KissMeData/221840/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

67 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	161100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	45	2	1.67	55635025	20585	25.35	2705	2760	2670	3510	1890	2700	2702.69	0.26	1138	1063	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억	49358	N	N	N	N
3	20231229	151047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	45	2	1.67	55635025	20585	25.35	2705	2760	2670	3510	1890	2700	2702.69	0.26	1138	1063	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억	49358	N	N	N	N
4	20231229	141046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	45	2	1.67	55635025	20585	25.35	2705	2760	2670	3510	1890	2700	2702.69	0.26	1138	1063	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억	49358	N	N	N	N
5	20231229	131047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	45	2	1.67	55635025	20585	25.35	2705	2760	2670	3510	1890	2700	2702.69	0.26	1138	1063	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억	49358	N	N	N	N
6	20231229	121050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	45	2	1.67	55635025	20585	25.35	2705	2760	2670	3510	1890	2700	2702.69	0.26	1138	1063	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억	49358	N	N	N	N
7	20231229	111001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	45	2	1.67	55635025	20585	25.35	2705	2760	2670	3510	1890	2700	2702.69	0.26	1138	1063	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억	49358	N	N	N	N
8	20231229	101012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	45	2	1.67	55635025	20585	25.35	2705	2760	2670	3510	1890	2700	2702.69	0.26	1138	1063	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억	49358	N	N	N	N
9	20231229	091011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	45	2	1.67	55635025	20585	25.35	2705	2760	2670	3510	1890	2700	2702.69	0.26	1138	1063	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억	49358	N	N	N	N
10	20231228	161001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	45	2	1.67	55632240	20584	25.35	2705	2760	2670	3510	1890	2700	2702.69	0.26	0	1063	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	513	-4.14	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.57	N	221840	500	93 억	48220	N	N	N	N
11	20231228	151009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	35	2	1.30	52894750	19586	24.12	2705	2735	2670	3510	1890	2700	2700.64	0.26	0	1062	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	511	-4.13	0.88	12	0.10	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	4070	-32.80	20230201	2520	8.53	20230726	4070	-32.80	20230201	2520	8.53	20230726	0.57	N	221840	500	93 억	48220	N	N	N	N
12	20231228	140959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	0	3	0.00	44252830	16402	20.20	2705	2735	2670	3510	1890	2700	2698.01	0.26	0	1425	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	505	-4.07	0.87	12	0.09	-663.00	3108.00	4070	20230201	-33.66	2520	20230726	7.14	4070	-33.66	20230201	2520	7.14	20230726	4070	-33.66	20230201	2520	7.14	20230726	0.57	N	221840	500	93 억	48220	N	N	N	N
13	20231228	131000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-20	5	-0.74	43197570	16011	19.72	2705	2735	2670	3510	1890	2700	2697.99	0.26	0	1816	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	501	-4.04	0.86	12	0.09	-663.00	3108.00	4070	20230201	-34.15	2520	20230726	6.35	4070	-34.15	20230201	2520	6.35	20230726	4070	-34.15	20230201	2520	6.35	20230726	0.57	N	221840	500	93 억	48220	N	N	N	N
14	20231228	121003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	-5	5	-0.19	29794835	11027	13.58	2705	2735	2670	3510	1890	2700	2701.99	0.26	0	560	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	504	-4.06	0.87	12	0.06	-663.00	3108.00	4070	20230201	-33.78	2520	20230726	6.94	4070	-33.78	20230201	2520	6.94	20230726	4070	-33.78	20230201	2520	6.94	20230726	0.57	N	221840	500	93 억	48220	N	N	N	N
15	20231228	111004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-10	5	-0.37	23365045	8637	10.64	2705	2735	2670	3510	1890	2700	2705.23	0.26	0	451	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	503	-4.06	0.87	12	0.05	-663.00	3108.00	4070	20230201	-33.91	2520	20230726	6.75	4070	-33.91	20230201	2520	6.75	20230726	4070	-33.91	20230201	2520	6.75	20230726	0.57	N	221840	500	93 억	48220	N	N	N	N
16	20231228	101001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-10	5	-0.37	20148125	7439	9.16	2705	2735	2690	3510	1890	2700	2708.45	0.26	0	415	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	503	-4.06	0.87	12	0.04	-663.00	3108.00	4070	20230201	-33.91	2520	20230726	6.75	4070	-33.91	20230201	2520	6.75	20230726	4070	-33.91	20230201	2520	6.75	20230726	0.57	N	221840	500	93 억	48220	N	N	N	N
17	20231228	091006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	20	2	0.74	8998825	3321	4.09	2705	2720	2705	3510	1890	2700	2709.67	0.26	0	-44	2860	2780	2720	2640	2580	2750	2610	94	810	500	1890	5	1	18700561	509	-4.10	0.88	12	0.02	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	4070	-33.17	20230201	2520	7.94	20230726	4070	-33.17	20230201	2520	7.94	20230726	0.57	N	221840	500	93 억	48220	N	N	N	N
18	20231227	160951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-100	5	-3.57	217690595	80413	512.18	2800	2800	2660	3640	1960	2800	2707.16	0.26	0	322	2866	2832	2796	2762	2726	2815	2745	94	840	500	1960	5	1	18700561	505	-4.07	0.87	12	0.43	-663.00	3108.00	4070	20230201	-33.66	2520	20230726	7.14	4070	-33.66	20230201	2520	7.14	20230726	4070	-33.66	20230201	2520	7.14	20230726	0.60	N	221840	500	93 억	47891	N	N	N	N
19	20231227	151005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-95	5	-3.39	207051550	76473	487.09	2800	2800	2660	3640	1960	2800	2707.51	0.26	0	3813	2866	2832	2796	2762	2726	2815	2745	94	840	500	1960	5	1	18700561	506	-4.08	0.87	12	0.41	-663.00	3108.00	4070	20230201	-33.54	2520	20230726	7.34	4070	-33.54	20230201	2520	7.34	20230726	4070	-33.54	20230201	2520	7.34	20230726	0.60	N	221840	500	93 억	47891	N	N	N	N
20	20231227	141001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-95	5	-3.39	186284390	68792	438.17	2800	2800	2660	3640	1960	2800	2707.94	0.26	0	8679	2866	2832	2796	2762	2726	2815	2745	94	840	500	1960	5	1	18700561	506	-4.08	0.87	12	0.37	-663.00	3108.00	4070	20230201	-33.54	2520	20230726	7.34	4070	-33.54	20230201	2520	7.34	20230726	4070	-33.54	20230201	2520	7.34	20230726	0.60	N	221840	500	93 억	47891	N	N	N	N
21	20231227	130952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-75	5	-2.68	71707025	26255	167.23	2800	2800	2670	3640	1960	2800	2731.18	0.26	0	5883	2866	2832	2796	2762	2726	2815	2745	94	840	500	1960	5	1	18700561	510	-4.11	0.88	12	0.14	-663.00	3108.00	4070	20230201	-33.05	2520	20230726	8.13	4070	-33.05	20230201	2520	8.13	20230726	4070	-33.05	20230201	2520	8.13	20230726	0.60	N	221840	500	93 억	47891	N	N	N	N
22	20231227	120954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-25	5	-0.89	24268540	8834	56.27	2800	2800	2670	3640	1960	2800	2747.17	0.26	0	786	2866	2832	2796	2762	2726	2815	2745	94	840	500	1960	5	1	18700561	519	-4.19	0.89	12	0.05	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	47891	N	N	N	N
