1	26758328	800	19.80	0.92	12	0.01	151.00	3248.00	4165	20230515	-28.21	2160	20230102	38.43	4165	-28.21	20230515	2160	38.43	20230102	4165	-28.21	20230515	2160	38.43	20230102	2.09	N	053270	500	133 억	474275	N	N	N	N
34	20231124	160535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	20	2	0.68	280869810	94330	79.51	2955	3000	2955	3840	2070	2955	2977.58	1.73	12658	3035	2995	2970	2930	2905	2982	2917	134	885	500	2120	5	1	26758328	796	19.70	0.92	12	0.35	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	2.07	N	053270	500	133 억	461737	N	N	N	N
35	20231124	150542	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	40	2	1.35	267300960	89778	75.67	2955	3000	2955	3840	2070	2955	2977.41	1.73	12159	3035	2995	2970	2930	2905	2982	2917	134	885	500	2120	5	1	26758328	801	19.83	0.92	12	0.34	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	2.07	N	053270	500	133 억	461737	N	N	N	N
36	20231124	140543	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	25	2	0.85	218661465	73458	61.92	2955	3000	2955	3840	2070	2955	2976.75	1.73	11866	3035	2995	2970	2930	2905	2982	2917	134	885	500	2120	5	1	26758328	797	19.74	0.92	12	0.27	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	2.07	N	053270	500	133 억	461737	N	N	N	N
37	20231124	130539	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2985	30	2	1.02	175983265	59129	49.84	2955	3000	2955	3840	2070	2955	2976.34	1.73	11565	3035	2995	2970	2930	2905	2982	2917	134	885	500	2120	5	1	26758328	799	19.77	0.92	12	0.22	151.00	3248.00	4165	20230515	-28.33	2160	20230102	38.19	4165	-28.33	20230515	2160	38.19	20230102	4165	-28.33	20230515	2160	38.19	20230102	2.07	N	053270	500	133 억	461737	N	N	N	N
38	20231124	120543	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	40	2	1.35	159302150	53540	45.13	2955	3000	2955	3840	2070	2955	2975.47	1.73	11150	3035	2995	2970	2930	2905	2982	2917	134	885	500	2120	5	1	26758328	801	19.83	0.92	12	0.20	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	2.07	N	053270	500	133 억	461737	N	N	N	N
39	20231124	110540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2985	30	2	1.02	118923935	40005	33.72	2955	2990	2955	3840	2070	2955	2972.82	1.73	10231	3035	2995	2970	2930	2905	2982	2917	134	885	500	2120	5	1	26758328	799	19.77	0.92	12	0.15	151.00	3248.00	4165	20230515	-28.33	2160	20230102	38.19	4165	-28.33	20230515	2160	38.19	20230102	4165	-28.33	20230515	2160	38.19	20230102	2.07	N	053270	500	133 억	461737	N	N	N	N
40	20231124	100539	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	15	2	0.51	72286520	24317	20.50	2955	2990	2955	3840	2070	2955	2972.83	1.73	6116	3035	2995	2970	2930	2905	2982	2917	134	885	500	2120	5	1	26758328	795	19.67	0.91	12	0.09	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.07	N	053270	500	133 억	461737	N	N	N	N
41	20231124	090539	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	10	2	0.34	13370425	4518	3.81	2955	2975	2955	3840	2070	2955	2959.59	1.73	-1011	3035	2995	2970	2930	2905	2982	2917	134	885	500	2120	5	1	26758328	793	19.64	0.91	12	0.02	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	2.07	N	053270	500	133 억	461737	N	N	N	N
42	20231123	160533	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	-25	5	-0.84	349320590	117930	67.60	2985	3010	2945	3870	2090	2980	2962.06	1.69	8584	3070	3025	2985	2940	2900	3047	2962	134	890	500	2140	5	1	26758328	791	19.57	0.91	12	0.44	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.04	N	053270	500	133 억	452833	N	N	N	N
43	20231123	150552	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	-20	5	-0.67	312117655	105348	60.39	2985	3010	2945	3870	2090	2980	2962.68	1.69	8583	3070	3025	2985	2940	2900	3047	2962	134	890	500	2140	5	1	26758328	792	19.60	0.91	12	0.39	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.04	N	053270	500	133 억	452833	N	N	N	N
44	20231123	140546	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	-5	5	-0.17	292595050	98753	56.61	2985	3010	2945	3870	2090	2980	2962.84	1.69	9299	3070	3025	2985	2940	2900	3047	2962	134	890	500	2140	5	1	26758328	796	19.70	0.92	12	0.37	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	2.04	N	053270	500	133 억	452833	N	N	N	N
45	20231123	130546	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	-10	5	-0.34	267193070	90190	51.70	2985	3010	2945	3870	2090	2980	2962.50	1.69	9260	3070	3025	2985	2940	2900	3047	2962	134	890	500	2140	5	1	26758328	795	19.67	0.91	12	0.34	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.04	N	053270	500	133 억	452833	N	N	N	N
46	20231123	120540	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	-10	5	-0.34	201658735	68021	38.99	2985	3010	2945	3870	2090	2980	2964.58	1.69	5756	3070	3025	2985	2940	2900	3047	2962	134	890	500	2140	5	1	26758328	795	19.67	0.91	12	0.25	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.04	N	053270	500	133 억	452833	N	N	N	N
47	20231123	110552	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	-5	5	-0.17	189991435	64093	36.74	2985	3010	2945	3870	2090	2980	2964.23	1.69	4930	3070	3025	2985	2940	2900	3047	2962	134	890	500	2140	5	1	26758328	796	19.70	0.92	12	0.24	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	2.04	N	053270	500	133 억	452833	N	N	N	N
48	20231123	100543	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	-20	5	-0.67	122379800	41246	23.64	2985	3010	2945	3870	2090	2980	2966.97	1.69	-694	3070	3025	2985	2940	2900	3047	2962	134	890	500	2140	5	1	26758328	792	19.60	0.91	12	0.15	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.04	N	053270	500	133 억	452833	N	N	N	N
49	20231123	090537	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	15	2	0.50	4621805	1546	0.89	2985	3010	2985	3870	2090	2980	2991.91	1.69	79	3070	3025	2985	2940	2900	3047	2962	134	890	500	2140	5	1	26758328	801	19.83	0.92	12	0.01	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	2.04	N	053270	500	133 억	452833	N	N	N	N
50	20231122	160522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	5	2	0.17	518206145	173408	140.82	2965	3030	2945	3865	2085	2975	2988.36	1.71	-5322	3008	2991	2968	2951	2928	2980	2940	134	890	500	2140	5	1	26758328	797	19.74	0.92	12	0.65	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	2.04	N	053270	500	133 억	457727	N	N	N	N
51	20231122	150531	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2985	10	2	0.34	488940890	163588	132.84	2965	3030	2945	3865	2085	2975	2988.86	1.71	-4422	3008	2991	2968	2951	2928	2980	2940	134	890	500	2140	5	1	26758328	799	19.77	0.92	12	0.61	151.00	3248.00	4165	20230515	-28.33	2160	20230102	38.19	4165	-28.33	20230515	2160	38.19	20230102	4165	-28.33	20230515	2160	38.19	20230102	2.04	N	053270	500	133 억	457727	N	N	N	N
