KissMeData/031510/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	37	2	1.91	269010055	136996	183.97	1931	1980	1928	2520	1359	1941	1963.79	1.14	44193	1989	1965	1934	1910	1879	1949	1894	140	579	500	1350	1	1	28000000	554	-4.08	0.57	12	0.49	-485.00	3469.00	2140	20230126	-7.57	1257	20230726	57.36	2140	-7.57	20230126	1257	57.36	20230726	2140	-7.57	20230126	1257	57.36	20230726	0.35	N	031510	500	140 억	319874	N	N	N	N
3	20231130	150420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	37	2	1.91	246104438	125410	168.41	1931	1980	1928	2520	1359	1941	1962.68	1.14	42314	1989	1965	1934	1910	1879	1949	1894	140	579	500	1350	1	1	28000000	554	-4.08	0.57	12	0.45	-485.00	3469.00	2140	20230126	-7.57	1257	20230726	57.36	2140	-7.57	20230126	1257	57.36	20230726	2140	-7.57	20230126	1257	57.36	20230726	0.35	N	031510	500	140 억	319874	N	N	N	N
4	20231130	140418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1974	33	2	1.70	217692774	111037	149.11	1931	1980	1928	2520	1359	1941	1960.84	1.14	41790	1989	1965	1934	1910	1879	1949	1894	140	579	500	1350	1	1	28000000	553	-4.07	0.57	12	0.40	-485.00	3469.00	2140	20230126	-7.76	1257	20230726	57.04	2140	-7.76	20230126	1257	57.04	20230726	2140	-7.76	20230126	1257	57.04	20230726	0.35	N	031510	500	140 억	319874	N	N	N	N
5	20231130	130417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	38	2	1.96	186231150	95124	127.74	1931	1980	1928	2520	1359	1941	1958.07	1.14	38811	1989	1965	1934	1910	1879	1949	1894	140	579	500	1350	1	1	28000000	554	-4.08	0.57	12	0.34	-485.00	3469.00	2140	20230126	-7.52	1257	20230726	57.44	2140	-7.52	20230126	1257	57.44	20230726	2140	-7.52	20230126	1257	57.44	20230726	0.35	N	031510	500	140 억	319874	N	N	N	N
6	20231130	120424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	30	2	1.55	125798902	64468	86.57	1931	1974	1928	2520	1359	1941	1951.61	1.14	31006	1989	1965	1934	1910	1879	1949	1894	140	579	500	1350	1	1	28000000	552	-4.06	0.57	12	0.23	-485.00	3469.00	2140	20230126	-7.90	1257	20230726	56.80	2140	-7.90	20230126	1257	56.80	20230726	2140	-7.90	20230126	1257	56.80	20230726	0.35	N	031510	500	140 억	319874	N	N	N	N
7	20231130	110420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1961	20	2	1.03	98320506	50485	67.79	1931	1965	1928	2520	1359	1941	1947.74	1.14	24612	1989	1965	1934	1910	1879	1949	1894	140	579	500	1350	1	1	28000000	549	-4.04	0.57	12	0.18	-485.00	3469.00	2140	20230126	-8.36	1257	20230726	56.01	2140	-8.36	20230126	1257	56.01	20230726	2140	-8.36	20230126	1257	56.01	20230726	0.35	N	031510	500	140 억	319874	N	N	N	N
8	20231130	100416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1955	14	2	0.72	76306350	39231	52.68	1931	1962	1928	2520	1359	1941	1945.23	1.14	21496	1989	1965	1934	1910	1879	1949	1894	140	579	500	1350	1	1	28000000	547	-4.03	0.56	12	0.14	-485.00	3469.00	2140	20230126	-8.64	1257	20230726	55.53	2140	-8.64	20230126	1257	55.53	20230726	2140	-8.64	20230126	1257	55.53	20230726	0.35	N	031510	500	140 억	319874	N	N	N	N
9	20231130	090419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1928	-13	5	-0.67	14721537	7621	10.23	1931	1931	1928	2520	1359	1941	1929.14	1.14	-39	1989	1965	1934	1910	1879	1949	1894	140	579	500	1350	1	1	28000000	540	-3.98	0.56	12	0.03	-485.00	3469.00	2140	20230126	-9.91	1257	20230726	53.38	2140	-9.91	20230126	1257	53.38	20230726	2140	-9.91	20230126	1257	53.38	20230726	0.35	N	031510	500	140 억	319874	N	N	N	N
10	20231129	160417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1941	-12	5	-0.61	144235416	74468	85.02	1953	1958	1903	2535	1368	1953	1936.41	1.09	14040	1985	1969	1944	1928	1903	1977	1936	140	582	500	1360	1	1	28000000	543	-4.00	0.56	12	0.27	-485.00	3469.00	2140	20230126	-9.30	1257	20230726	54.42	2140	-9.30	20230126	1257	54.42	20230726	2140	-9.30	20230126	1257	54.42	20230726	0.35	N	031510	500	140 억	305285	N	N	N	N
11	20231129	150419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1933	-20	5	-1.02	131534720	67913	77.54	1953	1958	1903	2535	1368	1953	1936.30	1.09	14056	1985	1969	1944	1928	1903	1977	1936	140	582	500	1360	1	1	28000000	541	-3.99	0.56	12	0.24	-485.00	3469.00	2140	20230126	-9.67	1257	20230726	53.78	2140	-9.67	20230126	1257	53.78	20230726	2140	-9.67	20230126	1257	53.78	20230726	0.35	N	031510	500	140 억	305285	N	N	N	N
12	20231129	140418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1933	-20	5	-1.02	118727610	61296	69.98	1953	1958	1903	2535	1368	1953	1936.39	1.09	13765	1985	1969	1944	1928	1903	1977	1936	140	582	500	1360	1	1	28000000	541	-3.99	0.56	12	0.22	-485.00	3469.00	2140	20230126	-9.67	1257	20230726	53.78	2140	-9.67	20230126	1257	53.78	20230726	2140	-9.67	20230126	1257	53.78	20230726	0.35	N	031510	500	140 억	305285	N	N	N	N
13	20231129	130420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1947	-6	5	-0.31	101997303	52642	60.10	1953	1958	1903	2535	1368	1953	1936.93	1.09	12105	1985	1969	1944	1928	1903	1977	1936	140	582	500	1360	1	1	28000000	545	-4.01	0.56	12	0.19	-485.00	3469.00	2140	20230126	-9.02	1257	20230726	54.89	2140	-9.02	20230126	1257	54.89	20230726	2140	-9.02	20230126	1257	54.89	20230726	0.35	N	031510	500	140 억	305285	N	N	N	N
14	20231129	120420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	-10	5	-0.51	91476534	47225	53.92	1953	1958	1903	2535	1368	1953	1936.30	1.09	10293	1985	1969	1944	1928	1903	1977	1936	140	582	500	1360	1	1	28000000	544	-4.01	0.56	12	0.17	-485.00	3469.00	2140	20230126	-9.21	1257	20230726	54.57	2140	-9.21	20230126	1257	54.57	20230726	2140	-9.21	20230126	1257	54.57	20230726	0.35	N	031510	500	140 억	305285	N	N	N	N
15	20231129	110419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1935	-18	5	-0.92	74657295	38533	43.99	1953	1958	1903	2535	1368	1953	1936.60	1.09	9466	1985	1969	1944	1928	1903	1977	1936	140	582	500	1360	1	1	28000000	542	-3.99	0.56	12	0.14	-485.00	3469.00	2140	20230126	-9.58	1257	20230726	53.94	2140	-9.58	20230126	1257	53.94	20230726	2140	-9.58	20230126	1257	53.94	20230726	0.35	N	031510	500	140 억	305285	N	N	N	N
16	20231129	100416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	-14	5	-0.72	53191736	27522	31.42	1953	1955	1903	2535	1368	1953	1931.03	1.09	3941	1985	1969	1944	1928	1903	1977	1936	140	582	500	1360	1	1	28000000	543	-4.00	0.56	12	0.10	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	2140	-9.39	20230126	1257	54.26	20230726	2140	-9.39	20230126	1257	54.26	20230726	0.35	N	031510	500	140 억	305285	N	N	N	N
17	20231129	090415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1953	0	3	0.00	11684805	5983	6.83	1953	1955	1953	2535	1368	1953	1953.00	1.09	-23	1985	1969	1944	1928	1903	1977	1936	140	582	500	1360	1	1	28000000	547	-4.03	0.56	12	0.02	-485.00	3469.00	2140	20230126	-8.74	1257	20230726	55.37	2140	-8.74	20230126	1257	55.37	20230726	2140	-8.74	20230126	1257	55.37	20230726	0.35	N	031510	500	140 억	305285	N	N	N	N
18	20231128	160418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1953	6	2	0.31	169565591	87587	115.43	1947	1960	1919	2530	1363	1947	1935.39	1.10	-4074	1992	1969	1941	1918	1890	1955	1904	140	583	500	1360	1	1	28000000	547	-4.03	0.56	12	0.31	-485.00	3469.00	2140	20230126	-8.74	1257	20230726	55.37	2140	-8.74	20230126	1257	55.37	20230726	2140	-8.74	20230126	1257	55.37	20230726	0.35	N	031510	500	140 억	309038	N	N	N	N
19	20231128	150352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1944	-3	5	-0.15	156791222	81035	106.79	1947	1960	1919	2530	1363	1947	1934.16	1.10	-4750	1992	1969	1941	1918	1890	1955	1904	140	583	500	1360	1	1	28000000	544	-4.01	0.56	12	0.29	-485.00	3469.00	2140	20230126	-9.16	1257	20230726	54.65	2140	-9.16	20230126	1257	54.65	20230726	2140	-9.16	20230126	1257	54.65	20230726	0.35	N	031510	500	140 억	309038	N	N	N	N
20	20231128	140415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1941	-6	5	-0.31	146287113	75620	99.66	1947	1960	1919	2530	1363	1947	1933.73	1.10	-5025	1992	1969	1941	1918	1890	1955	1904	140	583	500	1360	1	1	28000000	543	-4.00	0.56	12	0.27	-485.00	3469.00	2140	20230126	-9.30	1257	20230726	54.42	2140	-9.30	20230126	1257	54.42	20230726	2140	-9.30	20230126	1257	54.42	20230726	0.35	N	031510	500	140 억	309038	N	N	N	N
21	20231128	130414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1925	-22	5	-1.13	94211345	48695	64.17	1947	1960	1919	2530	1363	1947	1933.51	1.10	-5020	1992	1969	1941	1918	1890	1955	1904	140	583	500	1360	1	1	28000000	539	-3.97	0.55	12	0.17	-485.00	3469.00	2140	20230126	-10.05	1257	20230726	53.14	2140	-10.05	20230126	1257	53.14	20230726	2140	-10.05	20230126	1257	53.14	20230726	0.35	N	031510	500	140 억	309038	N	N	N	N
22	20231128	120415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1924	-23	5	-1.18	75189197	38801	51.13	1947	1960	1921	2530	1363	1947	1936.64	1.10	-3616	1992	1969	1941	1918	1890	1955	1904	140	583	500	1360	1	1	28000000	539	-3.97	0.55	12	0.14	-485.00	3469.00	2140	20230126	-10.09	1257	20230726	53.06	2140	-10.09	20230126	1257	53.06	20230726	2140	-10.09	20230126	1257	53.06	20230726	0.35	N	031510	500	140 억	309038	N	N	N	N
23	20231128	110414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1930	-17	5	-0.87	61144348	31513	41.53	1947	1960	1925	2530	1363	1947	1939.20	1.10	-1493	1992	1969	1941	1918	1890	1955	1904	140	583	500	1360	1	1	28000000	540	-3.98	0.56	12	0.11	-485.00	3469.00	2140	20230126	-9.81	1257	20230726	53.54	2140	-9.81	20230126	1257	53.54	20230726	2140	-9.81	20230126	1257	53.54	20230726	0.35	N	031510	500	140 억	309038	N	N	N	N