23	20231227	111002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-40	5	-1.43	22615925	8233	52.44	2800	2800	2670	3640	1960	2800	2746.98	0.26	0	788	2866	2832	2796	2762	2726	2815	2745	94	840	500	1960	5	1	18700561	516	-4.16	0.89	12	0.04	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.60	N	221840	500	93 억	47891	N	N	N	N
24	20231227	101000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-20	5	-0.71	21798805	7938	50.56	2800	2800	2670	3640	1960	2800	2746.13	0.26	0	881	2866	2832	2796	2762	2726	2815	2745	94	840	500	1960	5	1	18700561	520	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	47891	N	N	N	N
25	20231227	091003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-35	5	-1.25	5543280	2044	13.02	2800	2800	2670	3640	1960	2800	2711.98	0.26	0	209	2866	2832	2796	2762	2726	2815	2745	94	840	500	1960	5	1	18700561	517	-4.17	0.89	12	0.01	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	4070	-32.06	20230201	2520	9.72	20230726	4070	-32.06	20230201	2520	9.72	20230726	0.60	N	221840	500	93 억	47891	N	N	N	N
26	20231226	161002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-30	5	-1.06	43901680	15700	182.75	2830	2830	2760	3675	1985	2830	2796.29	0.26	0	-28	2873	2851	2818	2796	2763	2862	2807	94	845	500	1980	5	1	18700561	524	-4.22	0.90	12	0.08	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.60	N	221840	500	93 억	47919	N	N	N	N
27	20231226	151000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-40	5	-1.41	31585260	11294	131.46	2830	2830	2760	3675	1985	2830	2796.64	0.26	0	-29	2873	2851	2818	2796	2763	2862	2807	94	845	500	1980	5	1	18700561	522	-4.21	0.90	12	0.06	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.60	N	221840	500	93 억	47919	N	N	N	N
28	20231226	141004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-35	5	-1.24	15032840	5382	62.65	2830	2830	2760	3675	1985	2830	2793.17	0.26	0	-22	2873	2851	2818	2796	2763	2862	2807	94	845	500	1980	5	1	18700561	523	-4.22	0.90	12	0.03	-663.00	3108.00	4070	20230201	-31.33	2520	20230726	10.91	4070	-31.33	20230201	2520	10.91	20230726	4070	-31.33	20230201	2520	10.91	20230726	0.60	N	221840	500	93 억	47919	N	N	N	N
29	20231226	131000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-35	5	-1.24	14098375	5048	58.76	2830	2830	2760	3675	1985	2830	2792.86	0.26	0	-22	2873	2851	2818	2796	2763	2862	2807	94	845	500	1980	5	1	18700561	523	-4.22	0.90	12	0.03	-663.00	3108.00	4070	20230201	-31.33	2520	20230726	10.91	4070	-31.33	20230201	2520	10.91	20230726	4070	-31.33	20230201	2520	10.91	20230726	0.60	N	221840	500	93 억	47919	N	N	N	N
30	20231226	121000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-30	5	-1.06	9130370	3269	38.05	2830	2830	2760	3675	1985	2830	2793.02	0.26	0	-21	2873	2851	2818	2796	2763	2862	2807	94	845	500	1980	5	1	18700561	524	-4.22	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.60	N	221840	500	93 억	47919	N	N	N	N
31	20231226	111005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-10	5	-0.35	4337215	1554	18.09	2830	2830	2760	3675	1985	2830	2791.00	0.26	0	-20	2873	2851	2818	2796	2763	2862	2807	94	845	500	1980	5	1	18700561	527	-4.25	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.60	N	221840	500	93 억	47919	N	N	N	N
32	20231226	100959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-35	5	-1.24	3319600	1190	13.85	2830	2830	2760	3675	1985	2830	2789.58	0.26	0	-2	2873	2851	2818	2796	2763	2862	2807	94	845	500	1980	5	1	18700561	523	-4.22	0.90	12	0.01	-663.00	3108.00	4070	20230201	-31.33	2520	20230726	10.91	4070	-31.33	20230201	2520	10.91	20230726	4070	-31.33	20230201	2520	10.91	20230726	0.60	N	221840	500	93 억	47919	N	N	N	N
33	20231226	091002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-40	5	-1.41	1844520	664	7.73	2830	2830	2760	3675	1985	2830	2777.89	0.26	0	3	2873	2851	2818	2796	2763	2862	2807	94	845	500	1980	5	1	18700561	522	-4.21	0.90	12	0.00	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.60	N	221840	500	93 억	47919	N	N	N	N
34	20231222	160946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-5	5	-0.18	24112325	8591	159.18	2825	2840	2785	3685	1985	2835	2806.70	0.26	0	-143	2885	2860	2825	2800	2765	2872	2812	94	850	500	1980	5	1	18700561	529	-4.27	0.91	12	0.05	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.60	N	221840	500	93 억	48062	N	N	N	N
35	20231222	150943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-15	5	-0.53	22329000	7960	147.49	2825	2840	2785	3685	1985	2835	2805.15	0.26	0	-54	2885	2860	2825	2800	2765	2872	2812	94	850	500	1980	5	1	18700561	527	-4.25	0.91	12	0.04	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.60	N	221840	500	93 억	48062	N	N	N	N
36	20231222	140941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-30	5	-1.06	11913465	4247	78.69	2825	2840	2785	3685	1985	2835	2805.15	0.26	0	-124	2885	2860	2825	2800	2765	2872	2812	94	850	500	1980	5	1	18700561	525	-4.23	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.60	N	221840	500	93 억	48062	N	N	N	N
37	20231222	130943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-5	5	-0.18	10341225	3689	68.35	2825	2840	2785	3685	1985	2835	2803.26	0.26	0	-124	2885	2860	2825	2800	2765	2872	2812	94	850	500	1980	5	1	18700561	529	-4.27	0.91	12	0.02	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.60	N	221840	500	93 억	48062	N	N	N	N
38	20231222	120942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-10	5	-0.35	9515485	3397	62.94	2825	2840	2785	3685	1985	2835	2801.14	0.26	0	-112	2885	2860	2825	2800	2765	2872	2812	94	850	500	1980	5	1	18700561	528	-4.26	0.91	12	0.02	-663.00	3108.00	4070	20230201	-30.59	2520	20230726	12.10	4070	-30.59	20230201	2520	12.10	20230726	4070	-30.59	20230201	2520	12.10	20230726	0.60	N	221840	500	93 억	48062	N	N	N	N
39	20231222	110941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	5	2	0.18	6423490	2295	42.52	2825	2840	2785	3685	1985	2835	2798.91	0.26	0	-112	2885	2860	2825	2800	2765	2872	2812	94	850	500	1980	5	1	18700561	531	-4.28	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.22	2520	20230726	12.70	4070	-30.22	20230201	2520	12.70	20230726	4070	-30.22	20230201	2520	12.70	20230726	0.60	N	221840	500	93 억	48062	N	N	N	N
40	20231222	100937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	5	2	0.18	6423490	2295	42.52	2825	2840	2785	3685	1985	2835	2798.91	0.26	0	-112	2885	2860	2825	2800	2765	2872	2812	94	850	500	1980	5	1	18700561	531	-4.28	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.22	2520	20230726	12.70	4070	-30.22	20230201	2520	12.70	20230726	4070	-30.22	20230201	2520	12.70	20230726	0.60	N	221840	500	93 억	48062	N	N	N	N
41	20231222	090942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-15	5	-0.53	3097210	1105	20.47	2825	2825	2785	3685	1985	2835	2802.90	0.26	0	-37	2885	2860	2825	2800	2765	2872	2812	94	850	500	1980	5	1	18700561	527	-4.25	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.60	N	221840	500	93 억	48062	N	N	N	N
42	20231221	160935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	10	2	0.35	15185430	5397	41.45	2800	2850	2790	3670	1980	2825	2813.68	0.26	0	-195	2888	2856	2828	2796	2768	2872	2812	94	845	500	1970	5	1	18700561	530	-4.28	0.91	12	0.03	-663.00	3108.00	4070	20230201	-30.34	2520	20230726	12.50	4070	-30.34	20230201	2520	12.50	20230726	4070	-30.34	20230201	2520	12.50	20230726	0.60	N	221840	500	93 억	48257	N	N	N	N