52	20231122	140523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2990	15	2	0.50	471522280	157752	128.10	2965	3030	2945	3865	2085	2975	2989.01	1.71	-3852	3008	2991	2968	2951	2928	2980	2940	134	890	500	2140	5	1	26758328	800	19.80	0.92	12	0.59	151.00	3248.00	4165	20230515	-28.21	2160	20230102	38.43	4165	-28.21	20230515	2160	38.43	20230102	4165	-28.21	20230515	2160	38.43	20230102	2.04	N	053270	500	133 억	457727	N	N	N	N
53	20231122	130543	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2990	15	2	0.50	447395170	149675	121.54	2965	3030	2945	3865	2085	2975	2989.11	1.71	-5413	3008	2991	2968	2951	2928	2980	2940	134	890	500	2140	5	1	26758328	800	19.80	0.92	12	0.56	151.00	3248.00	4165	20230515	-28.21	2160	20230102	38.43	4165	-28.21	20230515	2160	38.43	20230102	4165	-28.21	20230515	2160	38.43	20230102	2.04	N	053270	500	133 억	457727	N	N	N	N
54	20231122	120545	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2990	15	2	0.50	357570205	119753	97.25	2965	3030	2945	3865	2085	2975	2985.90	1.71	-603	3008	2991	2968	2951	2928	2980	2940	134	890	500	2140	5	1	26758328	800	19.80	0.92	12	0.45	151.00	3248.00	4165	20230515	-28.21	2160	20230102	38.43	4165	-28.21	20230515	2160	38.43	20230102	4165	-28.21	20230515	2160	38.43	20230102	2.04	N	053270	500	133 억	457727	N	N	N	N
55	20231122	110608	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2990	15	2	0.50	284223215	95076	77.21	2965	3030	2945	3865	2085	2975	2989.43	1.71	-5288	3008	2991	2968	2951	2928	2980	2940	134	890	500	2140	5	1	26758328	800	19.80	0.92	12	0.36	151.00	3248.00	4165	20230515	-28.21	2160	20230102	38.43	4165	-28.21	20230515	2160	38.43	20230102	4165	-28.21	20230515	2160	38.43	20230102	2.04	N	053270	500	133 억	457727	N	N	N	N
56	20231122	100552	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	0	3	0.00	229246860	76636	62.23	2965	3030	2945	3865	2085	2975	2991.37	1.71	-4411	3008	2991	2968	2951	2928	2980	2940	134	890	500	2140	5	1	26758328	796	19.70	0.92	12	0.29	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	2.04	N	053270	500	133 억	457727	N	N	N	N
57	20231122	090525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	5	2	0.17	21542990	7282	5.91	2965	2980	2945	3865	2085	2975	2958.39	1.71	1622	3008	2991	2968	2951	2928	2980	2940	134	890	500	2140	5	1	26758328	797	19.74	0.92	12	0.03	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	2.04	N	053270	500	133 억	457727	N	N	N	N
58	20231121	160527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	10	2	0.34	357290565	120335	47.35	2980	2985	2945	3850	2080	2965	2969.20	1.67	10538	3081	3022	2971	2912	2861	3052	2942	134	885	500	2130	5	1	26758328	796	19.70	0.92	12	0.45	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	1.99	N	053270	500	133 억	447355	N	N	N	N
59	20231121	150527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	10	2	0.34	330874905	111444	43.85	2980	2985	2945	3850	2080	2965	2969.05	1.67	10813	3081	3022	2971	2912	2861	3052	2942	134	885	500	2130	5	1	26758328	796	19.70	0.92	12	0.42	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	1.99	N	053270	500	133 억	447355	N	N	N	N
60	20231121	140522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	5	2	0.17	303596120	102267	40.24	2980	2985	2945	3850	2080	2965	2968.74	1.67	13093	3081	3022	2971	2912	2861	3052	2942	134	885	500	2130	5	1	26758328	795	19.67	0.91	12	0.38	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	1.99	N	053270	500	133 억	447355	N	N	N	N
61	20231121	130520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	5	2	0.17	272865805	91921	36.17	2980	2985	2945	3850	2080	2965	2968.56	1.67	13124	3081	3022	2971	2912	2861	3052	2942	134	885	500	2130	5	1	26758328	795	19.67	0.91	12	0.34	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	1.99	N	053270	500	133 억	447355	N	N	N	N
62	20231121	120519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	10	2	0.34	222685610	75042	29.53	2980	2985	2945	3850	2080	2965	2967.55	1.67	16555	3081	3022	2971	2912	2861	3052	2942	134	885	500	2130	5	1	26758328	796	19.70	0.92	12	0.28	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	1.99	N	053270	500	133 억	447355	N	N	N	N
63	20231121	110518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	0	3	0.00	197645330	66599	26.21	2980	2985	2945	3850	2080	2965	2967.78	1.67	13537	3081	3022	2971	2912	2861	3052	2942	134	885	500	2130	5	1	26758328	793	19.64	0.91	12	0.25	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.99	N	053270	500	133 억	447355	N	N	N	N
64	20231121	100506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	5	2	0.17	144137395	48576	19.12	2980	2985	2945	3850	2080	2965	2967.35	1.67	7650	3081	3022	2971	2912	2861	3052	2942	134	885	500	2130	5	1	26758328	795	19.67	0.91	12	0.18	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	1.99	N	053270	500	133 억	447355	N	N	N	N
65	20231121	090512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	-10	5	-0.34	24187170	8166	3.21	2980	2980	2945	3850	2080	2965	2960.93	1.67	-1308	3081	3022	2971	2912	2861	3052	2942	134	885	500	2130	5	1	26758328	791	19.57	0.91	12	0.03	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	1.99	N	053270	500	133 억	447355	N	N	N	N
66	20231120	160516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	5	2	0.17	748552015	252010	151.66	2960	3030	2920	3845	2075	2960	2970.34	1.46	56270	3053	3006	2978	2931	2903	2992	2917	134	885	500	2130	5	1	26758328	793	19.64	0.91	12	0.94	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.99	N	053270	500	133 억	390916	N	N	N	N
67	20231120	150520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	5	2	0.17	716771005	241292	145.21	2960	3030	2920	3845	2075	2960	2970.55	1.46	55290	3053	3006	2978	2931	2903	2992	2917	134	885	500	2130	5	1	26758328	793	19.64	0.91	12	0.90	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.99	N	053270	500	133 억	390916	N	N	N	N
68	20231120	140519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	5	2	0.17	542906620	182431	109.79	2960	3030	2920	3845	2075	2960	2975.96	1.46	39133	3053	3006	2978	2931	2903	2992	2917	134	885	500	2130	5	1	26758328	793	19.64	0.91	12	0.68	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.99	N	053270	500	133 억	390916	N	N	N	N
69	20231120	130516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	5	2	0.17	451903565	151746	91.32	2960	3030	2920	3845	2075	2960	2978.03	1.46	26729	3053	3006	2978	2931	2903	2992	2917	134	885	500	2130	5	1	26758328	793	19.64	0.91	12	0.57	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.99	N	053270	500	133 억	390916	N	N	N	N
70	20231120	120517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	5	2	0.17	418072970	140328	84.45	2960	3030	2920	3845	2075	2960	2979.26	1.46	23414	3053	3006	2978	2931	2903	2992	2917	134	885	500	2130	5	1	26758328	793	19.64	0.91	12	0.52	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.99	N	053270	500	133 억	390916	N	N	N	N