24	20231128	100415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1934	-13	5	-0.67	41745215	21461	28.28	1947	1960	1925	2530	1363	1947	1944.70	1.10	-1230	1992	1969	1941	1918	1890	1955	1904	140	583	500	1360	1	1	28000000	542	-3.99	0.56	12	0.08	-485.00	3469.00	2140	20230126	-9.63	1257	20230726	53.86	2140	-9.63	20230126	1257	53.86	20230726	2140	-9.63	20230126	1257	53.86	20230726	0.35	N	031510	500	140 억	309038	N	N	N	N
25	20231128	090413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1947	0	3	0.00	9822615	5045	6.65	1947	1947	1947	2530	1363	1947	1947.00	1.10	0	1992	1969	1941	1918	1890	1955	1904	140	583	500	1360	1	1	28000000	545	-4.01	0.56	12	0.02	-485.00	3469.00	2140	20230126	-9.02	1257	20230726	54.89	2140	-9.02	20230126	1257	54.89	20230726	2140	-9.02	20230126	1257	54.89	20230726	0.35	N	031510	500	140 억	309038	N	N	N	N
26	20231127	160415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1947	4	2	0.21	145615035	75379	120.17	1962	1964	1913	2525	1361	1943	1931.50	1.13	-7163	1989	1966	1952	1929	1915	1959	1922	140	582	500	1360	1	1	28000000	545	-4.01	0.56	12	0.27	-485.00	3469.00	2140	20230126	-9.02	1257	20230726	54.89	2140	-9.02	20230126	1257	54.89	20230726	2140	-9.02	20230126	1257	54.89	20230726	0.34	N	031510	500	140 억	316120	N	N	N	N
27	20231127	150413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1964	21	2	1.08	127523798	66130	105.42	1962	1964	1913	2525	1361	1943	1928.05	1.13	-7434	1989	1966	1952	1929	1915	1959	1922	140	582	500	1360	1	1	28000000	550	-4.05	0.57	12	0.24	-485.00	3469.00	2140	20230126	-8.22	1257	20230726	56.25	2140	-8.22	20230126	1257	56.25	20230726	2140	-8.22	20230126	1257	56.25	20230726	0.34	N	031510	500	140 억	316120	N	N	N	N
28	20231127	140417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1925	-18	5	-0.93	109345497	56799	90.55	1962	1962	1913	2525	1361	1943	1924.65	1.13	-6308	1989	1966	1952	1929	1915	1959	1922	140	582	500	1360	1	1	28000000	539	-3.97	0.55	12	0.20	-485.00	3469.00	2140	20230126	-10.05	1257	20230726	53.14	2140	-10.05	20230126	1257	53.14	20230726	2140	-10.05	20230126	1257	53.14	20230726	0.34	N	031510	500	140 억	316120	N	N	N	N
29	20231127	130416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1924	-19	5	-0.98	93908478	48780	77.76	1962	1962	1913	2525	1361	1943	1924.59	1.13	-7166	1989	1966	1952	1929	1915	1959	1922	140	582	500	1360	1	1	28000000	539	-3.97	0.55	12	0.17	-485.00	3469.00	2140	20230126	-10.09	1257	20230726	53.06	2140	-10.09	20230126	1257	53.06	20230726	2140	-10.09	20230126	1257	53.06	20230726	0.34	N	031510	500	140 억	316120	N	N	N	N
30	20231127	120416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1924	-19	5	-0.98	88414847	45923	73.21	1962	1962	1913	2525	1361	1943	1924.70	1.13	-6978	1989	1966	1952	1929	1915	1959	1922	140	582	500	1360	1	1	28000000	539	-3.97	0.55	12	0.16	-485.00	3469.00	2140	20230126	-10.09	1257	20230726	53.06	2140	-10.09	20230126	1257	53.06	20230726	2140	-10.09	20230126	1257	53.06	20230726	0.34	N	031510	500	140 억	316120	N	N	N	N
31	20231127	110410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1916	-27	5	-1.39	72025676	37382	59.59	1962	1962	1913	2525	1361	1943	1926.08	1.13	-6935	1989	1966	1952	1929	1915	1959	1922	140	582	500	1360	1	1	28000000	536	-3.95	0.55	12	0.13	-485.00	3469.00	2140	20230126	-10.47	1257	20230726	52.43	2140	-10.47	20230126	1257	52.43	20230726	2140	-10.47	20230126	1257	52.43	20230726	0.34	N	031510	500	140 억	316120	N	N	N	N
32	20231127	100409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1935	-8	5	-0.41	47638758	24670	39.33	1962	1962	1913	2525	1361	1943	1930.28	1.13	-6714	1989	1966	1952	1929	1915	1959	1922	140	582	500	1360	1	1	28000000	542	-3.99	0.56	12	0.09	-485.00	3469.00	2140	20230126	-9.58	1257	20230726	53.94	2140	-9.58	20230126	1257	53.94	20230726	2140	-9.58	20230126	1257	53.94	20230726	0.34	N	031510	500	140 억	316120	N	N	N	N
33	20231127	090411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1944	1	2	0.05	7192781	3682	5.87	1962	1962	1944	2525	1361	1943	1960.51	1.13	-433	1989	1966	1952	1929	1915	1959	1922	140	582	500	1360	1	1	28000000	544	-4.01	0.56	12	0.01	-485.00	3469.00	2140	20230126	-9.16	1257	20230726	54.65	2140	-9.16	20230126	1257	54.65	20230726	2140	-9.16	20230126	1257	54.65	20230726	0.34	N	031510	500	140 억	316120	N	N	N	N
34	20231124	160406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	-20	5	-1.02	122046281	62729	98.93	1963	1975	1938	2550	1375	1963	1945.03	1.14	-5182	2000	1981	1967	1948	1934	1974	1941	140	587	500	1370	1	1	28000000	544	-4.01	0.56	12	0.22	-485.00	3469.00	2140	20230126	-9.21	1257	20230726	54.57	2140	-9.21	20230126	1257	54.57	20230726	2140	-9.21	20230126	1257	54.57	20230726	0.35	N	031510	500	140 억	319806	N	N	N	N
35	20231124	150412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	-23	5	-1.17	105032110	53961	85.10	1963	1975	1938	2550	1375	1963	1945.80	1.14	-4360	2000	1981	1967	1948	1934	1974	1941	140	587	500	1370	1	1	28000000	543	-4.00	0.56	12	0.19	-485.00	3469.00	2140	20230126	-9.35	1257	20230726	54.34	2140	-9.35	20230126	1257	54.34	20230726	2140	-9.35	20230126	1257	54.34	20230726	0.35	N	031510	500	140 억	319806	N	N	N	N
36	20231124	140413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1945	-18	5	-0.92	96320363	49476	78.03	1963	1975	1938	2550	1375	1963	1946.12	1.14	-4050	2000	1981	1967	1948	1934	1974	1941	140	587	500	1370	1	1	28000000	545	-4.01	0.56	12	0.18	-485.00	3469.00	2140	20230126	-9.11	1257	20230726	54.73	2140	-9.11	20230126	1257	54.73	20230726	2140	-9.11	20230126	1257	54.73	20230726	0.35	N	031510	500	140 억	319806	N	N	N	N
37	20231124	130411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1944	-19	5	-0.97	83691204	42977	67.78	1963	1975	1938	2550	1375	1963	1946.57	1.14	-3695	2000	1981	1967	1948	1934	1974	1941	140	587	500	1370	1	1	28000000	544	-4.01	0.56	12	0.15	-485.00	3469.00	2140	20230126	-9.16	1257	20230726	54.65	2140	-9.16	20230126	1257	54.65	20230726	2140	-9.16	20230126	1257	54.65	20230726	0.35	N	031510	500	140 억	319806	N	N	N	N
38	20231124	120413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-13	5	-0.66	67483573	34644	54.63	1963	1975	1938	2550	1375	1963	1946.98	1.14	-3875	2000	1981	1967	1948	1934	1974	1941	140	587	500	1370	1	1	28000000	546	-4.02	0.56	12	0.12	-485.00	3469.00	2140	20230126	-8.88	1257	20230726	55.13	2140	-8.88	20230126	1257	55.13	20230726	2140	-8.88	20230126	1257	55.13	20230726	0.35	N	031510	500	140 억	319806	N	N	N	N
39	20231124	110411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-13	5	-0.66	64356145	33038	52.10	1963	1975	1938	2550	1375	1963	1946.96	1.14	-3470	2000	1981	1967	1948	1934	1974	1941	140	587	500	1370	1	1	28000000	546	-4.02	0.56	12	0.12	-485.00	3469.00	2140	20230126	-8.88	1257	20230726	55.13	2140	-8.88	20230126	1257	55.13	20230726	2140	-8.88	20230126	1257	55.13	20230726	0.35	N	031510	500	140 억	319806	N	N	N	N
40	20231124	100409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	-9	5	-0.46	54274406	27861	43.94	1963	1975	1938	2550	1375	1963	1946.87	1.14	-4283	2000	1981	1967	1948	1934	1974	1941	140	587	500	1370	1	1	28000000	547	-4.03	0.56	12	0.10	-485.00	3469.00	2140	20230126	-8.69	1257	20230726	55.45	2140	-8.69	20230126	1257	55.45	20230726	2140	-8.69	20230126	1257	55.45	20230726	0.35	N	031510	500	140 억	319806	N	N	N	N
41	20231124	090410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-12	5	-0.61	12412276	6329	9.98	1963	1975	1950	2550	1375	1963	1960.31	1.14	-3309	2000	1981	1967	1948	1934	1974	1941	140	587	500	1370	1	1	28000000	546	-4.02	0.56	12	0.02	-485.00	3469.00	2140	20230126	-8.83	1257	20230726	55.21	2140	-8.83	20230126	1257	55.21	20230726	2140	-8.83	20230126	1257	55.21	20230726	0.35	N	031510	500	140 억	319806	N	N	N	N
42	20231123	160405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1963	-21	5	-1.06	124582134	63360	93.69	1984	1986	1953	2575	1389	1984	1966.10	1.20	-14968	2018	2001	1975	1958	1932	1988	1945	140	591	500	1380	1	1	28000000	550	-4.05	0.57	12	0.23	-485.00	3469.00	2140	20230126	-8.27	1257	20230726	56.17	2140	-8.27	20230126	1257	56.17	20230726	2140	-8.27	20230126	1257	56.17	20230726	0.38	N	031510	500	140 억	336343	N	N	N	N
43	20231123	150418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1961	-23	5	-1.16	105714027	53744	79.47	1984	1986	1953	2575	1389	1984	1966.75	1.20	-14040	2018	2001	1975	1958	1932	1988	1945	140	591	500	1380	1	1	28000000	549	-4.04	0.57	12	0.19	-485.00	3469.00	2140	20230126	-8.36	1257	20230726	56.01	2140	-8.36	20230126	1257	56.01	20230726	2140	-8.36	20230126	1257	56.01	20230726	0.38	N	031510	500	140 억	336343	N	N	N	N
44	20231123	140413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1966	-18	5	-0.91	89236881	45348	67.06	1984	1986	1953	2575	1389	1984	1967.56	1.20	-13805	2018	2001	1975	1958	1932	1988	1945	140	591	500	1380	1	1	28000000	550	-4.05	0.57	12	0.16	-485.00	3469.00	2140	20230126	-8.13	1257	20230726	56.40	2140	-8.13	20230126	1257	56.40	20230726	2140	-8.13	20230126	1257	56.40	20230726	0.38	N	031510	500	140 억	336343	N	N	N	N
45	20231123	130416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	-30	5	-1.51	79501400	40394	59.73	1984	1986	1954	2575	1389	1984	1967.85	1.20	-12910	2018	2001	1975	1958	1932	1988	1945	140	591	500	1380	1	1	28000000	547	-4.03	0.56	12	0.14	-485.00	3469.00	2140	20230126	-8.69	1257	20230726	55.45	2140	-8.69	20230126	1257	55.45	20230726	2140	-8.69	20230126	1257	55.45	20230726	0.38	N	031510	500	140 억	336343	N	N	N	N