43	20231221	150939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	5	2	0.18	14593000	5188	39.85	2800	2850	2790	3670	1980	2825	2812.84	0.26	0	-190	2888	2856	2828	2796	2768	2872	2812	94	845	500	1970	5	1	18700561	529	-4.27	0.91	12	0.03	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.60	N	221840	500	93 억	48257	N	N	N	N
44	20231221	140936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-25	5	-0.88	6933140	2449	18.81	2800	2850	2790	3670	1980	2825	2831.01	0.26	0	-195	2888	2856	2828	2796	2768	2872	2812	94	845	500	1970	5	1	18700561	524	-4.22	0.90	12	0.01	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.60	N	221840	500	93 억	48257	N	N	N	N
45	20231221	130933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-5	5	-0.18	5612590	1979	15.20	2800	2850	2790	3670	1980	2825	2836.07	0.26	0	-194	2888	2856	2828	2796	2768	2872	2812	94	845	500	1970	5	1	18700561	527	-4.25	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.60	N	221840	500	93 억	48257	N	N	N	N
46	20231221	120940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-5	5	-0.18	5395475	1902	14.61	2800	2850	2790	3670	1980	2825	2836.74	0.26	0	-194	2888	2856	2828	2796	2768	2872	2812	94	845	500	1970	5	1	18700561	527	-4.25	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.60	N	221840	500	93 억	48257	N	N	N	N
47	20231221	110940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-5	5	-0.18	5195370	1831	14.06	2800	2850	2790	3670	1980	2825	2837.45	0.26	0	-194	2888	2856	2828	2796	2768	2872	2812	94	845	500	1970	5	1	18700561	527	-4.25	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.60	N	221840	500	93 억	48257	N	N	N	N
48	20231221	100934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	5	2	0.18	4851280	1709	13.13	2800	2850	2790	3670	1980	2825	2838.67	0.26	0	-186	2888	2856	2828	2796	2768	2872	2812	94	845	500	1970	5	1	18700561	529	-4.27	0.91	12	0.01	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.60	N	221840	500	93 억	48257	N	N	N	N
49	20231221	090936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	25	2	0.88	1549500	548	4.21	2800	2850	2790	3670	1980	2825	2827.55	0.26	0	-109	2888	2856	2828	2796	2768	2872	2812	94	845	500	1970	5	1	18700561	533	-4.30	0.92	12	0.00	-663.00	3108.00	4070	20230201	-29.98	2520	20230726	13.10	4070	-29.98	20230201	2520	13.10	20230726	4070	-29.98	20230201	2520	13.10	20230726	0.60	N	221840	500	93 억	48257	N	N	N	N
50	20231220	160939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	10	2	0.36	36561510	12996	116.74	2815	2860	2800	3655	1975	2815	2813.29	0.26	0	156	2861	2837	2791	2767	2721	2850	2780	94	840	500	1970	5	1	18700561	528	-4.26	0.91	12	0.07	-663.00	3108.00	4070	20230201	-30.59	2520	20230726	12.10	4070	-30.59	20230201	2520	12.10	20230726	4070	-30.59	20230201	2520	12.10	20230726	0.60	N	221840	500	93 억	48075	N	N	N	N
51	20231220	151025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	5	2	0.18	35705535	12693	114.02	2815	2860	2800	3655	1975	2815	2813.01	0.26	0	156	2861	2837	2791	2767	2721	2850	2780	94	840	500	1970	5	1	18700561	527	-4.25	0.91	12	0.07	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.60	N	221840	500	93 억	48075	N	N	N	N
52	20231220	141044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	5	2	0.18	30394430	10803	97.04	2815	2860	2800	3655	1975	2815	2813.52	0.26	0	159	2861	2837	2791	2767	2721	2850	2780	94	840	500	1970	5	1	18700561	527	-4.25	0.91	12	0.06	-663.00	3108.00	4070	20230201	-30.71	2520	20230726	11.90	4070	-30.71	20230201	2520	11.90	20230726	4070	-30.71	20230201	2520	11.90	20230726	0.60	N	221840	500	93 억	48075	N	N	N	N
53	20231220	131034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-5	5	-0.18	29486420	10481	94.15	2815	2860	2800	3655	1975	2815	2813.32	0.26	0	159	2861	2837	2791	2767	2721	2850	2780	94	840	500	1970	5	1	18700561	525	-4.24	0.90	12	0.06	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.60	N	221840	500	93 억	48075	N	N	N	N
54	20231220	120934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-5	5	-0.18	29036820	10321	92.71	2815	2860	2800	3655	1975	2815	2813.37	0.26	0	159	2861	2837	2791	2767	2721	2850	2780	94	840	500	1970	5	1	18700561	525	-4.24	0.90	12	0.06	-663.00	3108.00	4070	20230201	-30.96	2520	20230726	11.51	4070	-30.96	20230201	2520	11.51	20230726	4070	-30.96	20230201	2520	11.51	20230726	0.60	N	221840	500	93 억	48075	N	N	N	N
55	20231220	110937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	15	2	0.53	28783885	10231	91.91	2815	2860	2800	3655	1975	2815	2813.40	0.26	0	155	2861	2837	2791	2767	2721	2850	2780	94	840	500	1970	5	1	18700561	529	-4.27	0.91	12	0.05	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.60	N	221840	500	93 억	48075	N	N	N	N
56	20231220	100938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	15	2	0.53	11231760	3972	35.68	2815	2860	2800	3655	1975	2815	2827.73	0.26	0	6	2861	2837	2791	2767	2721	2850	2780	94	840	500	1970	5	1	18700561	529	-4.27	0.91	12	0.02	-663.00	3108.00	4070	20230201	-30.47	2520	20230726	12.30	4070	-30.47	20230201	2520	12.30	20230726	4070	-30.47	20230201	2520	12.30	20230726	0.60	N	221840	500	93 억	48075	N	N	N	N
57	20231220	090934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-15	5	-0.53	115400	41	0.37	2815	2815	2800	3655	1975	2815	2814.63	0.26	0	0	2861	2837	2791	2767	2721	2850	2780	94	840	500	1970	5	1	18700561	524	-4.22	0.90	12	0.00	-663.00	3108.00	4070	20230201	-31.20	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4070	-31.20	20230201	2520	11.11	20230726	0.60	N	221840	500	93 억	48075	N	N	N	N
58	20231219	160935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	10	2	0.36	30948775	11132	137.79	2785	2815	2745	3645	1965	2805	2780.16	0.26	0	-168	2841	2822	2791	2772	2741	2832	2782	94	840	500	1960	5	1	18700561	526	-4.25	0.91	12	0.06	-663.00	3108.00	4070	20230201	-30.84	2520	20230726	11.71	4070	-30.84	20230201	2520	11.71	20230726	4070	-30.84	20230201	2520	11.71	20230726	0.60	N	221840	500	93 억	48238	N	N	N	N
59	20231219	150939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-10	5	-0.36	26817125	9661	119.58	2785	2795	2745	3645	1965	2805	2775.81	0.26	0	-170	2841	2822	2791	2772	2741	2832	2782	94	840	500	1960	5	1	18700561	523	-4.22	0.90	12	0.05	-663.00	3108.00	4070	20230201	-31.33	2520	20230726	10.91	4070	-31.33	20230201	2520	10.91	20230726	4070	-31.33	20230201	2520	10.91	20230726	0.60	N	221840	500	93 억	48238	N	N	N	N
60	20231219	140933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-25	5	-0.89	18751390	6759	83.66	2785	2795	2745	3645	1965	2805	2774.28	0.26	0	-158	2841	2822	2791	2772	2741	2832	2782	94	840	500	1960	5	1	18700561	520	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	48238	N	N	N	N
61	20231219	130939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-25	5	-0.89	15911775	5737	71.01	2785	2795	2745	3645	1965	2805	2773.54	0.26	0	-149	2841	2822	2791	2772	2741	2832	2782	94	840	500	1960	5	1	18700561	520	-4.19	0.89	12	0.03	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	48238	N	N	N	N
62	20231219	120941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-15	5	-0.53	12329905	4449	55.07	2785	2795	2745	3645	1965	2805	2771.39	0.26	0	-121	2841	2822	2791	2772	2741	2832	2782	94	840	500	1960	5	1	18700561	522	-4.21	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.60	N	221840	500	93 억	48238	N	N	N	N
