KissMeData/031510/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160427	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	62	2	3.32	190027581	99707	186.31	1866	1937	1860	2430	1309	1870	1906.46	1.44	43265	42311	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.98	0.56	12	0.36	-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	0.28	N	031510	500	140 억	403271	N	N	N	N
3	20231229	150424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	62	2	3.32	190027581	99707	186.31	1866	1937	1860	2430	1309	1870	1906.46	1.44	43265	42311	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.98	0.56	12	0.36	-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	0.28	N	031510	500	140 억	403271	N	N	N	N
4	20231229	140424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	62	2	3.32	190027581	99707	186.31	1866	1937	1860	2430	1309	1870	1906.46	1.44	43265	42311	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.98	0.56	12	0.36	-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	0.28	N	031510	500	140 억	403271	N	N	N	N
5	20231229	130424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	62	2	3.32	190027581	99707	186.31	1866	1937	1860	2430	1309	1870	1906.46	1.44	43265	42311	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.98	0.56	12	0.36	-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	0.28	N	031510	500	140 억	403271	N	N	N	N
6	20231229	120424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	62	2	3.32	190027581	99707	186.31	1866	1937	1860	2430	1309	1870	1906.46	1.44	43265	42311	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.98	0.56	12	0.36	-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	0.28	N	031510	500	140 억	403271	N	N	N	N
7	20231229	110409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	62	2	3.32	190027581	99707	186.31	1866	1937	1860	2430	1309	1870	1906.46	1.44	43265	42311	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.98	0.56	12	0.36	-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	0.28	N	031510	500	140 억	403271	N	N	N	N
8	20231229	100411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	62	2	3.32	190027581	99707	186.31	1866	1937	1860	2430	1309	1870	1906.46	1.44	43265	42311	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.98	0.56	12	0.36	-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	0.28	N	031510	500	140 억	403271	N	N	N	N
9	20231229	090412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	62	2	3.32	190027581	99707	186.31	1866	1937	1860	2430	1309	1870	1906.46	1.44	43265	42311	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.98	0.56	12	0.36	-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	0.28	N	031510	500	140 억	403271	N	N	N	N
10	20231228	160408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	62	2	3.32	189989081	99687	186.28	1866	1937	1860	2430	1309	1870	1906.46	1.29	0	42311	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.98	0.56	12	0.36	-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	0.28	N	031510	500	140 억	360006	N	N	N	N
11	20231228	150412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1933	63	2	3.37	180579190	94817	177.18	1866	1937	1860	2430	1309	1870	1905.12	1.29	0	42140	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	541	-3.99	0.56	12	0.34	-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	0.28	N	031510	500	140 억	360006	N	N	N	N
12	20231228	140407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1926	56	2	2.99	161254992	84811	158.48	1866	1937	1860	2430	1309	1870	1901.97	1.29	0	37990	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	539	-3.97	0.56	12	0.30	-485.00	3469.00	2140	20230126	-10.00	1257	20230726	53.22	2140	-10.00	20230126	1257	53.22	20230726	2140	-10.00	20230126	1257	53.22	20230726	0.28	N	031510	500	140 억	360006	N	N	N	N
13	20231228	130409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1905	35	2	1.87	133520431	70422	131.59	1866	1933	1860	2430	1309	1870	1896.63	1.29	0	32639	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	533	-3.93	0.55	12	0.25	-485.00	3469.00	2140	20230126	-10.98	1257	20230726	51.55	2140	-10.98	20230126	1257	51.55	20230726	2140	-10.98	20230126	1257	51.55	20230726	0.28	N	031510	500	140 억	360006	N	N	N	N
14	20231228	120410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1909	39	2	2.09	84741493	44890	83.88	1866	1910	1860	2430	1309	1870	1888.44	1.29	0	19470	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	535	-3.94	0.55	12	0.16	-485.00	3469.00	2140	20230126	-10.79	1257	20230726	51.87	2140	-10.79	20230126	1257	51.87	20230726	2140	-10.79	20230126	1257	51.87	20230726	0.28	N	031510	500	140 억	360006	N	N	N	N
15	20231228	110409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	24	2	1.28	61883662	32855	61.39	1866	1900	1860	2430	1309	1870	1884.26	1.29	0	13186	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	530	-3.91	0.55	12	0.12	-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	0.28	N	031510	500	140 억	360006	N	N	N	N
16	20231228	100406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	26	2	1.39	49874942	26502	49.52	1866	1900	1860	2430	1309	1870	1882.73	1.29	0	11826	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	531	-3.91	0.55	12	0.09	-485.00	3469.00	2140	20230126	-11.40	1257	20230726	50.84	2140	-11.40	20230126	1257	50.84	20230726	2140	-11.40	20230126	1257	50.84	20230726	0.28	N	031510	500	140 억	360006	N	N	N	N
17	20231228	090407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	-2	5	-0.11	5171814	2768	5.17	1866	1869	1863	2430	1309	1870	1866.06	1.29	0	-567	1910	1889	1865	1844	1820	1878	1833	140	560	500	1300	1	1	28000000	523	-3.85	0.54	12	0.01	-485.00	3469.00	2140	20230126	-12.71	1257	20230726	48.61	2140	-12.71	20230126	1257	48.61	20230726	2140	-12.71	20230126	1257	48.61	20230726	0.28	N	031510	500	140 억	360006	N	N	N	N
18	20231227	160406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	-10	5	-0.53	99749397	53514	65.86	1881	1886	1841	2440	1316	1880	1863.30	1.35	0	-15789	1917	1898	1882	1863	1847	1890	1855	140	560	500	1310	1	1	28000000	524	-3.86	0.54	12	0.19	-485.00	3469.00	2140	20230126	-12.62	1257	20230726	48.77	2140	-12.62	20230126	1257	48.77	20230726	2140	-12.62	20230126	1257	48.77	20230726	0.29	N	031510	500	140 억	379190	N	N	N	N
19	20231227	150411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	-8	5	-0.43	85512038	45914	56.51	1881	1881	1841	2440	1316	1880	1861.60	1.35	0	-16352	1917	1898	1882	1863	1847	1890	1855	140	560	500	1310	1	1	28000000	524	-3.86	0.54	12	0.16	-485.00	3469.00	2140	20230126	-12.52	1257	20230726	48.93	2140	-12.52	20230126	1257	48.93	20230726	2140	-12.52	20230126	1257	48.93	20230726	0.29	N	031510	500	140 억	379190	N	N	N	N