71	20231120	110516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	10	2	0.34	391486385	131365	79.06	2960	3030	2920	3845	2075	2960	2980.14	1.46	20717	3053	3006	2978	2931	2903	2992	2917	134	885	500	2130	5	1	26758328	795	19.67	0.91	12	0.49	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	1.99	N	053270	500	133 억	390916	N	N	N	N
72	20231120	100514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3020	60	2	2.03	170107875	56985	34.29	2960	3030	2920	3845	2075	2960	2985.13	1.46	6328	3053	3006	2978	2931	2903	2992	2917	134	885	500	2130	5	1	26758328	808	20.00	0.93	12	0.21	151.00	3248.00	4165	20230515	-27.49	2160	20230102	39.81	4165	-27.49	20230515	2160	39.81	20230102	4165	-27.49	20230515	2160	39.81	20230102	1.99	N	053270	500	133 억	390916	N	N	N	N
73	20231120	090519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	20	2	0.68	33889640	11467	6.90	2960	2980	2920	3845	2075	2960	2955.41	1.46	5281	3053	3006	2978	2931	2903	2992	2917	134	885	500	2130	5	1	26758328	797	19.74	0.92	12	0.04	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	1.99	N	053270	500	133 억	390916	N	N	N	N
74	20231117	160528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	-70	5	-2.31	487702120	163904	60.84	3025	3025	2950	3935	2125	3030	2975.28	1.59	-35789	3093	3061	3018	2986	2943	3077	3002	134	905	500	2180	5	1	26758328	792	19.60	0.91	12	0.61	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	1.93	N	053270	500	133 억	424985	N	N	N	N
75	20231117	150531	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	-50	5	-1.65	463925960	155897	57.87	3025	3025	2950	3935	2125	3030	2975.52	1.59	-35766	3093	3061	3018	2986	2943	3077	3002	134	905	500	2180	5	1	26758328	797	19.74	0.92	12	0.58	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	1.93	N	053270	500	133 억	424985	N	N	N	N
76	20231117	140529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	-65	5	-2.15	432627185	145349	53.96	3025	3025	2950	3935	2125	3030	2976.13	1.59	-34628	3093	3061	3018	2986	2943	3077	3002	134	905	500	2180	5	1	26758328	793	19.64	0.91	12	0.54	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.93	N	053270	500	133 억	424985	N	N	N	N
77	20231117	130528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	-65	5	-2.15	414487160	139237	51.69	3025	3025	2950	3935	2125	3030	2976.49	1.59	-33900	3093	3061	3018	2986	2943	3077	3002	134	905	500	2180	5	1	26758328	793	19.64	0.91	12	0.52	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.93	N	053270	500	133 억	424985	N	N	N	N
78	20231117	120529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	-60	5	-1.98	385835410	129573	48.10	3025	3025	2950	3935	2125	3030	2977.37	1.59	-31897	3093	3061	3018	2986	2943	3077	3002	134	905	500	2180	5	1	26758328	795	19.67	0.91	12	0.48	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	1.93	N	053270	500	133 억	424985	N	N	N	N
79	20231117	110530	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	-65	5	-2.15	345954685	116123	43.11	3025	3025	2950	3935	2125	3030	2978.80	1.59	-30825	3093	3061	3018	2986	2943	3077	3002	134	905	500	2180	5	1	26758328	793	19.64	0.91	12	0.43	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.93	N	053270	500	133 억	424985	N	N	N	N
80	20231117	100528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	-75	5	-2.48	314120810	105416	39.13	3025	3025	2950	3935	2125	3030	2979.37	1.59	-30358	3093	3061	3018	2986	2943	3077	3002	134	905	500	2180	5	1	26758328	791	19.57	0.91	12	0.39	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	1.93	N	053270	500	133 억	424985	N	N	N	N
81	20231117	090530	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	-55	5	-1.82	73087335	24376	9.05	3025	3025	2975	3935	2125	3030	2997.08	1.59	-9045	3093	3061	3018	2986	2943	3077	3002	134	905	500	2180	5	1	26758328	796	19.70	0.92	12	0.09	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	1.93	N	053270	500	133 억	424985	N	N	N	N
82	20231116	160526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3015	15	2	0.50	723415725	240099	46.11	2990	3050	2975	3900	2100	3000	3012.99	1.33	65411	3123	3061	3018	2956	2913	3040	2935	134	900	500	2160	5	1	26758328	807	19.97	0.93	12	0.90	151.00	3248.00	4165	20230515	-27.61	2160	20230102	39.58	4165	-27.61	20230515	2160	39.58	20230102	4165	-27.61	20230515	2160	39.58	20230102	1.91	N	053270	500	133 억	356981	N	N	N	N
83	20231116	150526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3005	5	2	0.17	661083765	219411	42.14	2990	3050	2975	3900	2100	3000	3012.99	1.33	59775	3123	3061	3018	2956	2913	3040	2935	134	900	500	2160	5	1	26758328	804	19.90	0.93	12	0.82	151.00	3248.00	4165	20230515	-27.85	2160	20230102	39.12	4165	-27.85	20230515	2160	39.12	20230102	4165	-27.85	20230515	2160	39.12	20230102	1.91	N	053270	500	133 억	356981	N	N	N	N
84	20231116	140512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3020	20	2	0.67	593417035	196934	37.82	2990	3050	2975	3900	2100	3000	3013.28	1.33	51703	3123	3061	3018	2956	2913	3040	2935	134	900	500	2160	5	1	26758328	808	20.00	0.93	12	0.74	151.00	3248.00	4165	20230515	-27.49	2160	20230102	39.81	4165	-27.49	20230515	2160	39.81	20230102	4165	-27.49	20230515	2160	39.81	20230102	1.91	N	053270	500	133 억	356981	N	N	N	N
85	20231116	130526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	0	3	0.00	458271845	152260	29.24	2990	3050	2975	3900	2100	3000	3009.80	1.33	45169	3123	3061	3018	2956	2913	3040	2935	134	900	500	2160	5	1	26758328	803	19.87	0.92	12	0.57	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	1.91	N	053270	500	133 억	356981	N	N	N	N
86	20231116	120528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	0	3	0.00	410513295	136320	26.18	2990	3050	2975	3900	2100	3000	3011.39	1.33	45082	3123	3061	3018	2956	2913	3040	2935	134	900	500	2160	5	1	26758328	803	19.87	0.92	12	0.51	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	1.91	N	053270	500	133 억	356981	N	N	N	N
87	20231116	110524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2990	-10	5	-0.33	313350815	103922	19.96	2990	3050	2975	3900	2100	3000	3015.25	1.33	39774	3123	3061	3018	2956	2913	3040	2935	134	900	500	2160	5	1	26758328	800	19.80	0.92	12	0.39	151.00	3248.00	4165	20230515	-28.21	2160	20230102	38.43	4165	-28.21	20230515	2160	38.43	20230102	4165	-28.21	20230515	2160	38.43	20230102	1.91	N	053270	500	133 억	356981	N	N	N	N
88	20231116	100525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2985	-15	5	-0.50	56926975	19034	3.66	2990	3010	2975	3900	2100	3000	2990.80	1.33	10283	3123	3061	3018	2956	2913	3040	2935	134	900	500	2160	5	1	26758328	799	19.77	0.92	12	0.07	151.00	3248.00	4165	20230515	-28.33	2160	20230102	38.19	4165	-28.33	20230515	2160	38.19	20230102	4165	-28.33	20230515	2160	38.19	20230102	1.91	N	053270	500	133 억	356981	N	N	N	N