63	20231219	110937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-15	5	-0.53	9543260	3448	42.68	2785	2795	2745	3645	1965	2805	2767.77	0.26	0	-120	2841	2822	2791	2772	2741	2832	2782	94	840	500	1960	5	1	18700561	522	-4.21	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.60	N	221840	500	93 억	48238	N	N	N	N
64	20231219	100936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-15	5	-0.53	7031025	2544	31.49	2785	2795	2745	3645	1965	2805	2763.77	0.26	0	-86	2841	2822	2791	2772	2741	2832	2782	94	840	500	1960	5	1	18700561	522	-4.21	0.90	12	0.01	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.60	N	221840	500	93 억	48238	N	N	N	N
65	20231219	090931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-20	5	-0.71	712960	256	3.17	2785	2785	2785	3645	1965	2805	2785.00	0.26	0	0	2841	2822	2791	2772	2741	2832	2782	94	840	500	1960	5	1	18700561	521	-4.20	0.90	12	0.00	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	4070	-31.57	20230201	2520	10.52	20230726	4070	-31.57	20230201	2520	10.52	20230726	0.60	N	221840	500	93 억	48238	N	N	N	N
66	20231218	160930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	30	2	1.08	22329660	7998	54.09	2775	2810	2760	3605	1945	2775	2791.86	0.26	0	-84	2818	2796	2773	2751	2728	2785	2740	94	830	500	1940	5	1	18700561	525	-4.23	0.90	12	0.04	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.60	N	221840	500	93 억	48327	N	N	N	N
67	20231218	150934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	15	2	0.54	21749315	7791	52.69	2775	2810	2760	3605	1945	2775	2791.59	0.26	0	-80	2818	2796	2773	2751	2728	2785	2740	94	830	500	1940	5	1	18700561	522	-4.21	0.90	12	0.04	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.60	N	221840	500	93 억	48327	N	N	N	N
68	20231218	140930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	30	2	1.08	20443565	7325	49.54	2775	2810	2760	3605	1945	2775	2790.93	0.26	0	-80	2818	2796	2773	2751	2728	2785	2740	94	830	500	1940	5	1	18700561	525	-4.23	0.90	12	0.04	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.60	N	221840	500	93 억	48327	N	N	N	N
69	20231218	130930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	30	2	1.08	17600200	6311	42.68	2775	2810	2760	3605	1945	2775	2788.81	0.26	0	-78	2818	2796	2773	2751	2728	2785	2740	94	830	500	1940	5	1	18700561	525	-4.23	0.90	12	0.03	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.60	N	221840	500	93 억	48327	N	N	N	N
70	20231218	120925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	30	2	1.08	14749470	5295	35.81	2775	2805	2760	3605	1945	2775	2785.55	0.26	0	-72	2818	2796	2773	2751	2728	2785	2740	94	830	500	1940	5	1	18700561	525	-4.23	0.90	12	0.03	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.60	N	221840	500	93 억	48327	N	N	N	N
71	20231218	110927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	15	2	0.54	11424165	4107	27.77	2775	2805	2760	3605	1945	2775	2781.63	0.26	0	-70	2818	2796	2773	2751	2728	2785	2740	94	830	500	1940	5	1	18700561	522	-4.21	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.60	N	221840	500	93 억	48327	N	N	N	N
72	20231218	100926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-15	5	-0.54	9883210	3550	24.01	2775	2805	2760	3605	1945	2775	2784.00	0.26	0	47	2818	2796	2773	2751	2728	2785	2740	94	830	500	1940	5	1	18700561	516	-4.16	0.89	12	0.02	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.60	N	221840	500	93 억	48327	N	N	N	N
73	20231218	090924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	15	2	0.54	111015	40	0.27	2775	2790	2775	3605	1945	2775	2775.38	0.26	0	0	2818	2796	2773	2751	2728	2785	2740	94	830	500	1940	5	1	18700561	522	-4.21	0.90	12	0.00	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.60	N	221840	500	93 억	48327	N	N	N	N
74	20231215	160926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	0	3	0.00	41079415	14787	98.80	2780	2795	2750	3605	1945	2775	2778.08	0.26	0	229	2825	2800	2765	2740	2705	2812	2752	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.08	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	48098	N	N	N	N
75	20231215	150930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-10	5	-0.36	40491135	14575	97.39	2780	2795	2750	3605	1945	2775	2778.12	0.26	0	225	2825	2800	2765	2740	2705	2812	2752	94	830	500	1940	5	1	18700561	517	-4.17	0.89	12	0.08	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	4070	-32.06	20230201	2520	9.72	20230726	4070	-32.06	20230201	2520	9.72	20230726	0.60	N	221840	500	93 억	48098	N	N	N	N
76	20231215	140929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-20	5	-0.72	38874360	13988	93.47	2780	2795	2755	3605	1945	2775	2779.12	0.26	0	186	2825	2800	2765	2740	2705	2812	2752	94	830	500	1940	5	1	18700561	515	-4.16	0.89	12	0.07	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	4070	-32.31	20230201	2520	9.33	20230726	4070	-32.31	20230201	2520	9.33	20230726	0.60	N	221840	500	93 억	48098	N	N	N	N
77	20231215	130923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-5	5	-0.18	30746765	11047	73.81	2780	2795	2755	3605	1945	2775	2783.27	0.26	0	15	2825	2800	2765	2740	2705	2812	2752	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.06	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.60	N	221840	500	93 억	48098	N	N	N	N
78	20231215	120924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	0	3	0.00	26834070	9636	64.39	2780	2795	2755	3605	1945	2775	2784.77	0.26	0	15	2825	2800	2765	2740	2705	2812	2752	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.05	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	48098	N	N	N	N
79	20231215	110919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	5	2	0.18	26612045	9556	63.85	2780	2795	2755	3605	1945	2775	2784.85	0.26	0	15	2825	2800	2765	2740	2705	2812	2752	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.05	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	48098	N	N	N	N
80	20231215	100924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	15	2	0.54	11338395	4075	27.23	2780	2790	2755	3605	1945	2775	2782.43	0.26	0	15	2825	2800	2765	2740	2705	2812	2752	94	830	500	1940	5	1	18700561	522	-4.21	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.60	N	221840	500	93 억	48098	N	N	N	N
81	20231215	090929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	5	2	0.18	22240	8	0.05	2780	2780	2780	3605	1945	2775	2780.00	0.26	0	0	2825	2800	2765	2740	2705	2812	2752	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.00	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	48098	N	N	N	N
82	20231214	160920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	41303995	14916	129.73	2765	2790	2730	3610	1950	2780	2769.09	0.26	0	-364	2846	2812	2761	2727	2676	2822	2737	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.08	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	48462	N	N	N	N
83	20231214	150952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-20	5	-0.72	28268730	10214	88.83	2765	2790	2730	3610	1950	2780	2767.65	0.26	0	-355	2846	2812	2761	2727	2676	2822	2737	94	830	500	1940	5	1	18700561	516	-4.16	0.89	12	0.05	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.60	N	221840	500	93 억	48462	N	N	N	N
84	20231214	140924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	20427145	7384	64.22	2765	2790	2730	3610	1950	2780	2766.41	0.26	0	-349	2846	2812	2761	2727	2676	2822	2737	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	48462	N	N	N	N