20	20231227	140409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1864	-16	5	-0.85	73527521	39489	48.60	1881	1881	1841	2440	1316	1880	1860.96	1.35	0	-13346	1917	1898	1882	1863	1847	1890	1855	140	560	500	1310	1	1	28000000	522	-3.84	0.54	12	0.14	-485.00	3469.00	2140	20230126	-12.90	1257	20230726	48.29	2140	-12.90	20230126	1257	48.29	20230726	2140	-12.90	20230126	1257	48.29	20230726	0.29	N	031510	500	140 억	379190	N	N	N	N
21	20231227	130406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	-8	5	-0.43	69739261	37455	46.10	1881	1881	1841	2440	1316	1880	1860.88	1.35	0	-13344	1917	1898	1882	1863	1847	1890	1855	140	560	500	1310	1	1	28000000	524	-3.86	0.54	12	0.13	-485.00	3469.00	2140	20230126	-12.52	1257	20230726	48.93	2140	-12.52	20230126	1257	48.93	20230726	2140	-12.52	20230126	1257	48.93	20230726	0.29	N	031510	500	140 억	379190	N	N	N	N
22	20231227	120405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1873	-7	5	-0.37	59709464	32095	39.50	1881	1881	1841	2440	1316	1880	1859.03	1.35	0	-12998	1917	1898	1882	1863	1847	1890	1855	140	560	500	1310	1	1	28000000	524	-3.86	0.54	12	0.11	-485.00	3469.00	2140	20230126	-12.48	1257	20230726	49.01	2140	-12.48	20230126	1257	49.01	20230726	2140	-12.48	20230126	1257	49.01	20230726	0.29	N	031510	500	140 억	379190	N	N	N	N
23	20231227	110409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	-5	5	-0.27	57648119	30994	38.15	1881	1881	1841	2440	1316	1880	1858.52	1.35	0	-12944	1917	1898	1882	1863	1847	1890	1855	140	560	500	1310	1	1	28000000	525	-3.87	0.54	12	0.11	-485.00	3469.00	2140	20230126	-12.38	1257	20230726	49.16	2140	-12.38	20230126	1257	49.16	20230726	2140	-12.38	20230126	1257	49.16	20230726	0.29	N	031510	500	140 억	379190	N	N	N	N
24	20231227	100409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1871	-9	5	-0.48	51894757	27916	34.36	1881	1881	1841	2440	1316	1880	1857.25	1.35	0	-12251	1917	1898	1882	1863	1847	1890	1855	140	560	500	1310	1	1	28000000	524	-3.86	0.54	12	0.10	-485.00	3469.00	2140	20230126	-12.57	1257	20230726	48.85	2140	-12.57	20230126	1257	48.85	20230726	2140	-12.57	20230126	1257	48.85	20230726	0.29	N	031510	500	140 억	379190	N	N	N	N
25	20231227	090409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	-1	5	-0.05	9905387	5268	6.48	1881	1881	1870	2440	1316	1880	1880.49	1.35	0	-215	1917	1898	1882	1863	1847	1890	1855	140	560	500	1310	1	1	28000000	526	-3.87	0.54	12	0.02	-485.00	3469.00	2140	20230126	-12.20	1257	20230726	49.48	2140	-12.20	20230126	1257	49.48	20230726	2140	-12.20	20230126	1257	49.48	20230726	0.29	N	031510	500	140 억	379190	N	N	N	N
26	20231226	160409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-4	5	-0.21	152356778	80903	98.70	1884	1901	1866	2445	1319	1884	1883.18	1.31	0	7907	1933	1908	1879	1854	1825	1921	1867	140	561	500	1310	1	1	28000000	526	-3.88	0.54	12	0.29	-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	0.27	N	031510	500	140 억	367412	N	N	N	N
27	20231226	150407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	3	2	0.16	130415725	69186	84.40	1884	1901	1871	2445	1319	1884	1885.04	1.31	0	8354	1933	1908	1879	1854	1825	1921	1867	140	561	500	1310	1	1	28000000	528	-3.89	0.54	12	0.25	-485.00	3469.00	2140	20230126	-11.82	1257	20230726	50.12	2140	-11.82	20230126	1257	50.12	20230726	2140	-11.82	20230126	1257	50.12	20230726	0.27	N	031510	500	140 억	367412	N	N	N	N
28	20231226	140409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-4	5	-0.21	119728649	63516	77.49	1884	1901	1871	2445	1319	1884	1885.06	1.31	0	11391	1933	1908	1879	1854	1825	1921	1867	140	561	500	1310	1	1	28000000	526	-3.88	0.54	12	0.23	-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	0.27	N	031510	500	140 억	367412	N	N	N	N
29	20231226	130409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1885	1	2	0.05	111582333	59173	72.19	1884	1901	1871	2445	1319	1884	1885.78	1.31	0	11903	1933	1908	1879	1854	1825	1921	1867	140	561	500	1310	1	1	28000000	528	-3.89	0.54	12	0.21	-485.00	3469.00	2140	20230126	-11.92	1257	20230726	49.96	2140	-11.92	20230126	1257	49.96	20230726	2140	-11.92	20230126	1257	49.96	20230726	0.27	N	031510	500	140 억	367412	N	N	N	N
30	20231226	120408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1889	5	2	0.27	104000784	55138	67.27	1884	1901	1871	2445	1319	1884	1886.30	1.31	0	12241	1933	1908	1879	1854	1825	1921	1867	140	561	500	1310	1	1	28000000	529	-3.89	0.54	12	0.20	-485.00	3469.00	2140	20230126	-11.73	1257	20230726	50.28	2140	-11.73	20230126	1257	50.28	20230726	2140	-11.73	20230126	1257	50.28	20230726	0.27	N	031510	500	140 억	367412	N	N	N	N
31	20231226	110411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1877	-7	5	-0.37	79506023	42146	51.42	1884	1901	1871	2445	1319	1884	1886.61	1.31	0	4632	1933	1908	1879	1854	1825	1921	1867	140	561	500	1310	1	1	28000000	526	-3.87	0.54	12	0.15	-485.00	3469.00	2140	20230126	-12.29	1257	20230726	49.32	2140	-12.29	20230126	1257	49.32	20230726	2140	-12.29	20230126	1257	49.32	20230726	0.27	N	031510	500	140 억	367412	N	N	N	N
32	20231226	100408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-4	5	-0.21	35900182	19078	23.27	1884	1899	1871	2445	1319	1884	1881.39	1.31	0	-4031	1933	1908	1879	1854	1825	1921	1867	140	561	500	1310	1	1	28000000	526	-3.88	0.54	12	0.07	-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	0.27	N	031510	500	140 억	367412	N	N	N	N
33	20231226	090409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	0	3	0.00	10982900	5830	7.11	1884	1884	1879	2445	1319	1884	1883.74	1.31	0	-636	1933	1908	1879	1854	1825	1921	1867	140	561	500	1310	1	1	28000000	528	-3.88	0.54	12	0.02	-485.00	3469.00	2140	20230126	-11.96	1257	20230726	49.88	2140	-11.96	20230126	1257	49.88	20230726	2140	-11.96	20230126	1257	49.88	20230726	0.27	N	031510	500	140 억	367412	N	N	N	N
34	20231222	160403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	9	2	0.48	153831507	81971	153.31	1875	1904	1850	2435	1313	1875	1876.69	1.21	0	27651	1911	1892	1871	1852	1831	1882	1842	140	560	500	1310	1	1	28000000	528	-3.88	0.54	12	0.29	-485.00	3469.00	2140	20230126	-11.96	1257	20230726	49.88	2140	-11.96	20230126	1257	49.88	20230726	2140	-11.96	20230126	1257	49.88	20230726	0.26	N	031510	500	140 억	337800	N	N	N	N
35	20231222	150404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1883	8	2	0.43	139056439	74126	138.64	1875	1904	1850	2435	1313	1875	1875.97	1.21	0	28156	1911	1892	1871	1852	1831	1882	1842	140	560	500	1310	1	1	28000000	527	-3.88	0.54	12	0.26	-485.00	3469.00	2140	20230126	-12.01	1257	20230726	49.80	2140	-12.01	20230126	1257	49.80	20230726	2140	-12.01	20230126	1257	49.80	20230726	0.26	N	031510	500	140 억	337800	N	N	N	N