46	20231123	120410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	-16	5	-0.81	54859100	27826	41.15	1984	1986	1959	2575	1389	1984	1971.16	1.20	-5702	2018	2001	1975	1958	1932	1988	1945	140	591	500	1380	1	1	28000000	551	-4.06	0.57	12	0.10	-485.00	3469.00	2140	20230126	-8.04	1257	20230726	56.56	2140	-8.04	20230126	1257	56.56	20230726	2140	-8.04	20230126	1257	56.56	20230726	0.38	N	031510	500	140 억	336343	N	N	N	N
47	20231123	110418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1973	-11	5	-0.55	43843659	22230	32.87	1984	1986	1959	2575	1389	1984	1971.87	1.20	-5315	2018	2001	1975	1958	1932	1988	1945	140	591	500	1380	1	1	28000000	552	-4.07	0.57	12	0.08	-485.00	3469.00	2140	20230126	-7.80	1257	20230726	56.96	2140	-7.80	20230126	1257	56.96	20230726	2140	-7.80	20230126	1257	56.96	20230726	0.38	N	031510	500	140 억	336343	N	N	N	N
48	20231123	100411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1964	-20	5	-1.01	38216135	19370	28.64	1984	1986	1959	2575	1389	1984	1972.52	1.20	-5348	2018	2001	1975	1958	1932	1988	1945	140	591	500	1380	1	1	28000000	550	-4.05	0.57	12	0.07	-485.00	3469.00	2140	20230126	-8.22	1257	20230726	56.25	2140	-8.22	20230126	1257	56.25	20230726	2140	-8.22	20230126	1257	56.25	20230726	0.38	N	031510	500	140 억	336343	N	N	N	N
49	20231123	090407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	0	3	0.00	12995214	6550	9.69	1984	1986	1984	2575	1389	1984	1984.00	1.20	-4767	2018	2001	1975	1958	1932	1988	1945	140	591	500	1380	1	1	28000000	556	-4.09	0.57	12	0.02	-485.00	3469.00	2140	20230126	-7.29	1257	20230726	57.84	2140	-7.29	20230126	1257	57.84	20230726	2140	-7.29	20230126	1257	57.84	20230726	0.38	N	031510	500	140 억	336343	N	N	N	N
50	20231122	160358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	-8	5	-0.40	128240583	64989	45.58	1992	1992	1949	2585	1395	1992	1971.89	1.28	-23405	2057	2024	1982	1949	1907	2041	1966	140	593	500	1390	1	1	28000000	556	-4.09	0.57	12	0.23	-485.00	3469.00	2140	20230126	-7.29	1257	20230726	57.84	2140	-7.29	20230126	1257	57.84	20230726	2140	-7.29	20230126	1257	57.84	20230726	0.38	N	031510	500	140 억	358778	N	N	N	N
51	20231122	150406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1983	-9	5	-0.45	121296819	61482	43.12	1992	1992	1949	2585	1395	1992	1971.39	1.28	-22873	2057	2024	1982	1949	1907	2041	1966	140	593	500	1390	1	1	28000000	555	-4.09	0.57	12	0.22	-485.00	3469.00	2140	20230126	-7.34	1257	20230726	57.76	2140	-7.34	20230126	1257	57.76	20230726	2140	-7.34	20230126	1257	57.76	20230726	0.38	N	031510	500	140 억	358778	N	N	N	N
52	20231122	140359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	-23	5	-1.15	94153902	47715	33.46	1992	1992	1949	2585	1395	1992	1971.33	1.28	-18449	2057	2024	1982	1949	1907	2041	1966	140	593	500	1390	1	1	28000000	551	-4.06	0.57	12	0.17	-485.00	3469.00	2140	20230126	-7.99	1257	20230726	56.64	2140	-7.99	20230126	1257	56.64	20230726	2140	-7.99	20230126	1257	56.64	20230726	0.38	N	031510	500	140 억	358778	N	N	N	N
53	20231122	130414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	-32	5	-1.61	84113992	42595	29.87	1992	1992	1949	2585	1395	1992	1972.73	1.28	-18067	2057	2024	1982	1949	1907	2041	1966	140	593	500	1390	1	1	28000000	549	-4.04	0.57	12	0.15	-485.00	3469.00	2140	20230126	-8.41	1257	20230726	55.93	2140	-8.41	20230126	1257	55.93	20230726	2140	-8.41	20230126	1257	55.93	20230726	0.38	N	031510	500	140 억	358778	N	N	N	N
54	20231122	120416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1963	-29	5	-1.46	79248281	40115	28.13	1992	1992	1949	2585	1395	1992	1973.47	1.28	-17371	2057	2024	1982	1949	1907	2041	1966	140	593	500	1390	1	1	28000000	550	-4.05	0.57	12	0.14	-485.00	3469.00	2140	20230126	-8.27	1257	20230726	56.17	2140	-8.27	20230126	1257	56.17	20230726	2140	-8.27	20230126	1257	56.17	20230726	0.38	N	031510	500	140 억	358778	N	N	N	N
55	20231122	110429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	-24	5	-1.20	71830564	36329	25.48	1992	1992	1949	2585	1395	1992	1975.16	1.28	-16975	2057	2024	1982	1949	1907	2041	1966	140	593	500	1390	1	1	28000000	551	-4.06	0.57	12	0.13	-485.00	3469.00	2140	20230126	-8.04	1257	20230726	56.56	2140	-8.04	20230126	1257	56.56	20230726	2140	-8.04	20230126	1257	56.56	20230726	0.38	N	031510	500	140 억	358778	N	N	N	N
56	20231122	100420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	-13	5	-0.65	46123837	23227	16.29	1992	1992	1972	2585	1395	1992	1984.31	1.28	-12417	2057	2024	1982	1949	1907	2041	1966	140	593	500	1390	1	1	28000000	554	-4.08	0.57	12	0.08	-485.00	3469.00	2140	20230126	-7.52	1257	20230726	57.44	2140	-7.52	20230126	1257	57.44	20230726	2140	-7.52	20230126	1257	57.44	20230726	0.38	N	031510	500	140 억	358778	N	N	N	N
57	20231122	090359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1986	-6	5	-0.30	26901012	13520	9.48	1992	1992	1972	2585	1395	1992	1988.60	1.28	-6771	2057	2024	1982	1949	1907	2041	1966	140	593	500	1390	1	1	28000000	556	-4.09	0.57	12	0.05	-485.00	3469.00	2140	20230126	-7.20	1257	20230726	58.00	2140	-7.20	20230126	1257	58.00	20230726	2140	-7.20	20230126	1257	58.00	20230726	0.38	N	031510	500	140 억	358778	N	N	N	N
58	20231121	160403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1992	48	2	2.47	282098414	142583	156.45	1944	2015	1940	2525	1361	1944	1978.58	1.15	34639	2010	1977	1941	1908	1872	1978	1909	140	581	500	1360	1	1	28000000	558	-4.11	0.57	12	0.51	-485.00	3469.00	2140	20230126	-6.92	1257	20230726	58.47	2140	-6.92	20230126	1257	58.47	20230726	2140	-6.92	20230126	1257	58.47	20230726	0.35	N	031510	500	140 억	322324	N	N	N	N
59	20231121	150403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	56	2	2.88	233468275	118286	129.79	1944	2010	1940	2525	1361	1944	1974.07	1.15	29252	2010	1977	1941	1908	1872	1978	1909	140	581	500	1360	5	1	28000000	560	-4.12	0.58	12	0.42	-485.00	3469.00	2140	20230126	-6.54	1257	20230726	59.11	2140	-6.54	20230126	1257	59.11	20230726	2140	-6.54	20230126	1257	59.11	20230726	0.35	N	031510	500	140 억	322324	N	N	N	N
60	20231121	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1972	28	2	1.44	171788745	87317	95.81	1944	1985	1940	2525	1361	1944	1967.74	1.15	11737	2010	1977	1941	1908	1872	1978	1909	140	581	500	1360	1	1	28000000	552	-4.07	0.57	12	0.31	-485.00	3469.00	2140	20230126	-7.85	1257	20230726	56.88	2140	-7.85	20230126	1257	56.88	20230726	2140	-7.85	20230126	1257	56.88	20230726	0.35	N	031510	500	140 억	322324	N	N	N	N
61	20231121	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1965	21	2	1.08	125270560	63667	69.86	1944	1985	1940	2525	1361	1944	1968.05	1.15	7857	2010	1977	1941	1908	1872	1978	1909	140	581	500	1360	1	1	28000000	550	-4.05	0.57	12	0.23	-485.00	3469.00	2140	20230126	-8.18	1257	20230726	56.32	2140	-8.18	20230126	1257	56.32	20230726	2140	-8.18	20230126	1257	56.32	20230726	0.35	N	031510	500	140 억	322324	N	N	N	N
62	20231121	120356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	33	2	1.70	106616100	54210	59.48	1944	1985	1940	2525	1361	1944	1967.24	1.15	7366	2010	1977	1941	1908	1872	1978	1909	140	581	500	1360	1	1	28000000	554	-4.08	0.57	12	0.19	-485.00	3469.00	2140	20230126	-7.62	1257	20230726	57.28	2140	-7.62	20230126	1257	57.28	20230726	2140	-7.62	20230126	1257	57.28	20230726	0.35	N	031510	500	140 억	322324	N	N	N	N
63	20231121	110356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	41	2	2.11	92300642	46975	51.54	1944	1985	1940	2525	1361	1944	1965.44	1.15	5464	2010	1977	1941	1908	1872	1978	1909	140	581	500	1360	1	1	28000000	556	-4.09	0.57	12	0.17	-485.00	3469.00	2140	20230126	-7.24	1257	20230726	57.92	2140	-7.24	20230126	1257	57.92	20230726	2140	-7.24	20230126	1257	57.92	20230726	0.35	N	031510	500	140 억	322324	N	N	N	N
64	20231121	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1959	15	2	0.77	36754761	18828	20.66	1944	1982	1940	2525	1361	1944	1952.69	1.15	1730	2010	1977	1941	1908	1872	1978	1909	140	581	500	1360	1	1	28000000	549	-4.04	0.56	12	0.07	-485.00	3469.00	2140	20230126	-8.46	1257	20230726	55.85	2140	-8.46	20230126	1257	55.85	20230726	2140	-8.46	20230126	1257	55.85	20230726	0.35	N	031510	500	140 억	322324	N	N	N	N
65	20231121	090352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1944	0	3	0.00	12404655	6385	7.01	1944	1944	1940	2525	1361	1944	1942.49	1.15	-665	2010	1977	1941	1908	1872	1978	1909	140	581	500	1360	1	1	28000000	544	-4.01	0.56	12	0.02	-485.00	3469.00	2140	20230126	-9.16	1257	20230726	54.65	2140	-9.16	20230126	1257	54.65	20230726	2140	-9.16	20230126	1257	54.65	20230726	0.35	N	031510	500	140 억	322324	N	N	N	N
66	20231120	160353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1944	0	3	0.00	177268280	90934	56.85	1944	1974	1905	2525	1361	1944	1949.59	1.10	170	1996	1969	1921	1894	1846	1946	1871	140	581	500	1360	1	1	28000000	544	-4.01	0.56	12	0.32	-485.00	3469.00	2140	20230126	-9.16	1257	20230726	54.65	2140	-9.16	20230126	1257	54.65	20230726	2140	-9.16	20230126	1257	54.65	20230726	0.29	N	031510	500	140 억	307493	N	N	N	N
67	20231120	150357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1948	4	2	0.21	161906858	83035	51.91	1944	1974	1905	2525	1361	1944	1950.06	1.10	8	1996	1969	1921	1894	1846	1946	1871	140	581	500	1360	1	1	28000000	545	-4.02	0.56	12	0.30	-485.00	3469.00	2140	20230126	-8.97	1257	20230726	54.97	2140	-8.97	20230126	1257	54.97	20230726	2140	-8.97	20230126	1257	54.97	20230726	0.29	N	031510	500	140 억	307493	N	N	N	N