85	20231214	130949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	19594645	7084	61.61	2765	2790	2730	3610	1950	2780	2766.04	0.26	0	-345	2846	2812	2761	2727	2676	2822	2737	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	48462	N	N	N	N
86	20231214	121004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	18506355	6692	58.20	2765	2790	2730	3610	1950	2780	2765.44	0.26	0	-345	2846	2812	2761	2727	2676	2822	2737	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	48462	N	N	N	N
87	20231214	110936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	18108925	6549	56.96	2765	2790	2730	3610	1950	2780	2765.14	0.26	0	-345	2846	2812	2761	2727	2676	2822	2737	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	48462	N	N	N	N
88	20231214	100913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-10	5	-0.36	11250295	4073	35.42	2765	2790	2730	3610	1950	2780	2762.16	0.26	0	-336	2846	2812	2761	2727	2676	2822	2737	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.02	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.60	N	221840	500	93 억	48462	N	N	N	N
89	20231214	090852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-15	5	-0.54	1747535	633	5.51	2765	2765	2755	3610	1950	2780	2760.72	0.26	0	-103	2846	2812	2761	2727	2676	2822	2737	94	830	500	1940	5	1	18700561	517	-4.17	0.89	12	0.00	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	4070	-32.06	20230201	2520	9.72	20230726	4070	-32.06	20230201	2520	9.72	20230726	0.60	N	221840	500	93 억	48462	N	N	N	N
90	20231213	160918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	31535575	11418	57.87	2780	2795	2710	3610	1950	2780	2761.92	0.26	0	-1006	2840	2810	2770	2740	2700	2790	2720	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.06	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	49468	N	N	N	N
91	20231213	150937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	31261040	11319	57.37	2780	2795	2710	3610	1950	2780	2761.82	0.26	0	-1003	2840	2810	2770	2740	2700	2790	2720	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.06	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	49468	N	N	N	N
92	20231213	140936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	28402205	10287	52.14	2780	2795	2710	3610	1950	2780	2760.98	0.26	0	-643	2840	2810	2770	2740	2700	2790	2720	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.06	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	49468	N	N	N	N
93	20231213	130942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	22924355	8313	42.13	2780	2795	2710	3610	1950	2780	2757.65	0.26	0	-601	2840	2810	2770	2740	2700	2790	2720	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	49468	N	N	N	N
94	20231213	120935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	21536855	7813	39.60	2780	2795	2710	3610	1950	2780	2756.54	0.26	0	-601	2840	2810	2770	2740	2700	2790	2720	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.60	N	221840	500	93 억	49468	N	N	N	N
95	20231213	110938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	18118945	6580	33.35	2780	2795	2710	3610	1950	2780	2753.64	0.26	0	-576	2840	2810	2770	2740	2700	2790	2720	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	49468	N	N	N	N
96	20231213	100944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	14681575	5340	27.06	2780	2795	2710	3610	1950	2780	2749.36	0.26	0	-437	2840	2810	2770	2740	2700	2790	2720	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.03	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	49468	N	N	N	N
97	20231213	090930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	736700	265	1.34	2780	2780	2780	3610	1950	2780	2780.00	0.26	0	-65	2840	2810	2770	2740	2700	2790	2720	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.00	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.60	N	221840	500	93 억	49468	N	N	N	N
98	20231212	160859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	54573825	19731	114.94	2795	2800	2730	3610	1950	2780	2765.89	0.26	0	95	2823	2801	2768	2746	2713	2785	2730	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.11	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.50	N	221840	500	93 억	49373	N	N	N	N
99	20231212	150906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	48907395	17690	103.05	2795	2800	2730	3610	1950	2780	2764.69	0.26	0	86	2823	2801	2768	2746	2713	2785	2730	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.09	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.50	N	221840	500	93 억	49373	N	N	N	N
100	20231212	140818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	38111300	13789	80.32	2795	2800	2730	3610	1950	2780	2763.89	0.26	0	98	2823	2801	2768	2746	2713	2785	2730	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.07	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.50	N	221840	500	93 억	49373	N	N	N	N
101	20231212	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	32532865	11766	68.54	2795	2800	2730	3610	1950	2780	2764.99	0.26	0	31	2823	2801	2768	2746	2713	2785	2730	94	830	500	1940	5	1	18700561	520	-4.19	0.89	12	0.06	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.50	N	221840	500	93 억	49373	N	N	N	N
102	20231212	120812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-10	5	-0.36	32092380	11607	67.61	2795	2800	2730	3610	1950	2780	2764.92	0.26	0	50	2823	2801	2768	2746	2713	2785	2730	94	830	500	1940	5	1	18700561	518	-4.18	0.89	12	0.06	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.50	N	221840	500	93 억	49373	N	N	N	N
103	20231212	110827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-25	5	-0.90	30543155	11046	64.34	2795	2800	2730	3610	1950	2780	2765.09	0.26	0	53	2823	2801	2768	2746	2713	2785	2730	94	830	500	1940	5	1	18700561	515	-4.16	0.89	12	0.06	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	4070	-32.31	20230201	2520	9.33	20230726	4070	-32.31	20230201	2520	9.33	20230726	0.50	N	221840	500	93 억	49373	N	N	N	N
104	20231212	100858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-30	5	-1.08	16747340	6098	35.52	2795	2795	2730	3610	1950	2780	2746.37	0.26	0	111	2823	2801	2768	2746	2713	2785	2730	94	830	500	1940	5	1	18700561	514	-4.15	0.88	12	0.03	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	4070	-32.43	20230201	2520	9.13	20230726	4070	-32.43	20230201	2520	9.13	20230726	0.50	N	221840	500	93 억	49373	N	N	N	N
105	20231212	090858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	1254850	450	2.62	2795	2795	2775	3610	1950	2780	2788.56	0.26	0	18	2823	2801	2768	2746	2713	2785	2730	94	830	500	1940	5	1	18700561	519	-4.19	0.89	12	0.00	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.50	N	221840	500	93 억	49373	N	N	N	N
106	20231211	160901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	20	2	0.72	47443495	17167	45.63	2790	2790	2735	3585	1935	2760	2763.65	0.26	-414	523	2853	2806	2743	2696	2633	2830	2720	94	825	500	1930	5	1	18700561	520	-4.19	0.89	12	0.09	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
107	20231211	150858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	10	2	0.36	46732955	16911	44.94	2790	2790	2735	3585	1935	2760	2763.46	0.26	-414	541	2853	2806	2743	2696	2633	2830	2720	94	825	500	1930	5	1	18700561	518	-4.18	0.89	12	0.09	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