36	20231222	140401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1883	8	2	0.43	131698391	70217	131.33	1875	1904	1850	2435	1313	1875	1875.61	1.21	0	27329	1911	1892	1871	1852	1831	1882	1842	140	560	500	1310	1	1	28000000	527	-3.88	0.54	12	0.25	-485.00	3469.00	2140	20230126	-12.01	1257	20230726	49.80	2140	-12.01	20230126	1257	49.80	20230726	2140	-12.01	20230126	1257	49.80	20230726	0.26	N	031510	500	140 억	337800	N	N	N	N
37	20231222	130400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1891	16	2	0.85	120884755	64454	120.55	1875	1904	1850	2435	1313	1875	1875.53	1.21	0	26378	1911	1892	1871	1852	1831	1882	1842	140	560	500	1310	1	1	28000000	529	-3.90	0.55	12	0.23	-485.00	3469.00	2140	20230126	-11.64	1257	20230726	50.44	2140	-11.64	20230126	1257	50.44	20230726	2140	-11.64	20230126	1257	50.44	20230726	0.26	N	031510	500	140 억	337800	N	N	N	N
38	20231222	120401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	0	3	0.00	89980576	48062	89.89	1875	1904	1850	2435	1313	1875	1872.08	1.21	0	13531	1911	1892	1871	1852	1831	1882	1842	140	560	500	1310	1	1	28000000	525	-3.87	0.54	12	0.17	-485.00	3469.00	2140	20230126	-12.38	1257	20230726	49.16	2140	-12.38	20230126	1257	49.16	20230726	2140	-12.38	20230126	1257	49.16	20230726	0.26	N	031510	500	140 억	337800	N	N	N	N
39	20231222	110402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	24	2	1.28	84521556	45172	84.49	1875	1904	1850	2435	1313	1875	1870.96	1.21	0	13461	1911	1892	1871	1852	1831	1882	1842	140	560	500	1310	1	1	28000000	532	-3.92	0.55	12	0.16	-485.00	3469.00	2140	20230126	-11.26	1257	20230726	51.07	2140	-11.26	20230126	1257	51.07	20230726	2140	-11.26	20230126	1257	51.07	20230726	0.26	N	031510	500	140 억	337800	N	N	N	N
40	20231222	100401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1857	-18	5	-0.96	32244605	17368	32.48	1875	1875	1850	2435	1313	1875	1854.64	1.21	0	-3050	1911	1892	1871	1852	1831	1882	1842	140	560	500	1310	1	1	28000000	520	-3.83	0.54	12	0.06	-485.00	3469.00	2140	20230126	-13.22	1257	20230726	47.73	2140	-13.22	20230126	1257	47.73	20230726	2140	-13.22	20230126	1257	47.73	20230726	0.26	N	031510	500	140 억	337800	N	N	N	N
41	20231222	090401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1862	-13	5	-0.69	8013625	4287	8.02	1875	1875	1862	2435	1313	1875	1865.78	1.21	0	0	1911	1892	1871	1852	1831	1882	1842	140	560	500	1310	1	1	28000000	521	-3.84	0.54	12	0.02	-485.00	3469.00	2140	20230126	-12.99	1257	20230726	48.13	2140	-12.99	20230126	1257	48.13	20230726	2140	-12.99	20230126	1257	48.13	20230726	0.26	N	031510	500	140 억	337800	N	N	N	N
42	20231221	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	-18	5	-0.95	99357299	53441	92.81	1890	1890	1850	2460	1326	1893	1858.86	1.31	0	-30282	1910	1901	1892	1883	1874	1897	1879	140	567	500	1320	1	1	28000000	525	-3.87	0.54	12	0.19	-485.00	3469.00	2140	20230126	-12.38	1257	20230726	49.16	2140	-12.38	20230126	1257	49.16	20230726	2140	-12.38	20230126	1257	49.16	20230726	0.28	N	031510	500	140 억	366445	N	N	N	N
43	20231221	150400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1863	-30	5	-1.58	92345859	49680	86.27	1890	1890	1850	2460	1326	1893	1858.45	1.31	0	-29175	1910	1901	1892	1883	1874	1897	1879	140	567	500	1320	1	1	28000000	522	-3.84	0.54	12	0.18	-485.00	3469.00	2140	20230126	-12.94	1257	20230726	48.21	2140	-12.94	20230126	1257	48.21	20230726	2140	-12.94	20230126	1257	48.21	20230726	0.28	N	031510	500	140 억	366445	N	N	N	N
44	20231221	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1856	-37	5	-1.95	73574417	39566	68.71	1890	1890	1850	2460	1326	1893	1859.09	1.31	0	-21666	1910	1901	1892	1883	1874	1897	1879	140	567	500	1320	1	1	28000000	520	-3.83	0.54	12	0.14	-485.00	3469.00	2140	20230126	-13.27	1257	20230726	47.65	2140	-13.27	20230126	1257	47.65	20230726	2140	-13.27	20230126	1257	47.65	20230726	0.28	N	031510	500	140 억	366445	N	N	N	N
45	20231221	130401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1859	-34	5	-1.80	64326359	34572	60.04	1890	1890	1852	2460	1326	1893	1860.16	1.31	0	-19381	1910	1901	1892	1883	1874	1897	1879	140	567	500	1320	1	1	28000000	521	-3.83	0.54	12	0.12	-485.00	3469.00	2140	20230126	-13.13	1257	20230726	47.89	2140	-13.13	20230126	1257	47.89	20230726	2140	-13.13	20230126	1257	47.89	20230726	0.28	N	031510	500	140 억	366445	N	N	N	N
46	20231221	120401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1853	-40	5	-2.11	57392006	30831	53.54	1890	1890	1853	2460	1326	1893	1860.96	1.31	0	-16612	1910	1901	1892	1883	1874	1897	1879	140	567	500	1320	1	1	28000000	519	-3.82	0.53	12	0.11	-485.00	3469.00	2140	20230126	-13.41	1257	20230726	47.41	2140	-13.41	20230126	1257	47.41	20230726	2140	-13.41	20230126	1257	47.41	20230726	0.28	N	031510	500	140 억	366445	N	N	N	N
47	20231221	110401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1864	-29	5	-1.53	40781122	21877	37.99	1890	1890	1853	2460	1326	1893	1863.41	1.31	0	-12891	1910	1901	1892	1883	1874	1897	1879	140	567	500	1320	1	1	28000000	522	-3.84	0.54	12	0.08	-485.00	3469.00	2140	20230126	-12.90	1257	20230726	48.29	2140	-12.90	20230126	1257	48.29	20230726	2140	-12.90	20230126	1257	48.29	20230726	0.28	N	031510	500	140 억	366445	N	N	N	N
48	20231221	100358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1858	-35	5	-1.85	26837131	14365	24.95	1890	1890	1856	2460	1326	1893	1867.30	1.31	0	-8549	1910	1901	1892	1883	1874	1897	1879	140	567	500	1320	1	1	28000000	520	-3.83	0.54	12	0.05	-485.00	3469.00	2140	20230126	-13.18	1257	20230726	47.81	2140	-13.18	20230126	1257	47.81	20230726	2140	-13.18	20230126	1257	47.81	20230726	0.28	N	031510	500	140 억	366445	N	N	N	N
49	20231221	090401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	-9	5	-0.48	2244911	1187	2.06	1890	1890	1883	2460	1326	1893	1889.89	1.31	0	-421	1910	1901	1892	1883	1874	1897	1879	140	567	500	1320	1	1	28000000	528	-3.88	0.54	12	0.00	-485.00	3469.00	2140	20230126	-11.96	1257	20230726	49.88	2140	-11.96	20230126	1257	49.88	20230726	2140	-11.96	20230126	1257	49.88	20230726	0.28	N	031510	500	140 억	366445	N	N	N	N
50	20231220	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	-15	5	-0.79	108693236	57496	74.20	1901	1901	1883	2480	1336	1908	1889.38	1.36	0	-17779	1948	1927	1896	1875	1844	1938	1886	140	572	500	1330	1	1	28000000	530	-3.90	0.55	12	0.21	-485.00	3469.00	2140	20230126	-11.54	1257	20230726	50.60	2140	-11.54	20230126	1257	50.60	20230726	2140	-11.54	20230126	1257	50.60	20230726	0.36	N	031510	500	140 억	381489	N	N	N	N
51	20231220	150421	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	-15	5	-0.79	104773324	55425	71.53	1901	1901	1883	2480	1336	1908	1889.24	1.36	0	-17453	1948	1927	1896	1875	1844	1938	1886	140	572	500	1330	1	1	28000000	530	-3.90	0.55	12	0.20	-485.00	3469.00	2140	20230126	-11.54	1257	20230726	50.60	2140	-11.54	20230126	1257	50.60	20230726	2140	-11.54	20230126	1257	50.60	20230726	0.36	N	031510	500	140 억	381489	N	N	N	N