68	20231120	140357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	5	2	0.26	145529859	74631	46.66	1944	1974	1905	2525	1361	1944	1950.22	1.10	-1021	1996	1969	1921	1894	1846	1946	1871	140	581	500	1360	1	1	28000000	546	-4.02	0.56	12	0.27	-485.00	3469.00	2140	20230126	-8.93	1257	20230726	55.05	2140	-8.93	20230126	1257	55.05	20230726	2140	-8.93	20230126	1257	55.05	20230726	0.29	N	031510	500	140 억	307493	N	N	N	N
69	20231120	130354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	5	2	0.26	129332406	66323	41.47	1944	1974	1905	2525	1361	1944	1950.29	1.10	44	1996	1969	1921	1894	1846	1946	1871	140	581	500	1360	1	1	28000000	546	-4.02	0.56	12	0.24	-485.00	3469.00	2140	20230126	-8.93	1257	20230726	55.05	2140	-8.93	20230126	1257	55.05	20230726	2140	-8.93	20230126	1257	55.05	20230726	0.29	N	031510	500	140 억	307493	N	N	N	N
70	20231120	120355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1958	14	2	0.72	100251829	51402	32.14	1944	1974	1905	2525	1361	1944	1950.70	1.10	6790	1996	1969	1921	1894	1846	1946	1871	140	581	500	1360	1	1	28000000	548	-4.04	0.56	12	0.18	-485.00	3469.00	2140	20230126	-8.50	1257	20230726	55.77	2140	-8.50	20230126	1257	55.77	20230726	2140	-8.50	20230126	1257	55.77	20230726	0.29	N	031510	500	140 억	307493	N	N	N	N
71	20231120	110353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	23	2	1.18	93419221	47915	29.96	1944	1974	1905	2525	1361	1944	1950.03	1.10	5725	1996	1969	1921	1894	1846	1946	1871	140	581	500	1360	1	1	28000000	551	-4.06	0.57	12	0.17	-485.00	3469.00	2140	20230126	-8.08	1257	20230726	56.48	2140	-8.08	20230126	1257	56.48	20230726	2140	-8.08	20230126	1257	56.48	20230726	0.29	N	031510	500	140 억	307493	N	N	N	N
72	20231120	100353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1974	30	2	1.54	67586806	34742	21.72	1944	1974	1905	2525	1361	1944	1945.51	1.10	3695	1996	1969	1921	1894	1846	1946	1871	140	581	500	1360	1	1	28000000	553	-4.07	0.57	12	0.12	-485.00	3469.00	2140	20230126	-7.76	1257	20230726	57.04	2140	-7.76	20230126	1257	57.04	20230726	2140	-7.76	20230126	1257	57.04	20230726	0.29	N	031510	500	140 억	307493	N	N	N	N
73	20231120	090356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1933	-11	5	-0.57	14045335	7229	4.52	1944	1944	1932	2525	1361	1944	1942.27	1.10	-492	1996	1969	1921	1894	1846	1946	1871	140	581	500	1360	1	1	28000000	541	-3.99	0.56	12	0.03	-485.00	3469.00	2140	20230126	-9.67	1257	20230726	53.78	2140	-9.67	20230126	1257	53.78	20230726	2140	-9.67	20230126	1257	53.78	20230726	0.29	N	031510	500	140 억	307493	N	N	N	N
74	20231117	160402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1944	-4	5	-0.21	303270665	158704	70.67	1948	1948	1873	2530	1364	1948	1910.85	1.03	16779	2047	1997	1960	1910	1873	1979	1892	140	582	500	1360	1	1	28000000	544	-4.01	0.56	12	0.57	-485.00	3469.00	2140	20230126	-9.16	1257	20230726	54.65	2140	-9.16	20230126	1257	54.65	20230726	2140	-9.16	20230126	1257	54.65	20230726	0.32	N	031510	500	140 억	289745	N	N	N	N
75	20231117	150405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	-16	5	-0.82	283548203	148519	66.14	1948	1948	1873	2530	1364	1948	1909.09	1.03	15642	2047	1997	1960	1910	1873	1979	1892	140	582	500	1360	1	1	28000000	541	-3.98	0.56	12	0.53	-485.00	3469.00	2140	20230126	-9.72	1257	20230726	53.70	2140	-9.72	20230126	1257	53.70	20230726	2140	-9.72	20230126	1257	53.70	20230726	0.32	N	031510	500	140 억	289745	N	N	N	N
76	20231117	140404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1938	-10	5	-0.51	266142745	139491	62.12	1948	1948	1873	2530	1364	1948	1907.87	1.03	12630	2047	1997	1960	1910	1873	1979	1892	140	582	500	1360	1	1	28000000	543	-4.00	0.56	12	0.50	-485.00	3469.00	2140	20230126	-9.44	1257	20230726	54.18	2140	-9.44	20230126	1257	54.18	20230726	2140	-9.44	20230126	1257	54.18	20230726	0.32	N	031510	500	140 억	289745	N	N	N	N
77	20231117	130402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1908	-40	5	-2.05	208532606	109661	48.83	1948	1948	1873	2530	1364	1948	1901.48	1.03	1366	2047	1997	1960	1910	1873	1979	1892	140	582	500	1360	1	1	28000000	534	-3.93	0.55	12	0.39	-485.00	3469.00	2140	20230126	-10.84	1257	20230726	51.79	2140	-10.84	20230126	1257	51.79	20230726	2140	-10.84	20230126	1257	51.79	20230726	0.32	N	031510	500	140 억	289745	N	N	N	N
78	20231117	120402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	-54	5	-2.77	171986092	90454	40.28	1948	1948	1873	2530	1364	1948	1901.21	1.03	-13655	2047	1997	1960	1910	1873	1979	1892	140	582	500	1360	1	1	28000000	530	-3.91	0.55	12	0.32	-485.00	3469.00	2140	20230126	-11.50	1257	20230726	50.68	2140	-11.50	20230126	1257	50.68	20230726	2140	-11.50	20230126	1257	50.68	20230726	0.32	N	031510	500	140 억	289745	N	N	N	N
79	20231117	110404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-68	5	-3.49	138826752	72835	32.43	1948	1948	1873	2530	1364	1948	1905.87	1.03	-12678	2047	1997	1960	1910	1873	1979	1892	140	582	500	1360	1	1	28000000	526	-3.88	0.54	12	0.26	-485.00	3469.00	2140	20230126	-12.15	1257	20230726	49.56	2140	-12.15	20230126	1257	49.56	20230726	2140	-12.15	20230126	1257	49.56	20230726	0.32	N	031510	500	140 억	289745	N	N	N	N
80	20231117	100403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	-58	5	-2.98	105302270	55031	24.51	1948	1948	1890	2530	1364	1948	1913.31	1.03	-11317	2047	1997	1960	1910	1873	1979	1892	140	582	500	1360	1	1	28000000	529	-3.90	0.54	12	0.20	-485.00	3469.00	2140	20230126	-11.68	1257	20230726	50.36	2140	-11.68	20230126	1257	50.36	20230726	2140	-11.68	20230126	1257	50.36	20230726	0.32	N	031510	500	140 억	289745	N	N	N	N
81	20231117	090404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1908	-40	5	-2.05	29430446	15168	6.75	1948	1948	1908	2530	1364	1948	1940.14	1.03	-2400	2047	1997	1960	1910	1873	1979	1892	140	582	500	1360	1	1	28000000	534	-3.93	0.55	12	0.05	-485.00	3469.00	2140	20230126	-10.84	1257	20230726	51.79	2140	-10.84	20230126	1257	51.79	20230726	2140	-10.84	20230126	1257	51.79	20230726	0.32	N	031510	500	140 억	289745	N	N	N	N
82	20231116	160403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1930	-80	5	-3.98	430295045	219370	115.70	2010	2010	1923	2610	1410	2010	1961.28	1.23	-55131	2059	2034	1985	1960	1911	2047	1973	140	600	500	1400	1	1	28000000	540	-3.98	0.56	12	0.78	-485.00	3469.00	2140	20230126	-9.81	1257	20230726	53.54	2140	-9.81	20230126	1257	53.54	20230726	2140	-9.81	20230126	1257	53.54	20230726	0.30	N	031510	500	140 억	343011	N	N	N	N
83	20231116	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	-78	5	-3.88	389387523	198165	104.52	2010	2010	1932	2610	1410	2010	1964.74	1.23	-52034	2059	2034	1985	1960	1911	2047	1973	140	600	500	1400	1	1	28000000	541	-3.98	0.56	12	0.71	-485.00	3469.00	2140	20230126	-9.72	1257	20230726	53.70	2140	-9.72	20230126	1257	53.70	20230726	2140	-9.72	20230126	1257	53.70	20230726	0.30	N	031510	500	140 억	343011	N	N	N	N
84	20231116	140355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1945	-65	5	-3.23	313094630	158848	83.78	2010	2010	1935	2610	1410	2010	1970.79	1.23	-43713	2059	2034	1985	1960	1911	2047	1973	140	600	500	1400	1	1	28000000	545	-4.01	0.56	12	0.57	-485.00	3469.00	2140	20230126	-9.11	1257	20230726	54.73	2140	-9.11	20230126	1257	54.73	20230726	2140	-9.11	20230126	1257	54.73	20230726	0.30	N	031510	500	140 억	343011	N	N	N	N
85	20231116	130402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1956	-54	5	-2.69	279528806	141640	74.70	2010	2010	1935	2610	1410	2010	1973.26	1.23	-39571	2059	2034	1985	1960	1911	2047	1973	140	600	500	1400	1	1	28000000	548	-4.03	0.56	12	0.51	-485.00	3469.00	2140	20230126	-8.60	1257	20230726	55.61	2140	-8.60	20230126	1257	55.61	20230726	2140	-8.60	20230126	1257	55.61	20230726	0.30	N	031510	500	140 억	343011	N	N	N	N
86	20231116	120403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-60	5	-2.99	243544054	123166	64.96	2010	2010	1935	2610	1410	2010	1977.10	1.23	-35291	2059	2034	1985	1960	1911	2047	1973	140	600	500	1400	1	1	28000000	546	-4.02	0.56	12	0.44	-485.00	3469.00	2140	20230126	-8.88	1257	20230726	55.13	2140	-8.88	20230126	1257	55.13	20230726	2140	-8.88	20230126	1257	55.13	20230726	0.30	N	031510	500	140 억	343011	N	N	N	N
87	20231116	110400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1973	-37	5	-1.84	167319921	84193	44.40	2010	2010	1961	2610	1410	2010	1987.07	1.23	-15525	2059	2034	1985	1960	1911	2047	1973	140	600	500	1400	1	1	28000000	552	-4.07	0.57	12	0.30	-485.00	3469.00	2140	20230126	-7.80	1257	20230726	56.96	2140	-7.80	20230126	1257	56.96	20230726	2140	-7.80	20230126	1257	56.96	20230726	0.30	N	031510	500	140 억	343011	N	N	N	N
88	20231116	100400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1970	-40	5	-1.99	78880133	39531	20.85	2010	2010	1961	2610	1410	2010	1995.02	1.23	-4018	2059	2034	1985	1960	1911	2047	1973	140	600	500	1400	1	1	28000000	552	-4.06	0.57	12	0.14	-485.00	3469.00	2140	20230126	-7.94	1257	20230726	56.72	2140	-7.94	20230126	1257	56.72	20230726	2140	-7.94	20230126	1257	56.72	20230726	0.30	N	031510	500	140 억	343011	N	N	N	N
89	20231116	090359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	1.23	0	2059	2034	1985	1960	1911	2047	1973	140	600	500	1400	5	1	28000000	563	-4.14	0.58	12	0.00	-485.00	3469.00	2140	20230126	-6.07	1257	20230726	59.90	2140	-6.07	20230126	1257	59.90	20230726	2140	-6.07	20230126	1257	59.90	20230726	0.30	N	031510	500	140 억	343011	N	N	N	N