108	20231211	140858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	20	2	0.72	38345425	13889	36.91	2790	2790	2735	3585	1935	2760	2760.85	0.26	-414	567	2853	2806	2743	2696	2633	2830	2720	94	825	500	1930	5	1	18700561	520	-4.19	0.89	12	0.07	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
109	20231211	130857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	5	2	0.18	37877295	13720	36.46	2790	2790	2735	3585	1935	2760	2760.74	0.26	-414	569	2853	2806	2743	2696	2633	2830	2720	94	825	500	1930	5	1	18700561	517	-4.17	0.89	12	0.07	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	4070	-32.06	20230201	2520	9.72	20230726	4070	-32.06	20230201	2520	9.72	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
110	20231211	120858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-5	5	-0.18	36988445	13397	35.61	2790	2790	2740	3585	1935	2760	2760.95	0.26	-414	569	2853	2806	2743	2696	2633	2830	2720	94	825	500	1930	5	1	18700561	515	-4.16	0.89	12	0.07	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	4070	-32.31	20230201	2520	9.33	20230726	4070	-32.31	20230201	2520	9.33	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
111	20231211	110854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	15	2	0.54	28231165	10228	27.18	2790	2790	2740	3585	1935	2760	2760.18	0.26	-414	501	2853	2806	2743	2696	2633	2830	2720	94	825	500	1930	5	1	18700561	519	-4.19	0.89	12	0.05	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
112	20231211	100853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-5	5	-0.18	21461375	7786	20.69	2790	2790	2740	3585	1935	2760	2756.41	0.26	-414	256	2853	2806	2743	2696	2633	2830	2720	94	825	500	1930	5	1	18700561	515	-4.16	0.89	12	0.04	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	4070	-32.31	20230201	2520	9.33	20230726	4070	-32.31	20230201	2520	9.33	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
113	20231211	090853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	0	3	0.00	5046905	1819	4.83	2790	2790	2760	3585	1935	2760	2774.55	0.26	-414	-42	2853	2806	2743	2696	2633	2830	2720	94	825	500	1930	5	1	18700561	516	-4.16	0.89	12	0.01	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
114	20231208	160845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	5	2	0.18	102803470	37493	198.12	2745	2790	2680	3580	1930	2755	2741.79	0.26	0	414	2851	2802	2746	2697	2641	2827	2722	94	825	500	1920	5	1	18700561	516	-4.16	0.89	12	0.20	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
115	20231208	150848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	5	2	0.18	101094055	36874	194.85	2745	2790	2680	3580	1930	2755	2741.61	0.26	0	433	2851	2802	2746	2697	2641	2827	2722	94	825	500	1920	5	1	18700561	516	-4.16	0.89	12	0.20	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
116	20231208	140846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-15	5	-0.54	38619715	14149	74.77	2745	2790	2680	3580	1930	2755	2729.50	0.26	0	-35	2851	2802	2746	2697	2641	2827	2722	94	825	500	1920	5	1	18700561	512	-4.13	0.88	12	0.08	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	4070	-32.68	20230201	2520	8.73	20230726	4070	-32.68	20230201	2520	8.73	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
117	20231208	130845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-15	5	-0.54	26304935	9631	50.89	2745	2790	2680	3580	1930	2755	2731.28	0.26	0	-26	2851	2802	2746	2697	2641	2827	2722	94	825	500	1920	5	1	18700561	512	-4.13	0.88	12	0.05	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	4070	-32.68	20230201	2520	8.73	20230726	4070	-32.68	20230201	2520	8.73	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
118	20231208	120842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-15	5	-0.54	18441285	6740	35.62	2745	2790	2680	3580	1930	2755	2736.10	0.26	0	-26	2851	2802	2746	2697	2641	2827	2722	94	825	500	1920	5	1	18700561	512	-4.13	0.88	12	0.04	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	4070	-32.68	20230201	2520	8.73	20230726	4070	-32.68	20230201	2520	8.73	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
119	20231208	110839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-15	5	-0.54	10218105	3709	19.60	2745	2790	2740	3580	1930	2755	2754.95	0.26	0	-26	2851	2802	2746	2697	2641	2827	2722	94	825	500	1920	5	1	18700561	512	-4.13	0.88	12	0.02	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	4070	-32.68	20230201	2520	8.73	20230726	4070	-32.68	20230201	2520	8.73	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
120	20231208	100848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-5	5	-0.18	6588615	2387	12.61	2745	2790	2745	3580	1930	2755	2760.21	0.26	0	-25	2851	2802	2746	2697	2641	2827	2722	94	825	500	1920	5	1	18700561	514	-4.15	0.88	12	0.01	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	4070	-32.43	20230201	2520	9.13	20230726	4070	-32.43	20230201	2520	9.13	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
121	20231208	090838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	15	2	0.54	1949950	704	3.72	2745	2790	2745	3580	1930	2755	2769.82	0.26	0	-20	2851	2802	2746	2697	2641	2827	2722	94	825	500	1920	5	1	18700561	518	-4.18	0.89	12	0.00	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.50	N	221840	500	93 억	48412	N	N	N	N
122	20231207	160841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	25	2	0.92	49875845	18361	82.38	2750	2795	2690	3545	1915	2730	2716.40	0.26	0	162	2790	2760	2725	2695	2660	2775	2710	94	815	500	1910	5	1	18700561	515	-4.16	0.89	12	0.10	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	4070	-32.31	20230201	2520	9.33	20230726	4070	-32.31	20230201	2520	9.33	20230726	0.50	N	221840	500	93 억	48250	N	N	N	N
123	20231207	150843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	5	2	0.18	48639900	17909	80.36	2750	2795	2690	3545	1915	2730	2715.95	0.26	0	157	2790	2760	2725	2695	2660	2775	2710	94	815	500	1910	5	1	18700561	511	-4.13	0.88	12	0.10	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	4070	-32.80	20230201	2520	8.53	20230726	4070	-32.80	20230201	2520	8.53	20230726	0.50	N	221840	500	93 억	48250	N	N	N	N
124	20231207	140838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-10	5	-0.37	36074510	13285	59.61	2750	2795	2690	3545	1915	2730	2715.43	0.26	0	146	2790	2760	2725	2695	2660	2775	2710	94	815	500	1910	5	1	18700561	509	-4.10	0.88	12	0.07	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	4070	-33.17	20230201	2520	7.94	20230726	4070	-33.17	20230201	2520	7.94	20230726	0.50	N	221840	500	93 억	48250	N	N	N	N
125	20231207	130837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	-15	5	-0.55	31094195	11454	51.39	2750	2795	2690	3545	1915	2730	2714.70	0.26	0	141	2790	2760	2725	2695	2660	2775	2710	94	815	500	1910	5	1	18700561	508	-4.10	0.87	12	0.06	-663.00	3108.00	4070	20230201	-33.29	2520	20230726	7.74	4070	-33.29	20230201	2520	7.74	20230726	4070	-33.29	20230201	2520	7.74	20230726	0.50	N	221840	500	93 억	48250	N	N	N	N
126	20231207	120839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-5	5	-0.18	26344105	9706	43.55	2750	2795	2690	3545	1915	2730	2714.21	0.26	0	141	2790	2760	2725	2695	2660	2775	2710	94	815	500	1910	5	1	18700561	510	-4.11	0.88	12	0.05	-663.00	3108.00	4070	20230201	-33.05	2520	20230726	8.13	4070	-33.05	20230201	2520	8.13	20230726	4070	-33.05	20230201	2520	8.13	20230726	0.50	N	221840	500	93 억	48250	N	N	N	N