52	20231220	140425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	-15	5	-0.79	97402082	51528	66.50	1901	1901	1883	2480	1336	1908	1889.06	1.36	0	-14715	1948	1927	1896	1875	1844	1938	1886	140	572	500	1330	1	1	28000000	530	-3.90	0.55	12	0.18	-485.00	3469.00	2140	20230126	-11.54	1257	20230726	50.60	2140	-11.54	20230126	1257	50.60	20230726	2140	-11.54	20230126	1257	50.60	20230726	0.36	N	031510	500	140 억	381489	N	N	N	N
53	20231220	130423	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1895	-13	5	-0.68	92659473	49020	63.26	1901	1901	1883	2480	1336	1908	1888.95	1.36	0	-14046	1948	1927	1896	1875	1844	1938	1886	140	572	500	1330	1	1	28000000	531	-3.91	0.55	12	0.18	-485.00	3469.00	2140	20230126	-11.45	1257	20230726	50.76	2140	-11.45	20230126	1257	50.76	20230726	2140	-11.45	20230126	1257	50.76	20230726	0.36	N	031510	500	140 억	381489	N	N	N	N
54	20231220	120358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1889	-19	5	-1.00	78186259	41370	53.39	1901	1901	1883	2480	1336	1908	1888.35	1.36	0	-13057	1948	1927	1896	1875	1844	1938	1886	140	572	500	1330	1	1	28000000	529	-3.89	0.54	12	0.15	-485.00	3469.00	2140	20230126	-11.73	1257	20230726	50.28	2140	-11.73	20230126	1257	50.28	20230726	2140	-11.73	20230126	1257	50.28	20230726	0.36	N	031510	500	140 억	381489	N	N	N	N
55	20231220	110401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	-24	5	-1.26	68475362	36221	46.74	1901	1901	1883	2480	1336	1908	1888.72	1.36	0	-11027	1948	1927	1896	1875	1844	1938	1886	140	572	500	1330	1	1	28000000	528	-3.88	0.54	12	0.13	-485.00	3469.00	2140	20230126	-11.96	1257	20230726	49.88	2140	-11.96	20230126	1257	49.88	20230726	2140	-11.96	20230126	1257	49.88	20230726	0.36	N	031510	500	140 억	381489	N	N	N	N
56	20231220	100359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1891	-17	5	-0.89	41754555	22052	28.46	1901	1901	1887	2480	1336	1908	1890.89	1.36	0	-2539	1948	1927	1896	1875	1844	1938	1886	140	572	500	1330	1	1	28000000	529	-3.90	0.55	12	0.08	-485.00	3469.00	2140	20230126	-11.64	1257	20230726	50.44	2140	-11.64	20230126	1257	50.44	20230726	2140	-11.64	20230126	1257	50.44	20230726	0.36	N	031510	500	140 억	381489	N	N	N	N
57	20231220	090359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	-8	5	-0.42	10870510	5707	7.36	1901	1901	1895	2480	1336	1908	1900.29	1.36	0	-1163	1948	1927	1896	1875	1844	1938	1886	140	572	500	1330	1	1	28000000	532	-3.92	0.55	12	0.02	-485.00	3469.00	2140	20230126	-11.21	1257	20230726	51.15	2140	-11.21	20230126	1257	51.15	20230726	2140	-11.21	20230126	1257	51.15	20230726	0.36	N	031510	500	140 억	381489	N	N	N	N
58	20231219	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1908	44	2	2.36	146566790	77217	79.48	1865	1917	1865	2420	1305	1864	1898.53	1.30	0	16952	1922	1893	1857	1828	1792	1907	1842	140	556	500	1300	1	1	28000000	534	-3.93	0.55	12	0.28	-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	0.33	N	031510	500	140 억	363014	N	N	N	N
59	20231219	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	26	2	1.39	127817356	67344	69.32	1865	1917	1865	2420	1305	1864	1898.49	1.30	0	21689	1922	1893	1857	1828	1792	1907	1842	140	556	500	1300	1	1	28000000	529	-3.90	0.54	12	0.24	-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	0.33	N	031510	500	140 억	363014	N	N	N	N
60	20231219	140400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	20	2	1.07	123565621	65093	67.00	1865	1917	1865	2420	1305	1864	1898.83	1.30	0	22800	1922	1893	1857	1828	1792	1907	1842	140	556	500	1300	1	1	28000000	528	-3.88	0.54	12	0.23	-485.00	3469.00	2140	20230126	-11.96	1257	20230726	49.88	2140	-11.96	20230126	1257	49.88	20230726	2140	-11.96	20230126	1257	49.88	20230726	0.33	N	031510	500	140 억	363014	N	N	N	N
61	20231219	130401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1885	21	2	1.13	114387961	60229	62.00	1865	1917	1865	2420	1305	1864	1899.82	1.30	0	23639	1922	1893	1857	1828	1792	1907	1842	140	556	500	1300	1	1	28000000	528	-3.89	0.54	12	0.22	-485.00	3469.00	2140	20230126	-11.92	1257	20230726	49.96	2140	-11.92	20230126	1257	49.96	20230726	2140	-11.92	20230126	1257	49.96	20230726	0.33	N	031510	500	140 억	363014	N	N	N	N
62	20231219	120401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	29	2	1.56	112583110	59273	61.01	1865	1917	1865	2420	1305	1864	1900.01	1.30	0	23705	1922	1893	1857	1828	1792	1907	1842	140	556	500	1300	1	1	28000000	530	-3.90	0.55	12	0.21	-485.00	3469.00	2140	20230126	-11.54	1257	20230726	50.60	2140	-11.54	20230126	1257	50.60	20230726	2140	-11.54	20230126	1257	50.60	20230726	0.33	N	031510	500	140 억	363014	N	N	N	N
63	20231219	110401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	36	2	1.93	111722884	58819	60.55	1865	1917	1865	2420	1305	1864	1900.05	1.30	0	23756	1922	1893	1857	1828	1792	1907	1842	140	556	500	1300	1	1	28000000	532	-3.92	0.55	12	0.21	-485.00	3469.00	2140	20230126	-11.21	1257	20230726	51.15	2140	-11.21	20230126	1257	51.15	20230726	2140	-11.21	20230126	1257	51.15	20230726	0.33	N	031510	500	140 억	363014	N	N	N	N
64	20231219	100358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1895	31	2	1.66	91235669	47990	49.40	1865	1917	1865	2420	1305	1864	1901.94	1.30	0	24484	1922	1893	1857	1828	1792	1907	1842	140	556	500	1300	1	1	28000000	531	-3.91	0.55	12	0.17	-485.00	3469.00	2140	20230126	-11.45	1257	20230726	50.76	2140	-11.45	20230126	1257	50.76	20230726	2140	-11.45	20230126	1257	50.76	20230726	0.33	N	031510	500	140 억	363014	N	N	N	N
65	20231219	090359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1873	9	2	0.48	6763708	3624	3.73	1865	1891	1865	2420	1305	1864	1867.28	1.30	0	372	1922	1893	1857	1828	1792	1907	1842	140	556	500	1300	1	1	28000000	524	-3.86	0.54	12	0.01	-485.00	3469.00	2140	20230126	-12.48	1257	20230726	49.01	2140	-12.48	20230126	1257	49.01	20230726	2140	-12.48	20230126	1257	49.01	20230726	0.33	N	031510	500	140 억	363014	N	N	N	N
66	20231218	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1864	44	2	2.42	178330216	95983	41.98	1821	1886	1821	2365	1274	1820	1858.05	1.17	0	34875	1993	1906	1863	1776	1733	1885	1755	140	545	500	1270	1	1	28000000	522	-3.84	0.54	12	0.34	-485.00	3469.00	2140	20230126	-12.90	1257	20230726	48.29	2140	-12.90	20230126	1257	48.29	20230726	2140	-12.90	20230126	1257	48.29	20230726	0.31	N	031510	500	140 억	327990	N	N	N	N
67	20231218	150358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	40	2	2.20	164002793	88271	38.61	1821	1886	1821	2365	1274	1820	1858.07	1.17	0	32675	1993	1906	1863	1776	1733	1885	1755	140	545	500	1270	1	1	28000000	521	-3.84	0.54	12	0.32	-485.00	3469.00	2140	20230126	-13.08	1257	20230726	47.97	2140	-13.08	20230126	1257	47.97	20230726	2140	-13.08	20230126	1257	47.97	20230726	0.31	N	031510	500	140 억	327990	N	N	N	N