89	20231116	090525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	1.33	0	3123	3061	3018	2956	2913	3040	2935	134	900	500	2160	5	1	26758328	803	19.87	0.92	12	0.00	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	1.91	N	053270	500	133 억	356981	N	N	N	N
90	20231115	160454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	0	3	0.00	1556446725	515391	50.42	3080	3080	2975	3900	2100	3000	3019.96	1.09	64626	3206	3102	3016	2912	2826	3155	2965	134	900	500	2160	5	1	26758328	803	19.87	0.92	12	1.93	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	1.69	N	053270	500	133 억	291033	N	N	N	N
91	20231115	150532	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	0	3	0.00	1463479470	484506	47.40	3080	3080	2975	3900	2100	3000	3020.56	1.09	55302	3206	3102	3016	2912	2826	3155	2965	134	900	500	2160	5	1	26758328	803	19.87	0.92	12	1.81	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	1.69	N	053270	500	133 억	291033	N	N	N	N
92	20231115	140530	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3010	10	2	0.33	1251687005	413757	40.48	3080	3080	3000	3900	2100	3000	3025.17	1.09	48302	3206	3102	3016	2912	2826	3155	2965	134	900	500	2160	5	1	26758328	805	19.93	0.93	12	1.55	151.00	3248.00	4165	20230515	-27.73	2160	20230102	39.35	4165	-27.73	20230515	2160	39.35	20230102	4165	-27.73	20230515	2160	39.35	20230102	1.69	N	053270	500	133 억	291033	N	N	N	N
93	20231115	130533	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3030	30	2	1.00	1098135685	362821	35.49	3080	3080	3000	3900	2100	3000	3026.66	1.09	43254	3206	3102	3016	2912	2826	3155	2965	134	900	500	2160	5	1	26758328	811	20.07	0.93	12	1.36	151.00	3248.00	4165	20230515	-27.25	2160	20230102	40.28	4165	-27.25	20230515	2160	40.28	20230102	4165	-27.25	20230515	2160	40.28	20230102	1.69	N	053270	500	133 억	291033	N	N	N	N
94	20231115	120534	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3005	5	2	0.17	877622325	289751	28.35	3080	3080	3000	3900	2100	3000	3028.88	1.09	28224	3206	3102	3016	2912	2826	3155	2965	134	900	500	2160	5	1	26758328	804	19.90	0.93	12	1.08	151.00	3248.00	4165	20230515	-27.85	2160	20230102	39.12	4165	-27.85	20230515	2160	39.12	20230102	4165	-27.85	20230515	2160	39.12	20230102	1.69	N	053270	500	133 억	291033	N	N	N	N
95	20231115	110538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3030	30	2	1.00	762679240	251626	24.62	3080	3080	3000	3900	2100	3000	3031.00	1.09	19016	3206	3102	3016	2912	2826	3155	2965	134	900	500	2160	5	1	26758328	811	20.07	0.93	12	0.94	151.00	3248.00	4165	20230515	-27.25	2160	20230102	40.28	4165	-27.25	20230515	2160	40.28	20230102	4165	-27.25	20230515	2160	40.28	20230102	1.69	N	053270	500	133 억	291033	N	N	N	N
96	20231115	100536	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3020	20	2	0.67	559033550	184224	18.02	3080	3080	3000	3900	2100	3000	3034.53	1.09	7397	3206	3102	3016	2912	2826	3155	2965	134	900	500	2160	5	1	26758328	808	20.00	0.93	12	0.69	151.00	3248.00	4165	20230515	-27.49	2160	20230102	39.81	4165	-27.49	20230515	2160	39.81	20230102	4165	-27.49	20230515	2160	39.81	20230102	1.69	N	053270	500	133 억	291033	N	N	N	N
97	20231115	090529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3010	10	2	0.33	182100470	59814	5.85	3080	3080	3010	3900	2100	3000	3044.45	1.09	-3261	3206	3102	3016	2912	2826	3155	2965	134	900	500	2160	5	1	26758328	805	19.93	0.93	12	0.22	151.00	3248.00	4165	20230515	-27.73	2160	20230102	39.35	4165	-27.73	20230515	2160	39.35	20230102	4165	-27.73	20230515	2160	39.35	20230102	1.69	N	053270	500	133 억	291033	N	N	N	N
98	20231114	160524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	0	3	0.00	3025000730	1007386	39.48	2975	3120	2930	3900	2100	3000	3002.83	0.82	67761	3373	3186	2963	2776	2553	3280	2870	134	900	500	2160	5	1	26758328	803	19.87	0.92	12	3.76	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	1.69	N	053270	500	133 억	218826	N	N	N	N
99	20231114	150524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	-20	5	-0.67	2906228105	967793	37.93	2975	3120	2930	3900	2100	3000	3002.95	0.82	56900	3373	3186	2963	2776	2553	3280	2870	134	900	500	2160	5	1	26758328	797	19.74	0.92	12	3.62	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	1.69	N	053270	500	133 억	218826	N	N	N	N
100	20231114	140524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	-20	5	-0.67	2760245565	918965	36.02	2975	3120	2930	3900	2100	3000	3003.65	0.82	39424	3373	3186	2963	2776	2553	3280	2870	134	900	500	2160	5	1	26758328	797	19.74	0.92	12	3.43	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	1.69	N	053270	500	133 억	218826	N	N	N	N
101	20231114	130526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	-5	5	-0.17	1572324875	527531	20.68	2975	3025	2930	3900	2100	3000	2980.49	0.82	55516	3373	3186	2963	2776	2553	3280	2870	134	900	500	2160	5	1	26758328	801	19.83	0.92	12	1.97	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	1.69	N	053270	500	133 억	218826	N	N	N	N
102	20231114	120526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2990	-10	5	-0.33	1394542755	467837	18.34	2975	3025	2930	3900	2100	3000	2980.78	0.82	38932	3373	3186	2963	2776	2553	3280	2870	134	900	500	2160	5	1	26758328	800	19.80	0.92	12	1.75	151.00	3248.00	4165	20230515	-28.21	2160	20230102	38.43	4165	-28.21	20230515	2160	38.43	20230102	4165	-28.21	20230515	2160	38.43	20230102	1.69	N	053270	500	133 억	218826	N	N	N	N
103	20231114	110532	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	-5	5	-0.17	1273672345	427268	16.75	2975	3025	2930	3900	2100	3000	2980.91	0.82	31929	3373	3186	2963	2776	2553	3280	2870	134	900	500	2160	5	1	26758328	801	19.83	0.92	12	1.60	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	1.69	N	053270	500	133 억	218826	N	N	N	N
104	20231114	100527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	-35	5	-1.17	758739640	255472	10.01	2975	3015	2930	3900	2100	3000	2969.81	0.82	34201	3373	3186	2963	2776	2553	3280	2870	134	900	500	2160	5	1	26758328	793	19.64	0.91	12	0.95	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.69	N	053270	500	133 억	218826	N	N	N	N
105	20231114	090521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	-30	5	-1.00	295155090	99505	3.90	2975	3000	2930	3900	2100	3000	2965.81	0.82	14650	3373	3186	2963	2776	2553	3280	2870	134	900	500	2160	5	1	26758328	795	19.67	0.91	12	0.37	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	1.69	N	053270	500	133 억	218826	N	N	N	N
106	20231113	160518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	280	2	10.29	7522270565	2524985	2423.93	2740	3150	2740	3535	1905	2720	2979.14	0.96	-28846	2840	2780	2745	2685	2650	2762	2667	134	815	500	1950	5	1	26758328	803	19.87	0.92	12	9.44	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	1.69	N	053270	500	133 억	256133	N	N	N	N