90	20231115	160339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	54	2	2.76	374174116	189292	141.86	1958	2010	1936	2540	1370	1956	1976.69	1.05	44326	2038	1996	1953	1911	1868	2018	1933	140	584	500	1360	5	1	28000000	563	-4.14	0.58	12	0.68	-485.00	3469.00	2140	20230126	-6.07	1257	20230726	59.90	2140	-6.07	20230126	1257	59.90	20230726	2140	-6.07	20230126	1257	59.90	20230726	0.30	N	031510	500	140 억	295308	N	N	N	N
91	20231115	150405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	24	2	1.23	327909447	166101	124.48	1958	1995	1936	2540	1370	1956	1974.16	1.05	38216	2038	1996	1953	1911	1868	2018	1933	140	584	500	1360	1	1	28000000	554	-4.08	0.57	12	0.59	-485.00	3469.00	2140	20230126	-7.48	1257	20230726	57.52	2140	-7.48	20230126	1257	57.52	20230726	2140	-7.48	20230126	1257	57.52	20230726	0.30	N	031510	500	140 억	295308	N	N	N	N
92	20231115	140407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	23	2	1.18	300513403	152266	114.11	1958	1995	1936	2540	1370	1956	1973.61	1.05	34530	2038	1996	1953	1911	1868	2018	1933	140	584	500	1360	1	1	28000000	554	-4.08	0.57	12	0.54	-485.00	3469.00	2140	20230126	-7.52	1257	20230726	57.44	2140	-7.52	20230126	1257	57.44	20230726	2140	-7.52	20230126	1257	57.44	20230726	0.30	N	031510	500	140 억	295308	N	N	N	N
93	20231115	130406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1976	20	2	1.02	261643822	132610	99.38	1958	1995	1936	2540	1370	1956	1973.03	1.05	24640	2038	1996	1953	1911	1868	2018	1933	140	584	500	1360	1	1	28000000	553	-4.07	0.57	12	0.47	-485.00	3469.00	2140	20230126	-7.66	1257	20230726	57.20	2140	-7.66	20230126	1257	57.20	20230726	2140	-7.66	20230126	1257	57.20	20230726	0.30	N	031510	500	140 억	295308	N	N	N	N
94	20231115	120408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	19	2	0.97	226888502	115017	86.20	1958	1995	1936	2540	1370	1956	1972.65	1.05	19254	2038	1996	1953	1911	1868	2018	1933	140	584	500	1360	1	1	28000000	553	-4.07	0.57	12	0.41	-485.00	3469.00	2140	20230126	-7.71	1257	20230726	57.12	2140	-7.71	20230126	1257	57.12	20230726	2140	-7.71	20230126	1257	57.12	20230726	0.30	N	031510	500	140 억	295308	N	N	N	N
95	20231115	110409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	19	2	0.97	164322591	83457	62.54	1958	1995	1936	2540	1370	1956	1968.95	1.05	12921	2038	1996	1953	1911	1868	2018	1933	140	584	500	1360	1	1	28000000	553	-4.07	0.57	12	0.30	-485.00	3469.00	2140	20230126	-7.71	1257	20230726	57.12	2140	-7.71	20230126	1257	57.12	20230726	2140	-7.71	20230126	1257	57.12	20230726	0.30	N	031510	500	140 억	295308	N	N	N	N
96	20231115	100407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	21	2	1.07	130244684	66224	49.63	1958	1995	1936	2540	1370	1956	1966.73	1.05	11856	2038	1996	1953	1911	1868	2018	1933	140	584	500	1360	1	1	28000000	554	-4.08	0.57	12	0.24	-485.00	3469.00	2140	20230126	-7.62	1257	20230726	57.28	2140	-7.62	20230126	1257	57.28	20230726	2140	-7.62	20230126	1257	57.28	20230726	0.30	N	031510	500	140 억	295308	N	N	N	N
97	20231115	090403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1936	-20	5	-1.02	47879176	24385	18.27	1958	1995	1936	2540	1370	1956	1963.47	1.05	-9801	2038	1996	1953	1911	1868	2018	1933	140	584	500	1360	1	1	28000000	542	-3.99	0.56	12	0.09	-485.00	3469.00	2140	20230126	-9.53	1257	20230726	54.02	2140	-9.53	20230126	1257	54.02	20230726	2140	-9.53	20230126	1257	54.02	20230726	0.30	N	031510	500	140 억	295308	N	N	N	N
98	20231114	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1956	-4	5	-0.20	259456040	132990	138.25	1943	1995	1910	2545	1372	1960	1950.94	0.97	22323	1992	1975	1943	1926	1894	1984	1935	140	585	500	1370	1	1	28000000	548	-4.03	0.56	12	0.47	-485.00	3469.00	2140	20230126	-8.60	1257	20230726	55.61	2140	-8.60	20230126	1257	55.61	20230726	2140	-8.60	20230126	1257	55.61	20230726	0.28	N	031510	500	140 억	270523	N	N	N	N
99	20231114	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1945	-15	5	-0.77	235950208	120898	125.68	1943	1995	1910	2545	1372	1960	1951.64	0.97	24022	1992	1975	1943	1926	1894	1984	1935	140	585	500	1370	1	1	28000000	545	-4.01	0.56	12	0.43	-485.00	3469.00	2140	20230126	-9.11	1257	20230726	54.73	2140	-9.11	20230126	1257	54.73	20230726	2140	-9.11	20230126	1257	54.73	20230726	0.28	N	031510	500	140 억	270523	N	N	N	N
100	20231114	140402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-10	5	-0.51	211196141	108159	112.44	1943	1995	1910	2545	1372	1960	1952.64	0.97	22792	1992	1975	1943	1926	1894	1984	1935	140	585	500	1370	1	1	28000000	546	-4.02	0.56	12	0.39	-485.00	3469.00	2140	20230126	-8.88	1257	20230726	55.13	2140	-8.88	20230126	1257	55.13	20230726	2140	-8.88	20230126	1257	55.13	20230726	0.28	N	031510	500	140 억	270523	N	N	N	N
101	20231114	130402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1957	-3	5	-0.15	193601305	99155	103.08	1943	1995	1910	2545	1372	1960	1952.50	0.97	22625	1992	1975	1943	1926	1894	1984	1935	140	585	500	1370	1	1	28000000	548	-4.04	0.56	12	0.35	-485.00	3469.00	2140	20230126	-8.55	1257	20230726	55.69	2140	-8.55	20230126	1257	55.69	20230726	2140	-8.55	20230126	1257	55.69	20230726	0.28	N	031510	500	140 억	270523	N	N	N	N
102	20231114	120401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1934	-26	5	-1.33	142440671	72950	75.84	1943	1995	1910	2545	1372	1960	1952.57	0.97	10591	1992	1975	1943	1926	1894	1984	1935	140	585	500	1370	1	1	28000000	542	-3.99	0.56	12	0.26	-485.00	3469.00	2140	20230126	-9.63	1257	20230726	53.86	2140	-9.63	20230126	1257	53.86	20230726	2140	-9.63	20230126	1257	53.86	20230726	0.28	N	031510	500	140 억	270523	N	N	N	N
103	20231114	110406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1936	-24	5	-1.22	111957118	57204	59.47	1943	1995	1910	2545	1372	1960	1957.15	0.97	10834	1992	1975	1943	1926	1894	1984	1935	140	585	500	1370	1	1	28000000	542	-3.99	0.56	12	0.20	-485.00	3469.00	2140	20230126	-9.53	1257	20230726	54.02	2140	-9.53	20230126	1257	54.02	20230726	2140	-9.53	20230126	1257	54.02	20230726	0.28	N	031510	500	140 억	270523	N	N	N	N
104	20231114	100402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1962	2	2	0.10	77386509	39448	41.01	1943	1995	1910	2545	1372	1960	1961.74	0.97	12790	1992	1975	1943	1926	1894	1984	1935	140	585	500	1370	1	1	28000000	549	-4.05	0.57	12	0.14	-485.00	3469.00	2140	20230126	-8.32	1257	20230726	56.09	2140	-8.32	20230126	1257	56.09	20230726	2140	-8.32	20230126	1257	56.09	20230726	0.28	N	031510	500	140 억	270523	N	N	N	N
105	20231114	090358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1923	-37	5	-1.89	7257364	3746	3.89	1943	1943	1910	2545	1372	1960	1936.61	0.97	1132	1992	1975	1943	1926	1894	1984	1935	140	585	500	1370	1	1	28000000	538	-3.96	0.55	12	0.01	-485.00	3469.00	2140	20230126	-10.14	1257	20230726	52.98	2140	-10.14	20230126	1257	52.98	20230726	2140	-10.14	20230126	1257	52.98	20230726	0.28	N	031510	500	140 억	270523	N	N	N	N
106	20231113	160356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	-10	5	-0.51	186241988	96189	97.68	1949	1960	1911	2560	1379	1970	1935.98	0.97	-2457	2040	2004	1964	1928	1888	1985	1909	140	590	500	1370	1	1	28000000	549	-4.04	0.57	12	0.34	-485.00	3469.00	2140	20230126	-8.41	1257	20230726	55.93	2140	-8.41	20230126	1257	55.93	20230726	2140	-8.41	20230126	1257	55.93	20230726	0.29	N	031510	500	140 억	271082	N	N	N	N
107	20231113	150356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	-18	5	-0.91	172772942	89301	90.69	1949	1957	1911	2560	1379	1970	1934.61	0.97	-2789	2040	2004	1964	1928	1888	1985	1909	140	590	500	1370	1	1	28000000	547	-4.02	0.56	12	0.32	-485.00	3469.00	2140	20230126	-8.79	1257	20230726	55.29	2140	-8.79	20230126	1257	55.29	20230726	2140	-8.79	20230126	1257	55.29	20230726	0.29	N	031510	500	140 억	271082	N	N	N	N
108	20231113	140354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1937	-33	5	-1.68	146592340	75845	77.02	1949	1957	1911	2560	1379	1970	1932.64	0.97	-3524	2040	2004	1964	1928	1888	1985	1909	140	590	500	1370	1	1	28000000	542	-3.99	0.56	12	0.27	-485.00	3469.00	2140	20230126	-9.49	1257	20230726	54.10	2140	-9.49	20230126	1257	54.10	20230726	2140	-9.49	20230126	1257	54.10	20230726	0.29	N	031510	500	140 억	271082	N	N	N	N
109	20231113	130353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1921	-49	5	-2.49	127546222	65988	67.01	1949	1957	1911	2560	1379	1970	1932.70	0.97	-9931	2040	2004	1964	1928	1888	1985	1909	140	590	500	1370	1	1	28000000	538	-3.96	0.55	12	0.24	-485.00	3469.00	2140	20230126	-10.23	1257	20230726	52.82	2140	-10.23	20230126	1257	52.82	20230726	2140	-10.23	20230126	1257	52.82	20230726	0.29	N	031510	500	140 억	271082	N	N	N	N
110	20231113	120354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1931	-39	5	-1.98	117086594	60553	61.49	1949	1957	1911	2560	1379	1970	1933.44	0.97	-6260	2040	2004	1964	1928	1888	1985	1909	140	590	500	1370	1	1	28000000	541	-3.98	0.56	12	0.22	-485.00	3469.00	2140	20230126	-9.77	1257	20230726	53.62	2140	-9.77	20230126	1257	53.62	20230726	2140	-9.77	20230126	1257	53.62	20230726	0.29	N	031510	500	140 억	271082	N	N	N	N
111	20231113	110352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	-38	5	-1.93	107404859	55538	56.40	1949	1957	1911	2560	1379	1970	1933.71	0.97	-4122	2040	2004	1964	1928	1888	1985	1909	140	590	500	1370	1	1	28000000	541	-3.98	0.56	12	0.20	-485.00	3469.00	2140	20230126	-9.72	1257	20230726	53.70	2140	-9.72	20230126	1257	53.70	20230726	2140	-9.72	20230126	1257	53.70	20230726	0.29	N	031510	500	140 억	271082	N	N	N	N