68	20231218	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1865	45	2	2.47	154777817	83313	36.44	1821	1886	1821	2365	1274	1820	1857.92	1.17	0	32538	1993	1906	1863	1776	1733	1885	1755	140	545	500	1270	1	1	28000000	522	-3.85	0.54	12	0.30	-485.00	3469.00	2140	20230126	-12.85	1257	20230726	48.37	2140	-12.85	20230126	1257	48.37	20230726	2140	-12.85	20230126	1257	48.37	20230726	0.31	N	031510	500	140 억	327990	N	N	N	N
69	20231218	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1859	39	2	2.14	145403920	78278	34.24	1821	1886	1821	2365	1274	1820	1857.67	1.17	0	31179	1993	1906	1863	1776	1733	1885	1755	140	545	500	1270	1	1	28000000	521	-3.83	0.54	12	0.28	-485.00	3469.00	2140	20230126	-13.13	1257	20230726	47.89	2140	-13.13	20230126	1257	47.89	20230726	2140	-13.13	20230126	1257	47.89	20230726	0.31	N	031510	500	140 억	327990	N	N	N	N
70	20231218	120355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1859	39	2	2.14	133625350	71948	31.47	1821	1886	1821	2365	1274	1820	1857.40	1.17	0	31315	1993	1906	1863	1776	1733	1885	1755	140	545	500	1270	1	1	28000000	521	-3.83	0.54	12	0.26	-485.00	3469.00	2140	20230126	-13.13	1257	20230726	47.89	2140	-13.13	20230126	1257	47.89	20230726	2140	-13.13	20230126	1257	47.89	20230726	0.31	N	031510	500	140 억	327990	N	N	N	N
71	20231218	110357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1865	45	2	2.47	126825929	68306	29.88	1821	1886	1821	2365	1274	1820	1856.89	1.17	0	30700	1993	1906	1863	1776	1733	1885	1755	140	545	500	1270	1	1	28000000	522	-3.85	0.54	12	0.24	-485.00	3469.00	2140	20230126	-12.85	1257	20230726	48.37	2140	-12.85	20230126	1257	48.37	20230726	2140	-12.85	20230126	1257	48.37	20230726	0.31	N	031510	500	140 억	327990	N	N	N	N
72	20231218	100355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1856	36	2	1.98	115388671	62152	27.18	1821	1886	1821	2365	1274	1820	1856.73	1.17	0	26808	1993	1906	1863	1776	1733	1885	1755	140	545	500	1270	1	1	28000000	520	-3.83	0.54	12	0.22	-485.00	3469.00	2140	20230126	-13.27	1257	20230726	47.65	2140	-13.27	20230126	1257	47.65	20230726	2140	-13.27	20230126	1257	47.65	20230726	0.31	N	031510	500	140 억	327990	N	N	N	N
73	20231218	090354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1851	31	2	1.70	31506304	17261	7.55	1821	1851	1821	2365	1274	1820	1825.38	1.17	0	4727	1993	1906	1863	1776	1733	1885	1755	140	545	500	1270	1	1	28000000	518	-3.82	0.53	12	0.06	-485.00	3469.00	2140	20230126	-13.50	1257	20230726	47.26	2140	-13.50	20230126	1257	47.26	20230726	2140	-13.50	20230126	1257	47.26	20230726	0.31	N	031510	500	140 억	327990	N	N	N	N
74	20231215	160354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1820	-130	5	-6.67	419488918	224064	231.14	1950	1950	1820	2535	1365	1950	1870.83	1.31	0	-37623	2002	1976	1954	1928	1906	1965	1917	140	585	500	1360	1	1	28000000	510	-3.75	0.52	12	0.80	-485.00	3469.00	2140	20230126	-14.95	1257	20230726	44.79	2140	-14.95	20230126	1257	44.79	20230726	2140	-14.95	20230126	1257	44.79	20230726	0.28	N	031510	500	140 억	366709	N	N	N	N
75	20231215	150357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1844	-106	5	-5.44	337975361	179498	185.16	1950	1950	1840	2535	1365	1950	1880.99	1.31	0	-29281	2002	1976	1954	1928	1906	1965	1917	140	585	500	1360	1	1	28000000	516	-3.80	0.53	12	0.64	-485.00	3469.00	2140	20230126	-13.83	1257	20230726	46.70	2140	-13.83	20230126	1257	46.70	20230726	2140	-13.83	20230126	1257	46.70	20230726	0.28	N	031510	500	140 억	366709	N	N	N	N
76	20231215	140356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1863	-87	5	-4.46	285743008	151229	156.00	1950	1950	1855	2535	1365	1950	1887.42	1.31	0	-27535	2002	1976	1954	1928	1906	1965	1917	140	585	500	1360	1	1	28000000	522	-3.84	0.54	12	0.54	-485.00	3469.00	2140	20230126	-12.94	1257	20230726	48.21	2140	-12.94	20230126	1257	48.21	20230726	2140	-12.94	20230126	1257	48.21	20230726	0.28	N	031510	500	140 억	366709	N	N	N	N
77	20231215	130355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1867	-83	5	-4.26	241146695	127296	131.31	1950	1950	1860	2535	1365	1950	1892.12	1.31	0	-23054	2002	1976	1954	1928	1906	1965	1917	140	585	500	1360	1	1	28000000	523	-3.85	0.54	12	0.45	-485.00	3469.00	2140	20230126	-12.76	1257	20230726	48.53	2140	-12.76	20230126	1257	48.53	20230726	2140	-12.76	20230126	1257	48.53	20230726	0.28	N	031510	500	140 억	366709	N	N	N	N
78	20231215	120355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	-82	5	-4.21	207787582	109424	112.88	1950	1950	1864	2535	1365	1950	1896.50	1.31	0	-16383	2002	1976	1954	1928	1906	1965	1917	140	585	500	1360	1	1	28000000	523	-3.85	0.54	12	0.39	-485.00	3469.00	2140	20230126	-12.71	1257	20230726	48.61	2140	-12.71	20230126	1257	48.61	20230726	2140	-12.71	20230126	1257	48.61	20230726	0.28	N	031510	500	140 억	366709	N	N	N	N
79	20231215	110354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	-80	5	-4.10	181105688	95162	98.17	1950	1950	1864	2535	1365	1950	1900.55	1.31	0	-13132	2002	1976	1954	1928	1906	1965	1917	140	585	500	1360	1	1	28000000	524	-3.86	0.54	12	0.34	-485.00	3469.00	2140	20230126	-12.62	1257	20230726	48.77	2140	-12.62	20230126	1257	48.77	20230726	2140	-12.62	20230126	1257	48.77	20230726	0.28	N	031510	500	140 억	366709	N	N	N	N
80	20231215	100357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	-56	5	-2.87	111394305	58074	59.91	1950	1950	1875	2535	1365	1950	1915.17	1.31	0	-10001	2002	1976	1954	1928	1906	1965	1917	140	585	500	1360	1	1	28000000	530	-3.91	0.55	12	0.21	-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	0.28	N	031510	500	140 억	366709	N	N	N	N
81	20231215	090355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	-18	5	-0.92	24306397	12480	12.87	1950	1950	1931	2535	1365	1950	1946.06	1.31	0	-3439	2002	1976	1954	1928	1906	1965	1917	140	585	500	1360	1	1	28000000	541	-3.98	0.56	12	0.04	-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	0.28	N	031510	500	140 억	366709	N	N	N	N
82	20231214	160354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-30	5	-1.52	188703896	96826	136.20	1980	1980	1932	2570	1386	1980	1948.19	1.44	0	-35223	2010	1995	1966	1951	1922	1980	1936	140	590	500	1380	1	1	28000000	546	-4.02	0.56	12	0.35	-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	401952	N	N	N	N
83	20231214	150407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	-41	5	-2.07	158755297	81413	114.52	1980	1980	1935	2570	1386	1980	1949.19	1.44	0	-31291	2010	1995	1966	1951	1922	1980	1936	140	590	500	1380	1	1	28000000	543	-4.00	0.56	12	0.29	-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	0.30	N	031510	500	140 억	401952	N	N	N	N
84	20231214	140404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1942	-38	5	-1.92	122971020	62959	88.56	1980	1980	1935	2570	1386	1980	1952.25	1.44	0	-20275	2010	1995	1966	1951	1922	1980	1936	140	590	500	1380	1	1	28000000	544	-4.00	0.56	12	0.22	-485.00	3469.00	2140	20230126	-9.25	1257	20230726	54.49	2140	-9.25	20230126	1257	54.49	20230726	2140	-9.25	20230126	1257	54.49	20230726	0.30	N	031510	500	140 억	401952	N	N	N	N