107	20231113	150518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	255	2	9.38	6981262175	2344755	2250.91	2740	3150	2740	3535	1905	2720	2977.42	0.96	-366	2840	2780	2745	2685	2650	2762	2667	134	815	500	1950	5	1	26758328	796	19.70	0.92	12	8.76	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	1.69	N	053270	500	133 억	256133	N	N	N	N
108	20231113	140515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	230	2	8.46	5989859405	2007792	1927.44	2740	3150	2740	3535	1905	2720	2983.34	0.96	-51162	2840	2780	2745	2685	2650	2762	2667	134	815	500	1950	5	1	26758328	789	19.54	0.91	12	7.50	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	1.69	N	053270	500	133 억	256133	N	N	N	N
109	20231113	130515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	230	2	8.46	3003766760	1024222	983.23	2740	3070	2740	3535	1905	2720	2932.79	0.96	-30493	2840	2780	2745	2685	2650	2762	2667	134	815	500	1950	5	1	26758328	789	19.54	0.91	12	3.83	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	1.69	N	053270	500	133 억	256133	N	N	N	N
110	20231113	120515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	140	2	5.15	1425787855	495860	476.01	2740	2940	2740	3535	1905	2720	2875.47	0.96	9212	2840	2780	2745	2685	2650	2762	2667	134	815	500	1950	5	1	26758328	765	18.94	0.88	12	1.85	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	1.69	N	053270	500	133 억	256133	N	N	N	N
111	20231113	110514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	190	2	6.99	1282151120	446117	428.26	2740	2940	2740	3535	1905	2720	2874.12	0.96	17384	2840	2780	2745	2685	2650	2762	2667	134	815	500	1950	5	1	26758328	779	19.27	0.90	12	1.67	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	1.69	N	053270	500	133 억	256133	N	N	N	N
112	20231113	100512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	170	2	6.25	974909195	340012	326.40	2740	2940	2740	3535	1905	2720	2867.40	0.96	12711	2840	2780	2745	2685	2650	2762	2667	134	815	500	1950	5	1	26758328	773	19.14	0.89	12	1.27	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	1.69	N	053270	500	133 억	256133	N	N	N	N
113	20231113	090517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2810	90	2	3.31	109712175	39303	37.73	2740	2830	2740	3535	1905	2720	2791.94	0.96	18928	2840	2780	2745	2685	2650	2762	2667	134	815	500	1950	5	1	26758328	752	18.61	0.87	12	0.15	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	1.69	N	053270	500	133 억	256133	N	N	N	N
114	20231110	160532	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2720	-80	5	-2.86	265496250	97001	60.27	2800	2805	2710	3640	1960	2800	2737.23	1.00	-11563	2890	2845	2790	2745	2690	2867	2767	134	840	500	2010	5	1	26758328	728	18.01	0.84	12	0.36	151.00	3248.00	4165	20230515	-34.69	2160	20230102	25.93	4165	-34.69	20230515	2160	25.93	20230102	4165	-34.69	20230515	2160	25.93	20230102	1.67	N	053270	500	133 억	266860	N	N	N	N
115	20231110	150524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2770	-30	5	-1.07	245317110	89597	55.67	2800	2805	2710	3640	1960	2800	2738.01	1.00	-12421	2890	2845	2790	2745	2690	2867	2767	134	840	500	2010	5	1	26758328	741	18.34	0.85	12	0.33	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	1.67	N	053270	500	133 억	266860	N	N	N	N
116	20231110	140520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-25	5	-0.89	146712965	53533	33.26	2800	2805	2710	3640	1960	2800	2740.61	1.00	-11753	2890	2845	2790	2745	2690	2867	2767	134	840	500	2010	5	1	26758328	743	18.38	0.85	12	0.20	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.67	N	053270	500	133 억	266860	N	N	N	N
117	20231110	130520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2735	-65	5	-2.32	129880550	47408	29.46	2800	2805	2710	3640	1960	2800	2739.63	1.00	-10978	2890	2845	2790	2745	2690	2867	2767	134	840	500	2010	5	1	26758328	732	18.11	0.84	12	0.18	151.00	3248.00	4165	20230515	-34.33	2160	20230102	26.62	4165	-34.33	20230515	2160	26.62	20230102	4165	-34.33	20230515	2160	26.62	20230102	1.67	N	053270	500	133 억	266860	N	N	N	N
118	20231110	120521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2725	-75	5	-2.68	123122035	44944	27.92	2800	2805	2710	3640	1960	2800	2739.45	1.00	-9161	2890	2845	2790	2745	2690	2867	2767	134	840	500	2010	5	1	26758328	729	18.05	0.84	12	0.17	151.00	3248.00	4165	20230515	-34.57	2160	20230102	26.16	4165	-34.57	20230515	2160	26.16	20230102	4165	-34.57	20230515	2160	26.16	20230102	1.67	N	053270	500	133 억	266860	N	N	N	N
119	20231110	110516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2750	-50	5	-1.79	110814445	40435	25.12	2800	2805	2710	3640	1960	2800	2740.56	1.00	-9690	2890	2845	2790	2745	2690	2867	2767	134	840	500	2010	5	1	26758328	736	18.21	0.85	12	0.15	151.00	3248.00	4165	20230515	-33.97	2160	20230102	27.31	4165	-33.97	20230515	2160	27.31	20230102	4165	-33.97	20230515	2160	27.31	20230102	1.67	N	053270	500	133 억	266860	N	N	N	N
120	20231110	100520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2740	-60	5	-2.14	95377095	34795	21.62	2800	2805	2710	3640	1960	2800	2741.11	1.00	-9655	2890	2845	2790	2745	2690	2867	2767	134	840	500	2010	5	1	26758328	733	18.15	0.84	12	0.13	151.00	3248.00	4165	20230515	-34.21	2160	20230102	26.85	4165	-34.21	20230515	2160	26.85	20230102	4165	-34.21	20230515	2160	26.85	20230102	1.67	N	053270	500	133 억	266860	N	N	N	N
121	20231110	090510	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2770	-30	5	-1.07	12837730	4592	2.85	2800	2805	2765	3640	1960	2800	2795.67	1.00	-2022	2890	2845	2790	2745	2690	2867	2767	134	840	500	2010	5	1	26758328	741	18.34	0.85	12	0.02	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	1.67	N	053270	500	133 억	266860	N	N	N	N
122	20231109	160506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	50	2	1.82	448246890	159838	218.84	2735	2835	2735	3575	1925	2750	2804.38	0.97	6375	2830	2790	2770	2730	2710	2780	2720	134	825	500	1980	5	1	26758328	749	18.54	0.86	12	0.60	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.66	N	053270	500	133 억	260335	N	N	N	N
123	20231109	150508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	50	2	1.82	428733675	152897	209.34	2735	2835	2735	3575	1925	2750	2804.07	0.97	5954	2830	2790	2770	2730	2710	2780	2720	134	825	500	1980	5	1	26758328	749	18.54	0.86	12	0.57	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.66	N	053270	500	133 억	260335	N	N	N	N
124	20231109	140506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	45	2	1.64	352583700	125800	172.24	2735	2835	2735	3575	1925	2750	2802.73	0.97	7498	2830	2790	2770	2730	2710	2780	2720	134	825	500	1980	5	1	26758328	748	18.51	0.86	12	0.47	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.66	N	053270	500	133 억	260335	N	N	N	N