112	20231113	100352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1918	-52	5	-2.64	92636159	47884	48.63	1949	1957	1911	2560	1379	1970	1934.38	0.97	-4313	2040	2004	1964	1928	1888	1985	1909	140	590	500	1370	1	1	28000000	537	-3.95	0.55	12	0.17	-485.00	3469.00	2140	20230126	-10.37	1257	20230726	52.59	2140	-10.37	20230126	1257	52.59	20230726	2140	-10.37	20230126	1257	52.59	20230726	0.29	N	031510	500	140 억	271082	N	N	N	N
113	20231113	090354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1957	-13	5	-0.66	9547777	4894	4.97	1949	1957	1949	2560	1379	1970	1949.69	0.97	1483	2040	2004	1964	1928	1888	1985	1909	140	590	500	1370	1	1	28000000	548	-4.04	0.56	12	0.02	-485.00	3469.00	2140	20230126	-8.55	1257	20230726	55.69	2140	-8.55	20230126	1257	55.69	20230726	2140	-8.55	20230126	1257	55.69	20230726	0.29	N	031510	500	140 억	271082	N	N	N	N
114	20231110	160356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1970	-30	5	-1.50	190792593	97315	137.31	2000	2000	1924	2600	1400	2000	1959.54	0.93	10979	2093	2046	2013	1966	1933	2030	1950	140	600	500	1400	1	1	28000000	552	-4.06	0.57	12	0.35	-485.00	3469.00	2140	20230126	-7.94	1257	20230726	56.72	2140	-7.94	20230126	1257	56.72	20230726	2140	-7.94	20230126	1257	56.72	20230726	0.27	N	031510	500	140 억	259923	N	N	N	N
115	20231110	150400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1929	-71	5	-3.55	164641789	83930	118.42	2000	2000	1924	2600	1400	2000	1960.49	0.93	10094	2093	2046	2013	1966	1933	2030	1950	140	600	500	1400	1	1	28000000	540	-3.98	0.56	12	0.30	-485.00	3469.00	2140	20230126	-9.86	1257	20230726	53.46	2140	-9.86	20230126	1257	53.46	20230726	2140	-9.86	20230126	1257	53.46	20230726	0.27	N	031510	500	140 억	259923	N	N	N	N
116	20231110	140356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1935	-65	5	-3.25	142058550	72263	101.96	2000	2000	1924	2600	1400	2000	1964.64	0.93	8914	2093	2046	2013	1966	1933	2030	1950	140	600	500	1400	1	1	28000000	542	-3.99	0.56	12	0.26	-485.00	3469.00	2140	20230126	-9.58	1257	20230726	53.94	2140	-9.58	20230126	1257	53.94	20230726	2140	-9.58	20230126	1257	53.94	20230726	0.27	N	031510	500	140 억	259923	N	N	N	N
117	20231110	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1935	-65	5	-3.25	114964320	58226	82.16	2000	2000	1930	2600	1400	2000	1973.31	0.93	32	2093	2046	2013	1966	1933	2030	1950	140	600	500	1400	1	1	28000000	542	-3.99	0.56	12	0.21	-485.00	3469.00	2140	20230126	-9.58	1257	20230726	53.94	2140	-9.58	20230126	1257	53.94	20230726	2140	-9.58	20230126	1257	53.94	20230726	0.27	N	031510	500	140 억	259923	N	N	N	N
118	20231110	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	-40	5	-2.00	85817386	43223	60.99	2000	2000	1960	2600	1400	2000	1984.57	0.93	-943	2093	2046	2013	1966	1933	2030	1950	140	600	500	1400	1	1	28000000	549	-4.04	0.57	12	0.15	-485.00	3469.00	2140	20230126	-8.41	1257	20230726	55.93	2140	-8.41	20230126	1257	55.93	20230726	2140	-8.41	20230126	1257	55.93	20230726	0.27	N	031510	500	140 억	259923	N	N	N	N
119	20231110	110355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	-23	5	-1.15	77044583	38764	54.70	2000	2000	1961	2600	1400	2000	1986.68	0.93	1725	2093	2046	2013	1966	1933	2030	1950	140	600	500	1400	1	1	28000000	554	-4.08	0.57	12	0.14	-485.00	3469.00	2140	20230126	-7.62	1257	20230726	57.28	2140	-7.62	20230126	1257	57.28	20230726	2140	-7.62	20230126	1257	57.28	20230726	0.27	N	031510	500	140 억	259923	N	N	N	N
120	20231110	100357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1988	-12	5	-0.60	62543978	31435	44.35	2000	2000	1980	2600	1400	2000	1988.74	0.93	5347	2093	2046	2013	1966	1933	2030	1950	140	600	500	1400	1	1	28000000	557	-4.10	0.57	12	0.11	-485.00	3469.00	2140	20230126	-7.10	1257	20230726	58.15	2140	-7.10	20230126	1257	58.15	20230726	2140	-7.10	20230126	1257	58.15	20230726	0.27	N	031510	500	140 억	259923	N	N	N	N
121	20231110	090351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1981	-19	5	-0.95	31804822	15970	22.53	2000	2000	1981	2600	1400	2000	1989.98	0.93	2141	2093	2046	2013	1966	1933	2030	1950	140	600	500	1400	1	1	28000000	555	-4.08	0.57	12	0.06	-485.00	3469.00	2140	20230126	-7.43	1257	20230726	57.60	2140	-7.43	20230126	1257	57.60	20230726	2140	-7.43	20230126	1257	57.60	20230726	0.27	N	031510	500	140 억	259923	N	N	N	N
122	20231109	160348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-55	5	-2.68	142719372	70819	101.85	2010	2060	1980	2670	1440	2055	2012.88	0.89	9996	2121	2087	2046	2012	1971	2067	1992	140	615	500	1430	5	1	28000000	560	-4.12	0.58	12	0.25	-485.00	3469.00	2140	20230126	-6.54	1257	20230726	59.11	2140	-6.54	20230126	1257	59.11	20230726	2140	-6.54	20230126	1257	59.11	20230726	0.27	N	031510	500	140 억	249905	N	N	N	N
123	20231109	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-55	5	-2.68	132336315	65623	94.38	2010	2060	1980	2670	1440	2055	2014.11	0.89	9369	2121	2087	2046	2012	1971	2067	1992	140	615	500	1430	5	1	28000000	560	-4.12	0.58	12	0.23	-485.00	3469.00	2140	20230126	-6.54	1257	20230726	59.11	2140	-6.54	20230126	1257	59.11	20230726	2140	-6.54	20230126	1257	59.11	20230726	0.27	N	031510	500	140 억	249905	N	N	N	N
124	20231109	140348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-45	5	-2.19	92217825	45493	65.43	2010	2060	2005	2670	1440	2055	2024.38	0.89	12348	2121	2087	2046	2012	1971	2067	1992	140	615	500	1430	5	1	28000000	563	-4.14	0.58	12	0.16	-485.00	3469.00	2140	20230126	-6.07	1257	20230726	59.90	2140	-6.07	20230126	1257	59.90	20230726	2140	-6.07	20230126	1257	59.90	20230726	0.27	N	031510	500	140 억	249905	N	N	N	N
125	20231109	130349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-40	5	-1.95	81722090	40269	57.91	2010	2060	2010	2670	1440	2055	2026.57	0.89	10410	2121	2087	2046	2012	1971	2067	1992	140	615	500	1430	5	1	28000000	564	-4.15	0.58	12	0.14	-485.00	3469.00	2140	20230126	-5.84	1257	20230726	60.30	2140	-5.84	20230126	1257	60.30	20230726	2140	-5.84	20230126	1257	60.30	20230726	0.27	N	031510	500	140 억	249905	N	N	N	N
126	20231109	120350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-30	5	-1.46	70710125	34811	50.06	2010	2060	2010	2670	1440	2055	2028.16	0.89	10133	2121	2087	2046	2012	1971	2067	1992	140	615	500	1430	5	1	28000000	567	-4.18	0.58	12	0.12	-485.00	3469.00	2140	20230126	-5.37	1257	20230726	61.10	2140	-5.37	20230126	1257	61.10	20230726	2140	-5.37	20230126	1257	61.10	20230726	0.27	N	031510	500	140 억	249905	N	N	N	N
127	20231109	110350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-30	5	-1.46	56328660	27693	39.83	2010	2060	2010	2670	1440	2055	2030.49	0.89	11210	2121	2087	2046	2012	1971	2067	1992	140	615	500	1430	5	1	28000000	567	-4.18	0.58	12	0.10	-485.00	3469.00	2140	20230126	-5.37	1257	20230726	61.10	2140	-5.37	20230126	1257	61.10	20230726	2140	-5.37	20230126	1257	61.10	20230726	0.27	N	031510	500	140 억	249905	N	N	N	N
128	20231109	100346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-35	5	-1.70	46578450	22874	32.90	2010	2060	2010	2670	1440	2055	2032.33	0.89	9164	2121	2087	2046	2012	1971	2067	1992	140	615	500	1430	5	1	28000000	566	-4.16	0.58	12	0.08	-485.00	3469.00	2140	20230126	-5.61	1257	20230726	60.70	2140	-5.61	20230126	1257	60.70	20230726	2140	-5.61	20230126	1257	60.70	20230726	0.27	N	031510	500	140 억	249905	N	N	N	N
129	20231109	090348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	-15	5	-0.73	14706700	7220	10.38	2010	2050	2010	2670	1440	2055	2014.34	0.89	294	2121	2087	2046	2012	1971	2067	1992	140	615	500	1430	5	1	28000000	571	-4.21	0.59	12	0.03	-485.00	3469.00	2140	20230126	-4.67	1257	20230726	62.29	2140	-4.67	20230126	1257	62.29	20230726	2140	-4.67	20230126	1257	62.29	20230726	0.27	N	031510	500	140 억	249905	N	N	N	N
130	20231108	160346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	-5	5	-0.24	141768740	69534	77.79	2060	2080	2005	2675	1445	2060	2038.84	0.86	8072	2136	2097	2056	2017	1976	2077	1997	140	615	500	1440	5	1	28000000	575	-4.24	0.59	12	0.25	-485.00	3469.00	2140	20230126	-3.97	1257	20230726	63.48	2140	-3.97	20230126	1257	63.48	20230726	2140	-3.97	20230126	1257	63.48	20230726	0.23	N	031510	500	140 억	241401	N	N	N	N
131	20231108	150348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-25	5	-1.21	85226780	41631	46.57	2060	2080	2025	2675	1445	2060	2047.20	0.86	4814	2136	2097	2056	2017	1976	2077	1997	140	615	500	1440	5	1	28000000	570	-4.20	0.59	12	0.15	-485.00	3469.00	2140	20230126	-4.91	1257	20230726	61.89	2140	-4.91	20230126	1257	61.89	20230726	2140	-4.91	20230126	1257	61.89	20230726	0.23	N	031510	500	140 억	241401	N	N	N	N
132	20231108	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-10	5	-0.49	74845200	36559	40.90	2060	2080	2025	2675	1445	2060	2047.24	0.86	4485	2136	2097	2056	2017	1976	2077	1997	140	615	500	1440	5	1	28000000	574	-4.23	0.59	12	0.13	-485.00	3469.00	2140	20230126	-4.21	1257	20230726	63.09	2140	-4.21	20230126	1257	63.09	20230726	2140	-4.21	20230126	1257	63.09	20230726	0.23	N	031510	500	140 억	241401	N	N	N	N
133	20231108	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-15	5	-0.73	66405320	32426	36.27	2060	2080	2025	2675	1445	2060	2047.90	0.86	4228	2136	2097	2056	2017	1976	2077	1997	140	615	500	1440	5	1	28000000	573	-4.22	0.59	12	0.12	-485.00	3469.00	2140	20230126	-4.44	1257	20230726	62.69	2140	-4.44	20230126	1257	62.69	20230726	2140	-4.44	20230126	1257	62.69	20230726	0.23	N	031510	500	140 억	241401	N	N	N	N