85	20231214	130401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	-31	5	-1.57	109609459	56112	78.93	1980	1980	1935	2570	1386	1980	1952.35	1.44	0	-16283	2010	1995	1966	1951	1922	1980	1936	140	590	500	1380	1	1	28000000	546	-4.02	0.56	12	0.20	-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	0.30	N	031510	500	140 억	401952	N	N	N	N
86	20231214	120409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	-26	5	-1.31	99308794	50808	71.47	1980	1980	1935	2570	1386	1980	1953.47	1.44	0	-13086	2010	1995	1966	1951	1922	1980	1936	140	590	500	1380	1	1	28000000	547	-4.03	0.56	12	0.18	-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	0.30	N	031510	500	140 억	401952	N	N	N	N
87	20231214	110356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	-3	5	-0.15	69256335	35343	49.71	1980	1980	1945	2570	1386	1980	1958.23	1.44	0	-12657	2010	1995	1966	1951	1922	1980	1936	140	590	500	1380	1	1	28000000	554	-4.08	0.57	12	0.13	-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	401952	N	N	N	N
88	20231214	100352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1965	-15	5	-0.76	47484070	24246	34.10	1980	1980	1945	2570	1386	1980	1956.34	1.44	0	-10766	2010	1995	1966	1951	1922	1980	1936	140	590	500	1380	1	1	28000000	550	-4.05	0.57	12	0.09	-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	0.30	N	031510	500	140 억	401952	N	N	N	N
89	20231214	090342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	-20	5	-1.01	8743656	4421	6.22	1980	1980	1960	2570	1386	1980	1975.65	1.44	0	-5	2010	1995	1966	1951	1922	1980	1936	140	590	500	1380	1	1	28000000	549	-4.04	0.57	12	0.02	-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	0.30	N	031510	500	140 억	401952	N	N	N	N
90	20231213	160352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-1	5	-0.05	125395809	64193	134.23	1981	1981	1937	2575	1387	1981	1951.96	1.50	0	-16302	2011	1995	1980	1964	1949	2004	1973	140	594	500	1380	1	1	28000000	554	-4.08	0.57	12	0.23	-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	419737	N	N	N	N
91	20231213	150402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-30	5	-1.51	108959401	55770	116.62	1981	1981	1937	2575	1387	1981	1952.06	1.50	0	-13478	2011	1995	1980	1964	1949	2004	1973	140	594	500	1380	1	1	28000000	546	-4.02	0.56	12	0.20	-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	0.30	N	031510	500	140 억	419737	N	N	N	N
92	20231213	140402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1957	-24	5	-1.21	103240080	52842	110.49	1981	1981	1937	2575	1387	1981	1951.98	1.50	0	-12438	2011	1995	1980	1964	1949	2004	1973	140	594	500	1380	1	1	28000000	548	-4.04	0.56	12	0.19	-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	0.30	N	031510	500	140 억	419737	N	N	N	N
93	20231213	130359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	-32	5	-1.62	88018935	45062	94.22	1981	1981	1937	2575	1387	1981	1951.15	1.50	0	-11067	2011	1995	1980	1964	1949	2004	1973	140	594	500	1380	1	1	28000000	546	-4.02	0.56	12	0.16	-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	0.30	N	031510	500	140 억	419737	N	N	N	N
94	20231213	120400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1959	-22	5	-1.11	80500923	41210	86.17	1981	1981	1937	2575	1387	1981	1951.10	1.50	0	-9797	2011	1995	1980	1964	1949	2004	1973	140	594	500	1380	1	1	28000000	549	-4.04	0.56	12	0.15	-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	0.30	N	031510	500	140 억	419737	N	N	N	N
95	20231213	110400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1962	-19	5	-0.96	63607537	32552	68.07	1981	1981	1937	2575	1387	1981	1951.07	1.50	0	-9453	2011	1995	1980	1964	1949	2004	1973	140	594	500	1380	1	1	28000000	549	-4.05	0.57	12	0.12	-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	0.30	N	031510	500	140 억	419737	N	N	N	N
96	20231213	100404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	-38	5	-1.92	32831132	16735	34.99	1981	1981	1943	2575	1387	1981	1957.26	1.50	0	-5783	2011	1995	1980	1964	1949	2004	1973	140	594	500	1380	1	1	28000000	544	-4.01	0.56	12	0.06	-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	0.30	N	031510	500	140 억	419737	N	N	N	N
97	20231213	090355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-1	5	-0.05	7038320	3554	7.43	1981	1981	1967	2575	1387	1981	1974.55	1.50	0	-151	2011	1995	1980	1964	1949	2004	1973	140	594	500	1380	1	1	28000000	554	-4.08	0.57	12	0.01	-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	419737	N	N	N	N
98	20231212	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1981	1	2	0.05	94435265	47824	84.98	1980	1996	1965	2570	1386	1980	1973.78	1.51	0	-3015	2011	1995	1974	1958	1937	2003	1966	140	590	500	1380	1	1	28000000	555	-4.08	0.57	12	0.17	-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	0.37	N	031510	500	140 억	423496	N	N	N	N
99	20231212	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	0	3	0.00	90380560	45776	81.34	1980	1996	1965	2570	1386	1980	1973.46	1.51	0	-3505	2011	1995	1974	1958	1937	2003	1966	140	590	500	1380	1	1	28000000	554	-4.08	0.57	12	0.16	-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	0.37	N	031510	500	140 억	423496	N	N	N	N
100	20231212	140334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-9	5	-0.45	68227008	34542	61.38	1980	1996	1965	2570	1386	1980	1974.05	1.51	0	-4431	2011	1995	1974	1958	1937	2003	1966	140	590	500	1380	1	1	28000000	552	-4.06	0.57	12	0.12	-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	0.37	N	031510	500	140 억	423496	N	N	N	N
101	20231212	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-9	5	-0.45	63591004	32188	57.20	1980	1996	1965	2570	1386	1980	1974.47	1.51	0	-4296	2011	1995	1974	1958	1937	2003	1966	140	590	500	1380	1	1	28000000	552	-4.06	0.57	12	0.11	-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	0.37	N	031510	500	140 억	423496	N	N	N	N
102	20231212	120331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	-11	5	-0.56	61356500	31053	55.18	1980	1996	1965	2570	1386	1980	1974.74	1.51	0	-4242	2011	1995	1974	1958	1937	2003	1966	140	590	500	1380	1	1	28000000	551	-4.06	0.57	12	0.11	-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	0.37	N	031510	500	140 억	423496	N	N	N	N
103	20231212	110334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1972	-8	5	-0.40	46966659	23742	42.19	1980	1996	1968	2570	1386	1980	1977.52	1.51	0	-3892	2011	1995	1974	1958	1937	2003	1966	140	590	500	1380	1	1	28000000	552	-4.07	0.57	12	0.08	-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	0.37	N	031510	500	140 억	423496	N	N	N	N