125	20231109	130508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2825	75	2	2.73	318054790	113482	155.37	2735	2835	2735	3575	1925	2750	2802.69	0.97	10765	2830	2790	2770	2730	2710	2780	2720	134	825	500	1980	5	1	26758328	756	18.71	0.87	12	0.42	151.00	3248.00	4165	20230515	-32.17	2160	20230102	30.79	4165	-32.17	20230515	2160	30.79	20230102	4165	-32.17	20230515	2160	30.79	20230102	1.66	N	053270	500	133 억	260335	N	N	N	N
126	20231109	120509	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	50	2	1.82	258294605	92245	126.30	2735	2835	2735	3575	1925	2750	2800.09	0.97	16038	2830	2790	2770	2730	2710	2780	2720	134	825	500	1980	5	1	26758328	749	18.54	0.86	12	0.34	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.66	N	053270	500	133 억	260335	N	N	N	N
127	20231109	110509	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	65	2	2.36	248813490	88857	121.66	2735	2835	2735	3575	1925	2750	2800.16	0.97	16288	2830	2790	2770	2730	2710	2780	2720	134	825	500	1980	5	1	26758328	753	18.64	0.87	12	0.33	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	1.66	N	053270	500	133 억	260335	N	N	N	N
128	20231109	100505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	40	2	1.45	213406160	76209	104.34	2735	2835	2735	3575	1925	2750	2800.28	0.97	11927	2830	2790	2770	2730	2710	2780	2720	134	825	500	1980	5	1	26758328	747	18.48	0.86	12	0.28	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	1.66	N	053270	500	133 억	260335	N	N	N	N
129	20231109	090506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2760	10	2	0.36	24556285	8965	12.27	2735	2775	2735	3575	1925	2750	2739.13	0.97	2974	2830	2790	2770	2730	2710	2780	2720	134	825	500	1980	5	1	26758328	739	18.28	0.85	12	0.03	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	1.66	N	053270	500	133 억	260335	N	N	N	N
130	20231108	160502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2750	-25	5	-0.90	201854490	72618	88.57	2800	2810	2750	3605	1945	2775	2779.75	1.00	-7634	2868	2821	2783	2736	2698	2802	2717	134	830	500	1990	5	1	26758328	736	18.21	0.85	12	0.27	151.00	3248.00	4165	20230515	-33.97	2160	20230102	27.31	4165	-33.97	20230515	2160	27.31	20230102	4165	-33.97	20230515	2160	27.31	20230102	1.64	N	053270	500	133 억	268166	N	N	N	N
131	20231108	150505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	0	3	0.00	190113040	68354	83.37	2800	2810	2755	3605	1945	2775	2781.40	1.00	-7688	2868	2821	2783	2736	2698	2802	2717	134	830	500	1990	5	1	26758328	743	18.38	0.85	12	0.26	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.64	N	053270	500	133 억	268166	N	N	N	N
132	20231108	140504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2770	-5	5	-0.18	165215870	59350	72.39	2800	2810	2770	3605	1945	2775	2783.91	1.00	-3881	2868	2821	2783	2736	2698	2802	2717	134	830	500	1990	5	1	26758328	741	18.34	0.85	12	0.22	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	1.64	N	053270	500	133 억	268166	N	N	N	N
133	20231108	130505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	20	2	0.72	146565270	52632	64.19	2800	2810	2770	3605	1945	2775	2784.91	1.00	-3313	2868	2821	2783	2736	2698	2802	2717	134	830	500	1990	5	1	26758328	748	18.51	0.86	12	0.20	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.64	N	053270	500	133 억	268166	N	N	N	N
134	20231108	120505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	10	2	0.36	110997510	39850	48.60	2800	2810	2770	3605	1945	2775	2785.66	1.00	-3141	2868	2821	2783	2736	2698	2802	2717	134	830	500	1990	5	1	26758328	745	18.44	0.86	12	0.15	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.64	N	053270	500	133 억	268166	N	N	N	N
135	20231108	110503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	25	2	0.90	82992900	29789	36.33	2800	2810	2770	3605	1945	2775	2786.43	1.00	-2077	2868	2821	2783	2736	2698	2802	2717	134	830	500	1990	5	1	26758328	749	18.54	0.86	12	0.11	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.64	N	053270	500	133 억	268166	N	N	N	N
136	20231108	100504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	15	2	0.54	63676715	22845	27.86	2800	2810	2775	3605	1945	2775	2787.93	1.00	-53	2868	2821	2783	2736	2698	2802	2717	134	830	500	1990	5	1	26758328	747	18.48	0.86	12	0.09	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	1.64	N	053270	500	133 억	268166	N	N	N	N
137	20231108	090501	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	25	2	0.90	5963125	2139	2.61	2800	2805	2780	3605	1945	2775	2800.00	1.00	244	2868	2821	2783	2736	2698	2802	2717	134	830	500	1990	5	1	26758328	749	18.54	0.86	12	0.01	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.64	N	053270	500	133 억	268166	N	N	N	N
138	20231107	160504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-40	5	-1.42	228465845	81966	81.33	2830	2830	2745	3655	1975	2815	2787.19	1.12	-31728	2878	2846	2788	2756	2698	2862	2772	134	840	500	2020	5	1	26758328	743	18.38	0.85	12	0.31	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.61	N	053270	500	133 억	299791	N	N	N	N
139	20231107	150504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-40	5	-1.42	220861890	79224	78.61	2830	2830	2745	3655	1975	2815	2787.68	1.12	-32764	2878	2846	2788	2756	2698	2862	2772	134	840	500	2020	5	1	26758328	743	18.38	0.85	12	0.30	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.61	N	053270	500	133 억	299791	N	N	N	N
140	20231107	140507	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2765	-50	5	-1.78	210003530	75301	74.72	2830	2830	2745	3655	1975	2815	2788.72	1.12	-32449	2878	2846	2788	2756	2698	2862	2772	134	840	500	2020	5	1	26758328	740	18.31	0.85	12	0.28	151.00	3248.00	4165	20230515	-33.61	2160	20230102	28.01	4165	-33.61	20230515	2160	28.01	20230102	4165	-33.61	20230515	2160	28.01	20230102	1.61	N	053270	500	133 억	299791	N	N	N	N
141	20231107	130505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2770	-45	5	-1.60	195306610	69994	69.45	2830	2830	2745	3655	1975	2815	2790.19	1.12	-32508	2878	2846	2788	2756	2698	2862	2772	134	840	500	2020	5	1	26758328	741	18.34	0.85	12	0.26	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	1.61	N	053270	500	133 억	299791	N	N	N	N
142	20231107	120502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2770	-45	5	-1.60	164823865	58928	58.47	2830	2830	2760	3655	1975	2815	2796.92	1.12	-25058	2878	2846	2788	2756	2698	2862	2772	134	840	500	2020	5	1	26758328	741	18.34	0.85	12	0.22	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	1.61	N	053270	500	133 억	299791	N	N	N	N