127	20231207	110834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-5	5	-0.18	26319580	9697	43.51	2750	2795	2690	3545	1915	2730	2714.20	0.26	0	141	2790	2760	2725	2695	2660	2775	2710	94	815	500	1910	5	1	18700561	510	-4.11	0.88	12	0.05	-663.00	3108.00	4070	20230201	-33.05	2520	20230726	8.13	4070	-33.05	20230201	2520	8.13	20230726	4070	-33.05	20230201	2520	8.13	20230726	0.50	N	221840	500	93 억	48250	N	N	N	N
128	20231207	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-10	5	-0.37	24568135	9052	40.62	2750	2795	2690	3545	1915	2730	2714.11	0.26	0	142	2790	2760	2725	2695	2660	2775	2710	94	815	500	1910	5	1	18700561	509	-4.10	0.88	12	0.05	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	4070	-33.17	20230201	2520	7.94	20230726	4070	-33.17	20230201	2520	7.94	20230726	0.50	N	221840	500	93 억	48250	N	N	N	N
129	20231207	090840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	35	2	1.28	2386940	867	3.89	2750	2795	2740	3545	1915	2730	2753.10	0.26	0	2	2790	2760	2725	2695	2660	2775	2710	94	815	500	1910	5	1	18700561	517	-4.17	0.89	12	0.00	-663.00	3108.00	4070	20230201	-32.06	2520	20230726	9.72	4070	-32.06	20230201	2520	9.72	20230726	4070	-32.06	20230201	2520	9.72	20230726	0.50	N	221840	500	93 억	48250	N	N	N	N
130	20231206	160829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-10	5	-0.36	60450845	22287	213.87	2700	2755	2690	3560	1920	2740	2712.35	0.26	0	51	2853	2796	2753	2696	2653	2775	2675	94	820	500	1910	5	1	18700561	511	-4.12	0.88	12	0.12	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	4070	-32.92	20230201	2520	8.33	20230726	4070	-32.92	20230201	2520	8.33	20230726	0.50	N	221840	500	93 억	48199	N	N	N	N
131	20231206	150843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-10	5	-0.36	55793260	20581	197.50	2700	2755	2690	3560	1920	2740	2710.91	0.26	0	66	2853	2796	2753	2696	2653	2775	2675	94	820	500	1910	5	1	18700561	511	-4.12	0.88	12	0.11	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	4070	-32.92	20230201	2520	8.33	20230726	4070	-32.92	20230201	2520	8.33	20230726	0.50	N	221840	500	93 억	48199	N	N	N	N
132	20231206	140840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	-25	5	-0.91	48530370	17910	171.86	2700	2755	2690	3560	1920	2740	2709.68	0.26	0	80	2853	2796	2753	2696	2653	2775	2675	94	820	500	1910	5	1	18700561	508	-4.10	0.87	12	0.10	-663.00	3108.00	4070	20230201	-33.29	2520	20230726	7.74	4070	-33.29	20230201	2520	7.74	20230726	4070	-33.29	20230201	2520	7.74	20230726	0.50	N	221840	500	93 억	48199	N	N	N	N
133	20231206	130831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-40	5	-1.46	37137720	13680	131.27	2700	2755	2695	3560	1920	2740	2714.75	0.26	0	12	2853	2796	2753	2696	2653	2775	2675	94	820	500	1910	5	1	18700561	505	-4.07	0.87	12	0.07	-663.00	3108.00	4070	20230201	-33.66	2520	20230726	7.14	4070	-33.66	20230201	2520	7.14	20230726	4070	-33.66	20230201	2520	7.14	20230726	0.50	N	221840	500	93 억	48199	N	N	N	N
134	20231206	120828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-20	5	-0.73	33678325	12402	119.01	2700	2755	2695	3560	1920	2740	2715.56	0.26	0	15	2853	2796	2753	2696	2653	2775	2675	94	820	500	1910	5	1	18700561	509	-4.10	0.88	12	0.07	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	4070	-33.17	20230201	2520	7.94	20230726	4070	-33.17	20230201	2520	7.94	20230726	0.50	N	221840	500	93 억	48199	N	N	N	N
135	20231206	110841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-5	5	-0.18	18239795	6696	64.25	2700	2755	2695	3560	1920	2740	2723.98	0.26	0	12	2853	2796	2753	2696	2653	2775	2675	94	820	500	1910	5	1	18700561	511	-4.13	0.88	12	0.04	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	4070	-32.80	20230201	2520	8.53	20230726	4070	-32.80	20230201	2520	8.53	20230726	0.50	N	221840	500	93 억	48199	N	N	N	N
136	20231206	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	-25	5	-0.91	11147405	4075	39.10	2700	2755	2700	3560	1920	2740	2735.56	0.26	0	-7	2853	2796	2753	2696	2653	2775	2675	94	820	500	1910	5	1	18700561	508	-4.10	0.87	12	0.02	-663.00	3108.00	4070	20230201	-33.29	2520	20230726	7.74	4070	-33.29	20230201	2520	7.74	20230726	4070	-33.29	20230201	2520	7.74	20230726	0.50	N	221840	500	93 억	48199	N	N	N	N
137	20231206	090834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	15	2	0.55	543460	199	1.91	2700	2755	2700	3560	1920	2740	2730.95	0.26	0	0	2853	2796	2753	2696	2653	2775	2675	94	820	500	1910	5	1	18700561	515	-4.16	0.89	12	0.00	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	4070	-32.31	20230201	2520	9.33	20230726	4070	-32.31	20230201	2520	9.33	20230726	0.50	N	221840	500	93 억	48199	N	N	N	N
138	20231205	160837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-55	5	-1.97	28709580	10401	72.26	2795	2810	2710	3630	1960	2795	2760.31	0.26	0	-41	2841	2817	2776	2752	2711	2830	2765	94	835	500	1950	5	1	18700561	512	-4.13	0.88	12	0.06	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	4070	-32.68	20230201	2520	8.73	20230726	4070	-32.68	20230201	2520	8.73	20230726	0.50	N	221840	500	93 억	48240	N	N	N	N
139	20231205	150833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-60	5	-2.15	26981510	9769	67.87	2795	2810	2710	3630	1960	2795	2761.95	0.26	0	-23	2841	2817	2776	2752	2711	2830	2765	94	835	500	1950	5	1	18700561	511	-4.13	0.88	12	0.05	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	4070	-32.80	20230201	2520	8.53	20230726	4070	-32.80	20230201	2520	8.53	20230726	0.50	N	221840	500	93 억	48240	N	N	N	N
140	20231205	140834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-60	5	-2.15	26049225	9428	65.50	2795	2810	2710	3630	1960	2795	2762.96	0.26	0	-11	2841	2817	2776	2752	2711	2830	2765	94	835	500	1950	5	1	18700561	511	-4.13	0.88	12	0.05	-663.00	3108.00	4070	20230201	-32.80	2520	20230726	8.53	4070	-32.80	20230201	2520	8.53	20230726	4070	-32.80	20230201	2520	8.53	20230726	0.50	N	221840	500	93 억	48240	N	N	N	N
141	20231205	130829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-35	5	-1.25	25906455	9376	65.14	2795	2810	2710	3630	1960	2795	2763.06	0.26	0	-9	2841	2817	2776	2752	2711	2830	2765	94	835	500	1950	5	1	18700561	516	-4.16	0.89	12	0.05	-663.00	3108.00	4070	20230201	-32.19	2520	20230726	9.52	4070	-32.19	20230201	2520	9.52	20230726	4070	-32.19	20230201	2520	9.52	20230726	0.50	N	221840	500	93 억	48240	N	N	N	N
142	20231205	120827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-40	5	-1.43	22283170	8050	55.93	2795	2810	2710	3630	1960	2795	2768.10	0.26	0	-9	2841	2817	2776	2752	2711	2830	2765	94	835	500	1950	5	1	18700561	515	-4.16	0.89	12	0.04	-663.00	3108.00	4070	20230201	-32.31	2520	20230726	9.33	4070	-32.31	20230201	2520	9.33	20230726	4070	-32.31	20230201	2520	9.33	20230726	0.50	N	221840	500	93 억	48240	N	N	N	N
143	20231205	110828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-5	5	-0.18	10405085	3728	25.90	2795	2810	2775	3630	1960	2795	2791.06	0.26	0	-13	2841	2817	2776	2752	2711	2830	2765	94	835	500	1950	5	1	18700561	522	-4.21	0.90	12	0.02	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.50	N	221840	500	93 억	48240	N	N	N	N