104	20231212	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-9	5	-0.45	42182280	21319	37.88	1980	1996	1968	2570	1386	1980	1978.00	1.51	0	-4595	2011	1995	1974	1958	1937	2003	1966	140	590	500	1380	1	1	28000000	552	-4.06	0.57	12	0.08	-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	0.37	N	031510	500	140 억	423496	N	N	N	N
105	20231212	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1994	14	2	0.71	13890218	7014	12.46	1980	1996	1980	2570	1386	1980	1986.52	1.51	0	-165	2011	1995	1974	1958	1937	2003	1966	140	590	500	1380	1	1	28000000	558	-4.11	0.57	12	0.03	-485.00	3469.00	2140	20230126	-6.82	1257	20230726	58.63	2140	-6.82	20230126	1257	58.63	20230726	2140	-6.82	20230126	1257	58.63	20230726	0.37	N	031510	500	140 억	423496	N	N	N	N
106	20231211	160348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	20	2	1.02	110850508	56271	79.73	1960	1990	1953	2545	1372	1960	1970.11	1.46	7583	23429	2002	1981	1961	1940	1920	1971	1930	140	585	500	1370	1	1	28000000	554	-4.08	0.57	12	0.20	-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	0.32	N	031510	500	140 억	408059	N	N	N	N
107	20231211	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	15	2	0.77	105799168	53715	76.11	1960	1990	1953	2545	1372	1960	1970.03	1.46	7583	23337	2002	1981	1961	1940	1920	1971	1930	140	585	500	1370	1	1	28000000	553	-4.07	0.57	12	0.19	-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	0.32	N	031510	500	140 억	408059	N	N	N	N
108	20231211	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1976	16	2	0.82	89384543	45373	64.29	1960	1990	1953	2545	1372	1960	1970.48	1.46	7583	23272	2002	1981	1961	1940	1920	1971	1930	140	585	500	1370	1	1	28000000	553	-4.07	0.57	12	0.16	-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	0.32	N	031510	500	140 억	408059	N	N	N	N
109	20231211	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	18	2	0.92	83194419	42228	59.83	1960	1990	1953	2545	1372	1960	1970.65	1.46	7583	22640	2002	1981	1961	1940	1920	1971	1930	140	585	500	1370	1	1	28000000	554	-4.08	0.57	12	0.15	-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	0.32	N	031510	500	140 억	408059	N	N	N	N
110	20231211	120347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	20	2	1.02	70247882	35662	50.53	1960	1990	1953	2545	1372	1960	1970.44	1.46	7583	20244	2002	1981	1961	1940	1920	1971	1930	140	585	500	1370	1	1	28000000	554	-4.08	0.57	12	0.13	-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	0.32	N	031510	500	140 억	408059	N	N	N	N
111	20231211	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1983	23	2	1.17	69487361	35278	49.98	1960	1990	1953	2545	1372	1960	1970.32	1.46	7583	20244	2002	1981	1961	1940	1920	1971	1930	140	585	500	1370	1	1	28000000	555	-4.09	0.57	12	0.13	-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	0.32	N	031510	500	140 억	408059	N	N	N	N
112	20231211	100346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	25	2	1.28	65075181	33043	46.82	1960	1990	1953	2545	1372	1960	1970.05	1.46	7583	19979	2002	1981	1961	1940	1920	1971	1930	140	585	500	1370	1	1	28000000	556	-4.09	0.57	12	0.12	-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	0.32	N	031510	500	140 억	408059	N	N	N	N
113	20231211	090343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1959	-1	5	-0.05	11316245	5774	8.18	1960	1960	1953	2545	1372	1960	1959.78	1.46	7583	897	2002	1981	1961	1940	1920	1971	1930	140	585	500	1370	1	1	28000000	549	-4.04	0.56	12	0.02	-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	0.32	N	031510	500	140 억	408059	N	N	N	N
114	20231208	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	-22	5	-1.11	138240600	70514	131.77	1982	1982	1941	2575	1388	1982	1960.22	1.46	0	-10229	2014	1998	1984	1968	1954	1991	1961	140	593	500	1380	1	1	28000000	549	-4.04	0.57	12	0.25	-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	0.33	N	031510	500	140 억	408059	N	N	N	N
115	20231208	150344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-32	5	-1.61	132709763	67683	126.48	1982	1982	1941	2575	1388	1982	1960.50	1.46	0	-9573	2014	1998	1984	1968	1954	1991	1961	140	593	500	1380	1	1	28000000	546	-4.02	0.56	12	0.24	-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	0.33	N	031510	500	140 억	408059	N	N	N	N
116	20231208	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	-14	5	-0.71	101031034	51449	96.15	1982	1982	1957	2575	1388	1982	1963.42	1.46	0	-6397	2014	1998	1984	1968	1954	1991	1961	140	593	500	1380	1	1	28000000	551	-4.06	0.57	12	0.18	-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	0.33	N	031510	500	140 억	408059	N	N	N	N
117	20231208	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1958	-24	5	-1.21	88848635	45233	84.53	1982	1982	1958	2575	1388	1982	1963.92	1.46	0	-4964	2014	1998	1984	1968	1954	1991	1961	140	593	500	1380	1	1	28000000	548	-4.04	0.56	12	0.16	-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	0.33	N	031510	500	140 억	408059	N	N	N	N
118	20231208	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-11	5	-0.55	72992076	37147	69.42	1982	1982	1959	2575	1388	1982	1964.58	1.46	0	923	2014	1998	1984	1968	1954	1991	1961	140	593	500	1380	1	1	28000000	552	-4.06	0.57	12	0.13	-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	0.33	N	031510	500	140 억	408059	N	N	N	N
119	20231208	110338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	-7	5	-0.35	58271977	29648	55.41	1982	1982	1959	2575	1388	1982	1965.00	1.46	0	727	2014	1998	1984	1968	1954	1991	1961	140	593	500	1380	1	1	28000000	553	-4.07	0.57	12	0.11	-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	0.33	N	031510	500	140 억	408059	N	N	N	N
120	20231208	100344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-11	5	-0.55	43637977	22219	41.52	1982	1982	1959	2575	1388	1982	1963.32	1.46	0	659	2014	1998	1984	1968	1954	1991	1961	140	593	500	1380	1	1	28000000	552	-4.06	0.57	12	0.08	-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	0.33	N	031510	500	140 억	408059	N	N	N	N
121	20231208	090340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-2	5	-0.10	4699169	2372	4.43	1982	1982	1976	2575	1388	1982	1980.64	1.46	0	-561	2014	1998	1984	1968	1954	1991	1961	140	593	500	1380	1	1	28000000	554	-4.08	0.57	12	0.01	-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	0.33	N	031510	500	140 억	408059	N	N	N	N
122	20231207	160339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-18	5	-0.90	105827447	53511	65.38	2000	2000	1970	2600	1400	2000	1976.92	1.50	0	-11530	2050	2024	1989	1963	1928	2038	1977	140	600	500	1400	1	1	28000000	555	-4.09	0.57	12	0.19	-485.00	3469.00	2140	20230126	-7.38	1257	20230726	57.68	2140	-7.38	20230126	1257	57.68	20230726	2140	-7.38	20230126	1257	57.68	20230726	0.31	N	031510	500	140 억	419013	N	N	N	N