143	20231107	110503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-40	5	-1.42	145988495	52115	51.71	2830	2830	2775	3655	1975	2815	2801.17	1.12	-21922	2878	2846	2788	2756	2698	2862	2772	134	840	500	2020	5	1	26758328	743	18.38	0.85	12	0.19	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.61	N	053270	500	133 억	299791	N	N	N	N
144	20231107	100508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-25	5	-0.89	116877245	41638	41.32	2830	2830	2780	3655	1975	2815	2806.91	1.12	-22702	2878	2846	2788	2756	2698	2862	2772	134	840	500	2020	5	1	26758328	747	18.48	0.86	12	0.16	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	1.61	N	053270	500	133 억	299791	N	N	N	N
145	20231107	090456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	-15	5	-0.53	68352570	24279	24.09	2830	2830	2800	3655	1975	2815	2815.30	1.12	-20979	2878	2846	2788	2756	2698	2862	2772	134	840	500	2020	5	1	26758328	749	18.54	0.86	12	0.09	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.61	N	053270	500	133 억	299791	N	N	N	N
146	20231106	160452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	45	2	1.62	278601755	99639	122.32	2775	2820	2730	3600	1940	2770	2796.03	1.05	18662	2830	2800	2765	2735	2700	2782	2717	134	830	500	1990	5	1	26758328	753	18.64	0.87	12	0.37	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	1.64	N	053270	500	133 억	281698	N	N	N	N
147	20231106	150455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	45	2	1.62	235335085	84272	103.46	2775	2815	2730	3600	1940	2770	2792.60	1.05	16620	2830	2800	2765	2735	2700	2782	2717	134	830	500	1990	5	1	26758328	753	18.64	0.87	12	0.31	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	1.64	N	053270	500	133 억	281698	N	N	N	N
148	20231106	140452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	30	2	1.08	204798280	73400	90.11	2775	2815	2730	3600	1940	2770	2790.20	1.05	16084	2830	2800	2765	2735	2700	2782	2717	134	830	500	1990	5	1	26758328	749	18.54	0.86	12	0.27	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.64	N	053270	500	133 억	281698	N	N	N	N
149	20231106	130459	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	30	2	1.08	164120510	58887	72.29	2775	2805	2730	3600	1940	2770	2787.08	1.05	14676	2830	2800	2765	2735	2700	2782	2717	134	830	500	1990	5	1	26758328	749	18.54	0.86	12	0.22	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.64	N	053270	500	133 억	281698	N	N	N	N
150	20231106	120456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	25	2	0.90	145320105	52147	64.02	2775	2805	2730	3600	1940	2770	2786.78	1.05	14787	2830	2800	2765	2735	2700	2782	2717	134	830	500	1990	5	1	26758328	748	18.51	0.86	12	0.19	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.64	N	053270	500	133 억	281698	N	N	N	N
151	20231106	110455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	30	2	1.08	108020365	38812	47.65	2775	2805	2730	3600	1940	2770	2783.21	1.05	14360	2830	2800	2765	2735	2700	2782	2717	134	830	500	1990	5	1	26758328	749	18.54	0.86	12	0.15	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.64	N	053270	500	133 억	281698	N	N	N	N
152	20231106	100434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	30	2	1.08	74121250	26686	32.76	2775	2805	2730	3600	1940	2770	2777.57	1.05	4707	2830	2800	2765	2735	2700	2782	2717	134	830	500	1990	5	1	26758328	749	18.54	0.86	12	0.10	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.64	N	053270	500	133 억	281698	N	N	N	N
153	20231106	090456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	10	2	0.36	14643865	5260	6.46	2775	2800	2775	3600	1940	2770	2784.34	1.05	-2800	2830	2800	2765	2735	2700	2782	2717	134	830	500	1990	5	1	26758328	744	18.41	0.86	12	0.02	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.64	N	053270	500	133 억	281698	N	N	N	N
154	20231103	160449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2770	10	2	0.36	224846110	81190	99.74	2780	2795	2730	3585	1935	2760	2769.38	1.07	-3966	2806	2782	2741	2717	2676	2795	2730	134	825	500	1980	5	1	26758328	741	18.34	0.85	12	0.30	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	1.66	N	053270	500	133 억	285664	N	N	N	N
155	20231103	150449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	25	2	0.91	197759510	71445	87.77	2780	2795	2730	3585	1935	2760	2768.00	1.07	-5081	2806	2782	2741	2717	2676	2795	2730	134	825	500	1980	5	1	26758328	745	18.44	0.86	12	0.27	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.66	N	053270	500	133 억	285664	N	N	N	N
156	20231103	140449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	20	2	0.72	180652110	65298	80.21	2780	2790	2730	3585	1935	2760	2766.58	1.07	-4571	2806	2782	2741	2717	2676	2795	2730	134	825	500	1980	5	1	26758328	744	18.41	0.86	12	0.24	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.66	N	053270	500	133 억	285664	N	N	N	N
157	20231103	130448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2755	-5	5	-0.18	166282095	60109	73.84	2780	2790	2730	3585	1935	2760	2766.34	1.07	-6084	2806	2782	2741	2717	2676	2795	2730	134	825	500	1980	5	1	26758328	737	18.25	0.85	12	0.22	151.00	3248.00	4165	20230515	-33.85	2160	20230102	27.55	4165	-33.85	20230515	2160	27.55	20230102	4165	-33.85	20230515	2160	27.55	20230102	1.66	N	053270	500	133 억	285664	N	N	N	N
158	20231103	120447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2770	10	2	0.36	116920295	42329	52.00	2780	2790	2730	3585	1935	2760	2762.18	1.07	-14921	2806	2782	2741	2717	2676	2795	2730	134	825	500	1980	5	1	26758328	741	18.34	0.85	12	0.16	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	1.66	N	053270	500	133 억	285664	N	N	N	N
159	20231103	110451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2765	5	2	0.18	99128575	35908	44.11	2780	2790	2730	3585	1935	2760	2760.63	1.07	-17801	2806	2782	2741	2717	2676	2795	2730	134	825	500	1980	5	1	26758328	740	18.31	0.85	12	0.13	151.00	3248.00	4165	20230515	-33.61	2160	20230102	28.01	4165	-33.61	20230515	2160	28.01	20230102	4165	-33.61	20230515	2160	28.01	20230102	1.66	N	053270	500	133 억	285664	N	N	N	N
160	20231103	100445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2760	0	3	0.00	80436030	29141	35.80	2780	2790	2730	3585	1935	2760	2760.24	1.07	-17810	2806	2782	2741	2717	2676	2795	2730	134	825	500	1980	5	1	26758328	739	18.28	0.85	12	0.11	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	1.66	N	053270	500	133 억	285664	N	N	N	N
161	20231103	090443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2760	0	3	0.00	25064490	9038	11.10	2780	2790	2760	3585	1935	2760	2773.23	1.07	-5756	2806	2782	2741	2717	2676	2795	2730	134	825	500	1980	5	1	26758328	739	18.28	0.85	12	0.03	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	1.66	N	053270	500	133 억	285664	N	N	N	N