144	20231205	100832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	10	2	0.36	4549535	1625	11.29	2795	2810	2780	3630	1960	2795	2799.71	0.26	0	-79	2841	2817	2776	2752	2711	2830	2765	94	835	500	1950	5	1	18700561	525	-4.23	0.90	12	0.01	-663.00	3108.00	4070	20230201	-31.08	2520	20230726	11.31	4070	-31.08	20230201	2520	11.31	20230726	4070	-31.08	20230201	2520	11.31	20230726	0.50	N	221840	500	93 억	48240	N	N	N	N
145	20231205	090826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	0	3	0.00	556155	199	1.38	2795	2795	2790	3630	1960	2795	2794.75	0.26	0	-10	2841	2817	2776	2752	2711	2830	2765	94	835	500	1950	5	1	18700561	523	-4.22	0.90	12	0.00	-663.00	3108.00	4070	20230201	-31.33	2520	20230726	10.91	4070	-31.33	20230201	2520	10.91	20230726	4070	-31.33	20230201	2520	10.91	20230726	0.50	N	221840	500	93 억	48240	N	N	N	N
146	20231204	160823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	50	2	1.82	39759900	14391	38.72	2745	2800	2735	3565	1925	2745	2762.83	0.26	0	-7	2845	2795	2735	2685	2625	2765	2655	94	820	500	1920	5	1	18700561	523	-4.22	0.90	12	0.08	-663.00	3108.00	4070	20230201	-31.33	2520	20230726	10.91	4070	-31.33	20230201	2520	10.91	20230726	4070	-31.33	20230201	2520	10.91	20230726	0.50	N	221840	500	93 억	48247	N	N	N	N
147	20231204	150828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	40	2	1.46	36928605	13378	36.00	2745	2800	2735	3565	1925	2745	2760.40	0.26	0	-7	2845	2795	2735	2685	2625	2765	2655	94	820	500	1920	5	1	18700561	521	-4.20	0.90	12	0.07	-663.00	3108.00	4070	20230201	-31.57	2520	20230726	10.52	4070	-31.57	20230201	2520	10.52	20230726	4070	-31.57	20230201	2520	10.52	20230726	0.50	N	221840	500	93 억	48247	N	N	N	N
148	20231204	140821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	5	2	0.18	30805185	11173	30.06	2745	2800	2735	3565	1925	2745	2757.11	0.26	0	11	2845	2795	2735	2685	2625	2765	2655	94	820	500	1920	5	1	18700561	514	-4.15	0.88	12	0.06	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	4070	-32.43	20230201	2520	9.13	20230726	4070	-32.43	20230201	2520	9.13	20230726	0.50	N	221840	500	93 억	48247	N	N	N	N
149	20231204	130820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	25	2	0.91	26555990	9625	25.90	2745	2800	2745	3565	1925	2745	2759.06	0.26	0	1	2845	2795	2735	2685	2625	2765	2655	94	820	500	1920	5	1	18700561	518	-4.18	0.89	12	0.05	-663.00	3108.00	4070	20230201	-31.94	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4070	-31.94	20230201	2520	9.92	20230726	0.50	N	221840	500	93 억	48247	N	N	N	N
150	20231204	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	30	2	1.09	23224700	8412	22.63	2745	2800	2745	3565	1925	2745	2760.90	0.26	0	-5	2845	2795	2735	2685	2625	2765	2655	94	820	500	1920	5	1	18700561	519	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.50	N	221840	500	93 억	48247	N	N	N	N
151	20231204	110823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	30	2	1.09	19587010	7099	19.10	2745	2800	2745	3565	1925	2745	2759.12	0.26	0	-5	2845	2795	2735	2685	2625	2765	2655	94	820	500	1920	5	1	18700561	519	-4.19	0.89	12	0.04	-663.00	3108.00	4070	20230201	-31.82	2520	20230726	10.12	4070	-31.82	20230201	2520	10.12	20230726	4070	-31.82	20230201	2520	10.12	20230726	0.50	N	221840	500	93 억	48247	N	N	N	N
152	20231204	100822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	0	3	0.00	15673750	5687	15.30	2745	2800	2745	3565	1925	2745	2756.07	0.26	0	-1	2845	2795	2735	2685	2625	2765	2655	94	820	500	1920	5	1	18700561	513	-4.14	0.88	12	0.03	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.50	N	221840	500	93 억	48247	N	N	N	N
153	20231204	090822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	45	2	1.64	1957475	711	1.91	2745	2800	2745	3565	1925	2745	2753.13	0.26	0	0	2845	2795	2735	2685	2625	2765	2655	94	820	500	1920	5	1	18700561	522	-4.21	0.90	12	0.00	-663.00	3108.00	4070	20230201	-31.45	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4070	-31.45	20230201	2520	10.71	20230726	0.50	N	221840	500	93 억	48247	N	N	N	N
154	20231201	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-15	5	-0.54	100599990	37161	163.79	2760	2785	2675	3585	1935	2760	2707.14	0.26	0	3	2826	2792	2766	2732	2706	2780	2720	94	825	500	1930	5	1	18700561	513	-4.14	0.88	12	0.20	-663.00	3108.00	4070	20230201	-32.56	2520	20230726	8.93	4070	-32.56	20230201	2520	8.93	20230726	4070	-32.56	20230201	2520	8.93	20230726	0.50	N	221840	500	93 억	48244	N	N	N	N
155	20231201	150819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-10	5	-0.36	98236665	36299	159.99	2760	2785	2675	3585	1935	2760	2706.32	0.26	0	244	2826	2792	2766	2732	2706	2780	2720	94	825	500	1930	5	1	18700561	514	-4.15	0.88	12	0.19	-663.00	3108.00	4070	20230201	-32.43	2520	20230726	9.13	4070	-32.43	20230201	2520	9.13	20230726	4070	-32.43	20230201	2520	9.13	20230726	0.50	N	221840	500	93 억	48244	N	N	N	N
156	20231201	140819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-30	5	-1.09	88791985	32825	144.68	2760	2785	2675	3585	1935	2760	2705.01	0.26	0	117	2826	2792	2766	2732	2706	2780	2720	94	825	500	1930	5	1	18700561	511	-4.12	0.88	12	0.18	-663.00	3108.00	4070	20230201	-32.92	2520	20230726	8.33	4070	-32.92	20230201	2520	8.33	20230726	4070	-32.92	20230201	2520	8.33	20230726	0.50	N	221840	500	93 억	48244	N	N	N	N
157	20231201	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-55	5	-1.99	62516490	23068	101.67	2760	2785	2685	3585	1935	2760	2710.10	0.26	0	265	2826	2792	2766	2732	2706	2780	2720	94	825	500	1930	5	1	18700561	506	-4.08	0.87	12	0.12	-663.00	3108.00	4070	20230201	-33.54	2520	20230726	7.34	4070	-33.54	20230201	2520	7.34	20230726	4070	-33.54	20230201	2520	7.34	20230726	0.50	N	221840	500	93 억	48244	N	N	N	N
158	20231201	120827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-40	5	-1.45	30854440	11337	49.97	2760	2785	2705	3585	1935	2760	2721.57	0.26	0	289	2826	2792	2766	2732	2706	2780	2720	94	825	500	1930	5	1	18700561	509	-4.10	0.88	12	0.06	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	4070	-33.17	20230201	2520	7.94	20230726	4070	-33.17	20230201	2520	7.94	20230726	0.50	N	221840	500	93 억	48244	N	N	N	N
159	20231201	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-40	5	-1.45	27413100	10069	44.38	2760	2785	2705	3585	1935	2760	2722.52	0.26	0	288	2826	2792	2766	2732	2706	2780	2720	94	825	500	1930	5	1	18700561	509	-4.10	0.88	12	0.05	-663.00	3108.00	4070	20230201	-33.17	2520	20230726	7.94	4070	-33.17	20230201	2520	7.94	20230726	4070	-33.17	20230201	2520	7.94	20230726	0.50	N	221840	500	93 억	48244	N	N	N	N
160	20231201	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-20	5	-0.72	7269860	2642	11.64	2760	2785	2710	3585	1935	2760	2751.65	0.26	0	15	2826	2792	2766	2732	2706	2780	2720	94	825	500	1930	5	1	18700561	512	-4.13	0.88	12	0.01	-663.00	3108.00	4070	20230201	-32.68	2520	20230726	8.73	4070	-32.68	20230201	2520	8.73	20230726	4070	-32.68	20230201	2520	8.73	20230726	0.50	N	221840	500	93 억	48244	N	N	N	N
161	20231201	090819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	20	2	0.72	132835	48	0.21	2760	2785	2760	3585	1935	2760	2767.40	0.26	0	-26	2826	2792	2766	2732	2706	2780	2720	94	825	500	1930	5	1	18700561	520	-4.19	0.89	12	0.00	-663.00	3108.00	4070	20230201	-31.70	2520	20230726	10.32	4070	-31.70	20230201	2520	10.32	20230726	4070	-31.70	20230201	2520	10.32	20230726	0.50	N	221840	500	93 억	48244	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History