134	20231108	120348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-10	5	-0.49	61132915	29849	33.39	2060	2080	2025	2675	1445	2060	2048.07	0.86	4344	2136	2097	2056	2017	1976	2077	1997	140	615	500	1440	5	1	28000000	574	-4.23	0.59	12	0.11	-485.00	3469.00	2140	20230126	-4.21	1257	20230726	63.09	2140	-4.21	20230126	1257	63.09	20230726	2140	-4.21	20230126	1257	63.09	20230726	0.23	N	031510	500	140 억	241401	N	N	N	N
135	20231108	110346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-10	5	-0.49	54682760	26696	29.86	2060	2080	2025	2675	1445	2060	2048.35	0.86	4306	2136	2097	2056	2017	1976	2077	1997	140	615	500	1440	5	1	28000000	574	-4.23	0.59	12	0.10	-485.00	3469.00	2140	20230126	-4.21	1257	20230726	63.09	2140	-4.21	20230126	1257	63.09	20230726	2140	-4.21	20230126	1257	63.09	20230726	0.23	N	031510	500	140 억	241401	N	N	N	N
136	20231108	100346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-25	5	-1.21	27653675	13418	15.01	2060	2080	2025	2675	1445	2060	2060.94	0.86	-1906	2136	2097	2056	2017	1976	2077	1997	140	615	500	1440	5	1	28000000	570	-4.20	0.59	12	0.05	-485.00	3469.00	2140	20230126	-4.91	1257	20230726	61.89	2140	-4.91	20230126	1257	61.89	20230726	2140	-4.91	20230126	1257	61.89	20230726	0.23	N	031510	500	140 억	241401	N	N	N	N
137	20231108	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-10	5	-0.49	2596510	1261	1.41	2060	2060	2050	2675	1445	2060	2059.09	0.86	-193	2136	2097	2056	2017	1976	2077	1997	140	615	500	1440	5	1	28000000	574	-4.23	0.59	12	0.00	-485.00	3469.00	2140	20230126	-4.21	1257	20230726	63.09	2140	-4.21	20230126	1257	63.09	20230726	2140	-4.21	20230126	1257	63.09	20230726	0.23	N	031510	500	140 억	241401	N	N	N	N
138	20231107	160346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-35	5	-1.67	183454150	89380	46.48	2095	2095	2015	2720	1470	2095	2052.51	0.94	-21883	2158	2126	2088	2056	2018	2107	2037	140	625	500	1460	5	1	28000000	577	-4.25	0.59	12	0.32	-485.00	3469.00	2140	20230126	-3.74	1257	20230726	63.88	2140	-3.74	20230126	1257	63.88	20230726	2140	-3.74	20230126	1257	63.88	20230726	0.28	N	031510	500	140 억	262305	N	N	N	N
139	20231107	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	-55	5	-2.63	166020930	80851	42.05	2095	2095	2020	2720	1470	2095	2053.41	0.94	-21330	2158	2126	2088	2056	2018	2107	2037	140	625	500	1460	5	1	28000000	571	-4.21	0.59	12	0.29	-485.00	3469.00	2140	20230126	-4.67	1257	20230726	62.29	2140	-4.67	20230126	1257	62.29	20230726	2140	-4.67	20230126	1257	62.29	20230726	0.28	N	031510	500	140 억	262305	N	N	N	N
140	20231107	140349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-50	5	-2.39	143828060	69980	36.39	2095	2095	2020	2720	1470	2095	2055.27	0.94	-21663	2158	2126	2088	2056	2018	2107	2037	140	625	500	1460	5	1	28000000	573	-4.22	0.59	12	0.25	-485.00	3469.00	2140	20230126	-4.44	1257	20230726	62.69	2140	-4.44	20230126	1257	62.69	20230726	2140	-4.44	20230126	1257	62.69	20230726	0.28	N	031510	500	140 억	262305	N	N	N	N
141	20231107	130348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-50	5	-2.39	126518390	61486	31.97	2095	2095	2020	2720	1470	2095	2057.67	0.94	-22115	2158	2126	2088	2056	2018	2107	2037	140	625	500	1460	5	1	28000000	573	-4.22	0.59	12	0.22	-485.00	3469.00	2140	20230126	-4.44	1257	20230726	62.69	2140	-4.44	20230126	1257	62.69	20230726	2140	-4.44	20230126	1257	62.69	20230726	0.28	N	031510	500	140 억	262305	N	N	N	N
142	20231107	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	-55	5	-2.63	116145445	56381	29.32	2095	2095	2020	2720	1470	2095	2060.00	0.94	-21409	2158	2126	2088	2056	2018	2107	2037	140	625	500	1460	5	1	28000000	571	-4.21	0.59	12	0.20	-485.00	3469.00	2140	20230126	-4.67	1257	20230726	62.29	2140	-4.67	20230126	1257	62.29	20230726	2140	-4.67	20230126	1257	62.29	20230726	0.28	N	031510	500	140 억	262305	N	N	N	N
143	20231107	110346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-35	5	-1.67	98272820	47670	24.79	2095	2095	2020	2720	1470	2095	2061.51	0.94	-19493	2158	2126	2088	2056	2018	2107	2037	140	625	500	1460	5	1	28000000	577	-4.25	0.59	12	0.17	-485.00	3469.00	2140	20230126	-3.74	1257	20230726	63.88	2140	-3.74	20230126	1257	63.88	20230726	2140	-3.74	20230126	1257	63.88	20230726	0.28	N	031510	500	140 억	262305	N	N	N	N
144	20231107	100349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-45	5	-2.15	89346355	43316	22.53	2095	2095	2020	2720	1470	2095	2062.66	0.94	-20287	2158	2126	2088	2056	2018	2107	2037	140	625	500	1460	5	1	28000000	574	-4.23	0.59	12	0.15	-485.00	3469.00	2140	20230126	-4.21	1257	20230726	63.09	2140	-4.21	20230126	1257	63.09	20230726	2140	-4.21	20230126	1257	63.09	20230726	0.28	N	031510	500	140 억	262305	N	N	N	N
145	20231107	090341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	-40	5	-1.91	43941985	21081	10.96	2095	2095	2030	2720	1470	2095	2084.43	0.94	-16060	2158	2126	2088	2056	2018	2107	2037	140	625	500	1460	5	1	28000000	575	-4.24	0.59	12	0.08	-485.00	3469.00	2140	20230126	-3.97	1257	20230726	63.48	2140	-3.97	20230126	1257	63.48	20230726	2140	-3.97	20230126	1257	63.48	20230726	0.28	N	031510	500	140 억	262305	N	N	N	N
146	20231106	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	0	3	0.00	397220430	190429	122.66	2120	2120	2050	2720	1470	2095	2085.92	1.08	-41789	2145	2120	2070	2045	1995	2132	2057	140	625	500	1460	5	1	28000000	587	-4.32	0.60	12	0.68	-485.00	3469.00	2140	20230126	-2.10	1257	20230726	66.67	2140	-2.10	20230126	1257	66.67	20230726	2140	-2.10	20230126	1257	66.67	20230726	0.22	N	031510	500	140 억	303561	N	N	N	N
147	20231106	150340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	-30	5	-1.43	377520270	180973	116.57	2120	2120	2050	2720	1470	2095	2086.06	1.08	-40981	2145	2120	2070	2045	1995	2132	2057	140	625	500	1460	5	1	28000000	578	-4.26	0.60	12	0.65	-485.00	3469.00	2140	20230126	-3.50	1257	20230726	64.28	2140	-3.50	20230126	1257	64.28	20230726	2140	-3.50	20230126	1257	64.28	20230726	0.22	N	031510	500	140 억	303561	N	N	N	N
148	20231106	140338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	-30	5	-1.43	348232620	166777	107.43	2120	2120	2050	2720	1470	2095	2088.01	1.08	-39675	2145	2120	2070	2045	1995	2132	2057	140	625	500	1460	5	1	28000000	578	-4.26	0.60	12	0.60	-485.00	3469.00	2140	20230126	-3.50	1257	20230726	64.28	2140	-3.50	20230126	1257	64.28	20230726	2140	-3.50	20230126	1257	64.28	20230726	0.22	N	031510	500	140 억	303561	N	N	N	N
149	20231106	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-10	5	-0.48	216731070	103829	66.88	2120	2120	2060	2720	1470	2095	2087.38	1.08	-40648	2145	2120	2070	2045	1995	2132	2057	140	625	500	1460	5	1	28000000	584	-4.30	0.60	12	0.37	-485.00	3469.00	2140	20230126	-2.57	1257	20230726	65.87	2140	-2.57	20230126	1257	65.87	20230726	2140	-2.57	20230126	1257	65.87	20230726	0.22	N	031510	500	140 억	303561	N	N	N	N
150	20231106	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-20	5	-0.95	196441505	94096	60.61	2120	2120	2060	2720	1470	2095	2087.67	1.08	-41536	2145	2120	2070	2045	1995	2132	2057	140	625	500	1460	5	1	28000000	581	-4.28	0.60	12	0.34	-485.00	3469.00	2140	20230126	-3.04	1257	20230726	65.08	2140	-3.04	20230126	1257	65.08	20230726	2140	-3.04	20230126	1257	65.08	20230726	0.22	N	031510	500	140 억	303561	N	N	N	N
151	20231106	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-15	5	-0.72	156868795	74951	48.28	2120	2120	2075	2720	1470	2095	2092.95	1.08	-32841	2145	2120	2070	2045	1995	2132	2057	140	625	500	1460	5	1	28000000	582	-4.29	0.60	12	0.27	-485.00	3469.00	2140	20230126	-2.80	1257	20230726	65.47	2140	-2.80	20230126	1257	65.47	20230726	2140	-2.80	20230126	1257	65.47	20230726	0.22	N	031510	500	140 억	303561	N	N	N	N
152	20231106	100322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-5	5	-0.24	133003575	63508	40.91	2120	2120	2075	2720	1470	2095	2094.28	1.08	-28897	2145	2120	2070	2045	1995	2132	2057	140	625	500	1460	5	1	28000000	585	-4.31	0.60	12	0.23	-485.00	3469.00	2140	20230126	-2.34	1257	20230726	66.27	2140	-2.34	20230126	1257	66.27	20230726	2140	-2.34	20230126	1257	66.27	20230726	0.22	N	031510	500	140 억	303561	N	N	N	N
153	20231106	090341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	25	2	1.19	10396195	4921	3.17	2120	2120	2100	2720	1470	2095	2112.70	1.08	-1195	2145	2120	2070	2045	1995	2132	2057	140	625	500	1460	5	1	28000000	594	-4.37	0.61	12	0.02	-485.00	3469.00	2140	20230126	-0.93	1257	20230726	68.66	2140	-0.93	20230126	1257	68.66	20230726	2140	-0.93	20230126	1257	68.66	20230726	0.22	N	031510	500	140 억	303561	N	N	N	N
154	20231103	160335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	80	2	3.97	319512560	154900	63.55	2020	2095	2020	2615	1415	2015	2062.62	0.92	44170	2175	2095	2030	1950	1885	2062	1917	140	600	500	1410	5	1	28000000	587	-4.32	0.60	12	0.55	-485.00	3469.00	2140	20230126	-2.10	1257	20230726	66.67	2140	-2.10	20230126	1257	66.67	20230726	2140	-2.10	20230126	1257	66.67	20230726	0.22	N	031510	500	140 억	258325	N	N	N	N
155	20231103	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	75	2	3.72	296226795	143774	58.98	2020	2095	2020	2615	1415	2015	2060.36	0.92	44010	2175	2095	2030	1950	1885	2062	1917	140	600	500	1410	5	1	28000000	585	-4.31	0.60	12	0.51	-485.00	3469.00	2140	20230126	-2.34	1257	20230726	66.27	2140	-2.34	20230126	1257	66.27	20230726	2140	-2.34	20230126	1257	66.27	20230726	0.22	N	031510	500	140 억	258325	N	N	N	N