162	20231102	160445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2760	110	2	4.15	222658630	81242	116.96	2700	2765	2700	3445	1855	2650	2740.68	0.95	31878	2760	2705	2675	2620	2590	2732	2647	134	795	500	1900	5	1	26758328	739	18.28	0.85	12	0.30	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	1.68	N	053270	500	133 억	253786	N	N	N	N
163	20231102	150450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2750	100	2	3.77	209732020	76551	110.21	2700	2765	2700	3445	1855	2650	2739.77	0.95	31252	2760	2705	2675	2620	2590	2732	2647	134	795	500	1900	5	1	26758328	736	18.21	0.85	12	0.29	151.00	3248.00	4165	20230515	-33.97	2160	20230102	27.31	4165	-33.97	20230515	2160	27.31	20230102	4165	-33.97	20230515	2160	27.31	20230102	1.68	N	053270	500	133 억	253786	N	N	N	N
164	20231102	140441	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2735	85	2	3.21	202775805	74016	106.56	2700	2765	2700	3445	1855	2650	2739.62	0.95	30853	2760	2705	2675	2620	2590	2732	2647	134	795	500	1900	5	1	26758328	732	18.11	0.84	12	0.28	151.00	3248.00	4165	20230515	-34.33	2160	20230102	26.62	4165	-34.33	20230515	2160	26.62	20230102	4165	-34.33	20230515	2160	26.62	20230102	1.68	N	053270	500	133 억	253786	N	N	N	N
165	20231102	130445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2760	110	2	4.15	175599015	64107	92.29	2700	2765	2700	3445	1855	2650	2739.16	0.95	25361	2760	2705	2675	2620	2590	2732	2647	134	795	500	1900	5	1	26758328	739	18.28	0.85	12	0.24	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	1.68	N	053270	500	133 억	253786	N	N	N	N
166	20231102	120442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2755	105	2	3.96	161962125	59150	85.16	2700	2765	2700	3445	1855	2650	2738.16	0.95	24559	2760	2705	2675	2620	2590	2732	2647	134	795	500	1900	5	1	26758328	737	18.25	0.85	12	0.22	151.00	3248.00	4165	20230515	-33.85	2160	20230102	27.55	4165	-33.85	20230515	2160	27.55	20230102	4165	-33.85	20230515	2160	27.55	20230102	1.68	N	053270	500	133 억	253786	N	N	N	N
167	20231102	110444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2750	100	2	3.77	148154405	54133	77.94	2700	2765	2700	3445	1855	2650	2736.86	0.95	24792	2760	2705	2675	2620	2590	2732	2647	134	795	500	1900	5	1	26758328	736	18.21	0.85	12	0.20	151.00	3248.00	4165	20230515	-33.97	2160	20230102	27.31	4165	-33.97	20230515	2160	27.31	20230102	4165	-33.97	20230515	2160	27.31	20230102	1.68	N	053270	500	133 억	253786	N	N	N	N
168	20231102	100444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2755	105	2	3.96	114190475	41799	60.18	2700	2755	2700	3445	1855	2650	2731.89	0.95	21362	2760	2705	2675	2620	2590	2732	2647	134	795	500	1900	5	1	26758328	737	18.25	0.85	12	0.16	151.00	3248.00	4165	20230515	-33.85	2160	20230102	27.55	4165	-33.85	20230515	2160	27.55	20230102	4165	-33.85	20230515	2160	27.55	20230102	1.68	N	053270	500	133 억	253786	N	N	N	N
169	20231102	090447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2720	70	2	2.64	4703045	1738	2.50	2700	2720	2700	3445	1855	2650	2706.01	0.95	552	2760	2705	2675	2620	2590	2732	2647	134	795	500	1900	5	1	26758328	728	18.01	0.84	12	0.01	151.00	3248.00	4165	20230515	-34.69	2160	20230102	25.93	4165	-34.69	20230515	2160	25.93	20230102	4165	-34.69	20230515	2160	25.93	20230102	1.68	N	053270	500	133 억	253786	N	N	N	N
170	20231101	160442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2650	5	2	0.19	182932385	68078	71.32	2645	2730	2645	3435	1855	2645	2687.84	0.91	15589	2748	2696	2663	2611	2578	2680	2595	134	790	500	1900	5	1	26758328	709	17.55	0.82	12	0.25	151.00	3248.00	4165	20230515	-36.37	2160	20230102	22.69	4165	-36.37	20230515	2160	22.69	20230102	4165	-36.37	20230515	2160	22.69	20230102	1.67	N	053270	500	133 억	243591	N	N	N	N
171	20231101	150441	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2675	30	2	1.13	166982525	62081	65.04	2645	2730	2645	3435	1855	2645	2690.61	0.91	14096	2748	2696	2663	2611	2578	2680	2595	134	790	500	1900	5	1	26758328	716	17.72	0.82	12	0.23	151.00	3248.00	4165	20230515	-35.77	2160	20230102	23.84	4165	-35.77	20230515	2160	23.84	20230102	4165	-35.77	20230515	2160	23.84	20230102	1.67	N	053270	500	133 억	243591	N	N	N	N
172	20231101	140438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2695	50	2	1.89	136634450	50707	53.12	2645	2730	2645	3435	1855	2645	2695.76	0.91	12154	2748	2696	2663	2611	2578	2680	2595	134	790	500	1900	5	1	26758328	721	17.85	0.83	12	0.19	151.00	3248.00	4165	20230515	-35.29	2160	20230102	24.77	4165	-35.29	20230515	2160	24.77	20230102	4165	-35.29	20230515	2160	24.77	20230102	1.67	N	053270	500	133 억	243591	N	N	N	N
173	20231101	130441	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2705	60	2	2.27	129686370	48122	50.41	2645	2730	2645	3435	1855	2645	2696.19	0.91	11426	2748	2696	2663	2611	2578	2680	2595	134	790	500	1900	5	1	26758328	724	17.91	0.83	12	0.18	151.00	3248.00	4165	20230515	-35.05	2160	20230102	25.23	4165	-35.05	20230515	2160	25.23	20230102	4165	-35.05	20230515	2160	25.23	20230102	1.67	N	053270	500	133 억	243591	N	N	N	N
174	20231101	120450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2715	70	2	2.65	124559490	46230	48.43	2645	2730	2645	3435	1855	2645	2695.62	0.91	10805	2748	2696	2663	2611	2578	2680	2595	134	790	500	1900	5	1	26758328	726	17.98	0.84	12	0.17	151.00	3248.00	4165	20230515	-34.81	2160	20230102	25.69	4165	-34.81	20230515	2160	25.69	20230102	4165	-34.81	20230515	2160	25.69	20230102	1.67	N	053270	500	133 억	243591	N	N	N	N
175	20231101	110454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2680	35	2	1.32	99360370	36886	38.64	2645	2730	2645	3435	1855	2645	2695.31	0.91	9726	2748	2696	2663	2611	2578	2680	2595	134	790	500	1900	5	1	26758328	717	17.75	0.83	12	0.14	151.00	3248.00	4165	20230515	-35.65	2160	20230102	24.07	4165	-35.65	20230515	2160	24.07	20230102	4165	-35.65	20230515	2160	24.07	20230102	1.67	N	053270	500	133 억	243591	N	N	N	N
176	20231101	100448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2695	50	2	1.89	59024970	22008	23.06	2645	2705	2645	3435	1855	2645	2684.05	0.91	10561	2748	2696	2663	2611	2578	2680	2595	134	790	500	1900	5	1	26758328	721	17.85	0.83	12	0.08	151.00	3248.00	4165	20230515	-35.29	2160	20230102	24.77	4165	-35.29	20230515	2160	24.77	20230102	4165	-35.29	20230515	2160	24.77	20230102	1.67	N	053270	500	133 억	243591	N	N	N	N
177	20231101	090449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2685	40	2	1.51	13214325	4981	5.22	2645	2685	2645	3435	1855	2645	2655.38	0.91	836	2748	2696	2663	2611	2578	2680	2595	134	790	500	1900	5	1	26758328	718	17.78	0.83	12	0.02	151.00	3248.00	4165	20230515	-35.53	2160	20230102	24.31	4165	-35.53	20230515	2160	24.31	20230102	4165	-35.53	20230515	2160	24.31	20230102	1.67	N	053270	500	133 억	243591	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History