156	20231103	140337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	60	2	2.98	266852565	129654	53.19	2020	2095	2020	2615	1415	2015	2058.19	0.92	40651	2175	2095	2030	1950	1885	2062	1917	140	600	500	1410	5	1	28000000	581	-4.28	0.60	12	0.46	-485.00	3469.00	2140	20230126	-3.04	1257	20230726	65.08	2140	-3.04	20230126	1257	65.08	20230726	2140	-3.04	20230126	1257	65.08	20230726	0.22	N	031510	500	140 억	258325	N	N	N	N
157	20231103	130335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	55	2	2.73	215442225	104497	42.87	2020	2095	2020	2615	1415	2015	2061.71	0.92	39252	2175	2095	2030	1950	1885	2062	1917	140	600	500	1410	5	1	28000000	580	-4.27	0.60	12	0.37	-485.00	3469.00	2140	20230126	-3.27	1257	20230726	64.68	2140	-3.27	20230126	1257	64.68	20230726	2140	-3.27	20230126	1257	64.68	20230726	0.22	N	031510	500	140 억	258325	N	N	N	N
158	20231103	120334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	60	2	2.98	148692455	72434	29.72	2020	2080	2020	2615	1415	2015	2052.80	0.92	22193	2175	2095	2030	1950	1885	2062	1917	140	600	500	1410	5	1	28000000	581	-4.28	0.60	12	0.26	-485.00	3469.00	2140	20230126	-3.04	1257	20230726	65.08	2140	-3.04	20230126	1257	65.08	20230726	2140	-3.04	20230126	1257	65.08	20230726	0.22	N	031510	500	140 억	258325	N	N	N	N
159	20231103	110338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	50	2	2.48	111810480	54581	22.39	2020	2080	2020	2615	1415	2015	2048.52	0.92	10358	2175	2095	2030	1950	1885	2062	1917	140	600	500	1410	5	1	28000000	578	-4.26	0.60	12	0.19	-485.00	3469.00	2140	20230126	-3.50	1257	20230726	64.28	2140	-3.50	20230126	1257	64.28	20230726	2140	-3.50	20230126	1257	64.28	20230726	0.22	N	031510	500	140 억	258325	N	N	N	N
160	20231103	100333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	30	2	1.49	88047550	43053	17.66	2020	2080	2020	2615	1415	2015	2045.10	0.92	7125	2175	2095	2030	1950	1885	2062	1917	140	600	500	1410	5	1	28000000	573	-4.22	0.59	12	0.15	-485.00	3469.00	2140	20230126	-4.44	1257	20230726	62.69	2140	-4.44	20230126	1257	62.69	20230726	2140	-4.44	20230126	1257	62.69	20230726	0.22	N	031510	500	140 억	258325	N	N	N	N
161	20231103	090333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	15	2	0.74	4755350	2352	0.96	2020	2030	2020	2615	1415	2015	2021.83	0.92	-10	2175	2095	2030	1950	1885	2062	1917	140	600	500	1410	5	1	28000000	568	-4.19	0.59	12	0.01	-485.00	3469.00	2140	20230126	-5.14	1257	20230726	61.50	2140	-5.14	20230126	1257	61.50	20230726	2140	-5.14	20230126	1257	61.50	20230726	0.22	N	031510	500	140 억	258325	N	N	N	N
162	20231102	160332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-35	5	-1.71	500837856	243474	158.11	2055	2110	1965	2665	1435	2050	2057.09	0.94	259	2080	2065	2035	2020	1990	2072	2027	140	615	500	1430	5	1	28000000	564	-4.15	0.58	12	0.87	-485.00	3469.00	2140	20230126	-5.84	1257	20230726	60.30	2140	-5.84	20230126	1257	60.30	20230726	2140	-5.84	20230126	1257	60.30	20230726	0.21	N	031510	500	140 억	261973	N	N	N	N
163	20231102	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-45	5	-2.20	482285171	234251	152.12	2055	2110	1965	2665	1435	2050	2058.84	0.94	-732	2080	2065	2035	2020	1990	2072	2027	140	615	500	1430	5	1	28000000	561	-4.13	0.58	12	0.84	-485.00	3469.00	2140	20230126	-6.31	1257	20230726	59.51	2140	-6.31	20230126	1257	59.51	20230726	2140	-6.31	20230126	1257	59.51	20230726	0.21	N	031510	500	140 억	261973	N	N	N	N
164	20231102	140331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-40	5	-1.95	456781176	221591	143.90	2055	2110	1965	2665	1435	2050	2061.37	0.94	4099	2080	2065	2035	2020	1990	2072	2027	140	615	500	1430	5	1	28000000	563	-4.14	0.58	12	0.79	-485.00	3469.00	2140	20230126	-6.07	1257	20230726	59.90	2140	-6.07	20230126	1257	59.90	20230726	2140	-6.07	20230126	1257	59.90	20230726	0.21	N	031510	500	140 억	261973	N	N	N	N
165	20231102	130334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-40	5	-1.95	428645399	207685	134.87	2055	2110	1965	2665	1435	2050	2063.92	0.94	7812	2080	2065	2035	2020	1990	2072	2027	140	615	500	1430	5	1	28000000	563	-4.14	0.58	12	0.74	-485.00	3469.00	2140	20230126	-6.07	1257	20230726	59.90	2140	-6.07	20230126	1257	59.90	20230726	2140	-6.07	20230126	1257	59.90	20230726	0.21	N	031510	500	140 억	261973	N	N	N	N
166	20231102	120331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	15	2	0.73	288697375	138863	90.18	2055	2110	2050	2665	1435	2050	2079.01	0.94	23368	2080	2065	2035	2020	1990	2072	2027	140	615	500	1430	5	1	28000000	578	-4.26	0.60	12	0.50	-485.00	3469.00	2140	20230126	-3.50	1257	20230726	64.28	2140	-3.50	20230126	1257	64.28	20230726	2140	-3.50	20230126	1257	64.28	20230726	0.21	N	031510	500	140 억	261973	N	N	N	N
167	20231102	110332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	40	2	1.95	229797750	110442	71.72	2055	2110	2050	2665	1435	2050	2080.71	0.94	23115	2080	2065	2035	2020	1990	2072	2027	140	615	500	1430	5	1	28000000	585	-4.31	0.60	12	0.39	-485.00	3469.00	2140	20230126	-2.34	1257	20230726	66.27	2140	-2.34	20230126	1257	66.27	20230726	2140	-2.34	20230126	1257	66.27	20230726	0.21	N	031510	500	140 억	261973	N	N	N	N
168	20231102	100332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	35	2	1.71	182604965	87804	57.02	2055	2110	2050	2665	1435	2050	2079.69	0.94	18352	2080	2065	2035	2020	1990	2072	2027	140	615	500	1430	5	1	28000000	584	-4.30	0.60	12	0.31	-485.00	3469.00	2140	20230126	-2.57	1257	20230726	65.87	2140	-2.57	20230126	1257	65.87	20230726	2140	-2.57	20230126	1257	65.87	20230726	0.21	N	031510	500	140 억	261973	N	N	N	N
169	20231102	090335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	0	3	0.00	18202000	8869	5.76	2055	2065	2050	2665	1435	2050	2052.32	0.94	-558	2080	2065	2035	2020	1990	2072	2027	140	615	500	1430	5	1	28000000	574	-4.23	0.59	12	0.03	-485.00	3469.00	2140	20230126	-4.21	1257	20230726	63.09	2140	-4.21	20230126	1257	63.09	20230726	2140	-4.21	20230126	1257	63.09	20230726	0.21	N	031510	500	140 억	261973	N	N	N	N
170	20231101	160333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	30	2	1.49	312036715	153692	92.39	2020	2050	2005	2625	1415	2020	2030.33	1.06	-35795	2066	2042	2011	1987	1956	2055	2000	140	605	500	1410	5	1	28000000	574	-4.23	0.59	12	0.55	-485.00	3469.00	2140	20230126	-4.21	1257	20230726	63.09	2140	-4.21	20230126	1257	63.09	20230726	2140	-4.21	20230126	1257	63.09	20230726	0.26	N	031510	500	140 억	297790	N	N	N	N
171	20231101	150331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	10	2	0.50	272464925	134345	80.76	2020	2050	2005	2625	1415	2020	2028.20	1.06	-33676	2066	2042	2011	1987	1956	2055	2000	140	605	500	1410	5	1	28000000	568	-4.19	0.59	12	0.48	-485.00	3469.00	2140	20230126	-5.14	1257	20230726	61.50	2140	-5.14	20230126	1257	61.50	20230726	2140	-5.14	20230126	1257	61.50	20230726	0.26	N	031510	500	140 억	297790	N	N	N	N
172	20231101	140328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	5	2	0.25	239033085	117934	70.90	2020	2050	2005	2625	1415	2020	2026.94	1.06	-32800	2066	2042	2011	1987	1956	2055	2000	140	605	500	1410	5	1	28000000	567	-4.18	0.58	12	0.42	-485.00	3469.00	2140	20230126	-5.37	1257	20230726	61.10	2140	-5.37	20230126	1257	61.10	20230726	2140	-5.37	20230126	1257	61.10	20230726	0.26	N	031510	500	140 억	297790	N	N	N	N
173	20231101	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	15	2	0.74	214606225	105893	63.66	2020	2050	2005	2625	1415	2020	2026.74	1.06	-30314	2066	2042	2011	1987	1956	2055	2000	140	605	500	1410	5	1	28000000	570	-4.20	0.59	12	0.38	-485.00	3469.00	2140	20230126	-4.91	1257	20230726	61.89	2140	-4.91	20230126	1257	61.89	20230726	2140	-4.91	20230126	1257	61.89	20230726	0.26	N	031510	500	140 억	297790	N	N	N	N
174	20231101	120337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	15	2	0.74	188437550	93070	55.95	2020	2050	2005	2625	1415	2020	2024.77	1.06	-28910	2066	2042	2011	1987	1956	2055	2000	140	605	500	1410	5	1	28000000	570	-4.20	0.59	12	0.33	-485.00	3469.00	2140	20230126	-4.91	1257	20230726	61.89	2140	-4.91	20230126	1257	61.89	20230726	2140	-4.91	20230126	1257	61.89	20230726	0.26	N	031510	500	140 억	297790	N	N	N	N
175	20231101	110339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	10	2	0.50	166215145	82136	49.38	2020	2050	2005	2625	1415	2020	2023.74	1.06	-27853	2066	2042	2011	1987	1956	2055	2000	140	605	500	1410	5	1	28000000	568	-4.19	0.59	12	0.29	-485.00	3469.00	2140	20230126	-5.14	1257	20230726	61.50	2140	-5.14	20230126	1257	61.50	20230726	2140	-5.14	20230126	1257	61.50	20230726	0.26	N	031510	500	140 억	297790	N	N	N	N
176	20231101	100335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	0	3	0.00	140558690	69466	41.76	2020	2050	2005	2625	1415	2020	2023.50	1.06	-23539	2066	2042	2011	1987	1956	2055	2000	140	605	500	1410	5	1	28000000	566	-4.16	0.58	12	0.25	-485.00	3469.00	2140	20230126	-5.61	1257	20230726	60.70	2140	-5.61	20230126	1257	60.70	20230726	2140	-5.61	20230126	1257	60.70	20230726	0.26	N	031510	500	140 억	297790	N	N	N	N
177	20231101	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	30	2	1.49	51445680	25397	15.27	2020	2050	2020	2625	1415	2020	2026.07	1.06	3734	2066	2042	2011	1987	1956	2055	2000	140	605	500	1410	5	1	28000000	574	-4.23	0.59	12	0.09	-485.00	3469.00	2140	20230126	-4.21	1257	20230726	63.09	2140	-4.21	20230126	1257	63.09	20230726	2140	-4.21	20230126	1257	63.09	20230726	0.26	N	031510	500	140 억	297790	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History