123	20231207	150341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	-25	5	-1.25	95076215	48071	58.73	2000	2000	1970	2600	1400	2000	1976.99	1.50	0	-7838	2050	2024	1989	1963	1928	2038	1977	140	600	500	1400	1	1	28000000	553	-4.07	0.57	12	0.17	-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	0.31	N	031510	500	140 억	419013	N	N	N	N
124	20231207	140340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1976	-24	5	-1.20	83957749	42447	51.86	2000	2000	1970	2600	1400	2000	1977.00	1.50	0	-8113	2050	2024	1989	1963	1928	2038	1977	140	600	500	1400	1	1	28000000	553	-4.07	0.57	12	0.15	-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	0.31	N	031510	500	140 억	419013	N	N	N	N
125	20231207	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1986	-14	5	-0.70	66474966	33627	41.08	2000	2000	1970	2600	1400	2000	1975.57	1.50	0	-9862	2050	2024	1989	1963	1928	2038	1977	140	600	500	1400	1	1	28000000	556	-4.09	0.57	12	0.12	-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	0.31	N	031510	500	140 억	419013	N	N	N	N
126	20231207	120340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1976	-24	5	-1.20	42841811	21665	26.47	2000	2000	1970	2600	1400	2000	1975.49	1.50	0	-8390	2050	2024	1989	1963	1928	2038	1977	140	600	500	1400	1	1	28000000	553	-4.07	0.57	12	0.08	-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	0.31	N	031510	500	140 억	419013	N	N	N	N
127	20231207	110336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	-25	5	-1.25	33510123	16935	20.69	2000	2000	1970	2600	1400	2000	1976.31	1.50	0	-8361	2050	2024	1989	1963	1928	2038	1977	140	600	500	1400	1	1	28000000	553	-4.07	0.57	12	0.06	-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	0.31	N	031510	500	140 억	419013	N	N	N	N
128	20231207	100338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	-23	5	-1.15	12833586	6460	7.89	2000	2000	1970	2600	1400	2000	1981.68	1.50	0	-1598	2050	2024	1989	1963	1928	2038	1977	140	600	500	1400	1	1	28000000	554	-4.08	0.57	12	0.02	-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	0.31	N	031510	500	140 억	419013	N	N	N	N
129	20231207	090341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1991	-9	5	-0.45	5109464	2556	3.12	2000	2000	1988	2600	1400	2000	1996.88	1.50	0	-64	2050	2024	1989	1963	1928	2038	1977	140	600	500	1400	1	1	28000000	557	-4.11	0.57	12	0.01	-485.00	3469.00	2140	20230126	-6.96	1257	20230726	58.39	2140	-6.96	20230126	1257	58.39	20230726	2140	-6.96	20230126	1257	58.39	20230726	0.31	N	031510	500	140 억	419013	N	N	N	N
130	20231206	160334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	0	3	0.00	161826157	81598	72.54	1998	2015	1954	2600	1400	2000	1983.20	1.47	0	5501	2043	2021	1998	1976	1953	2010	1965	140	600	500	1400	5	1	28000000	560	-4.12	0.58	12	0.29	-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	0.32	N	031510	500	140 억	410907	N	N	N	N
131	20231206	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	-16	5	-0.80	158873525	80121	71.22	1998	2015	1954	2600	1400	2000	1982.92	1.47	0	6129	2043	2021	1998	1976	1953	2010	1965	140	600	500	1400	1	1	28000000	556	-4.09	0.57	12	0.29	-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	0.32	N	031510	500	140 억	410907	N	N	N	N
132	20231206	140339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	-5	5	-0.25	139332481	70330	62.52	1998	2015	1954	2600	1400	2000	1981.12	1.47	0	3045	2043	2021	1998	1976	1953	2010	1965	140	600	500	1400	1	1	28000000	559	-4.11	0.58	12	0.25	-485.00	3469.00	2140	20230126	-6.78	1257	20230726	58.71	2140	-6.78	20230126	1257	58.71	20230726	2140	-6.78	20230126	1257	58.71	20230726	0.32	N	031510	500	140 억	410907	N	N	N	N
133	20231206	130337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	-25	5	-1.25	109256384	55205	49.08	1998	2010	1954	2600	1400	2000	1979.10	1.47	0	1336	2043	2021	1998	1976	1953	2010	1965	140	600	500	1400	1	1	28000000	553	-4.07	0.57	12	0.20	-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	0.32	N	031510	500	140 억	410907	N	N	N	N
134	20231206	120336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	-22	5	-1.10	101630425	51350	45.65	1998	2010	1954	2600	1400	2000	1979.17	1.47	0	1210	2043	2021	1998	1976	1953	2010	1965	140	600	500	1400	1	1	28000000	554	-4.08	0.57	12	0.18	-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	0.32	N	031510	500	140 억	410907	N	N	N	N
135	20231206	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	-21	5	-1.05	98490825	49767	44.24	1998	2010	1954	2600	1400	2000	1979.04	1.47	0	999	2043	2021	1998	1976	1953	2010	1965	140	600	500	1400	1	1	28000000	554	-4.08	0.57	12	0.18	-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	0.32	N	031510	500	140 억	410907	N	N	N	N
136	20231206	100337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	-16	5	-0.80	59245694	29815	26.50	1998	2010	1972	2600	1400	2000	1987.11	1.47	0	-4013	2043	2021	1998	1976	1953	2010	1965	140	600	500	1400	1	1	28000000	556	-4.09	0.57	12	0.11	-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	0.32	N	031510	500	140 억	410907	N	N	N	N
137	20231206	090338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1998	-2	5	-0.10	9982982	5000	4.44	1998	1998	1987	2600	1400	2000	1996.60	1.47	0	-2162	2043	2021	1998	1976	1953	2010	1965	140	600	500	1400	1	1	28000000	559	-4.12	0.58	12	0.02	-485.00	3469.00	2140	20230126	-6.64	1257	20230726	58.95	2140	-6.64	20230126	1257	58.95	20230726	2140	-6.64	20230126	1257	58.95	20230726	0.32	N	031510	500	140 억	410907	N	N	N	N
138	20231205	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-20	5	-0.99	223492941	112390	63.97	2020	2020	1975	2625	1415	2020	1988.55	1.55	0	-22605	2086	2052	2021	1987	1956	2070	2005	140	605	500	1410	5	1	28000000	560	-4.12	0.58	12	0.40	-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	0.32	N	031510	500	140 억	433232	N	N	N	N
139	20231205	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1976	-44	5	-2.18	216083366	108655	61.85	2020	2020	1975	2625	1415	2020	1988.71	1.55	0	-21858	2086	2052	2021	1987	1956	2070	2005	140	605	500	1410	1	1	28000000	553	-4.07	0.57	12	0.39	-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	0.32	N	031510	500	140 억	433232	N	N	N	N
140	20231205	140339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	-25	5	-1.24	193284729	97149	55.30	2020	2020	1975	2625	1415	2020	1989.57	1.55	0	-19578	2086	2052	2021	1987	1956	2070	2005	140	605	500	1410	1	1	28000000	559	-4.11	0.58	12	0.35	-485.00	3469.00	2140	20230126	-6.78	1257	20230726	58.71	2140	-6.78	20230126	1257	58.71	20230726	2140	-6.78	20230126	1257	58.71	20230726	0.32	N	031510	500	140 억	433232	N	N	N	N
141	20231205	130339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-38	5	-1.88	173455366	87153	49.61	2020	2020	1975	2625	1415	2020	1990.24	1.55	0	-15238	2086	2052	2021	1987	1956	2070	2005	140	605	500	1410	1	1	28000000	555	-4.09	0.57	12	0.31	-485.00	3469.00	2140	20230126	-7.38	1257	20230726	57.68	2140	-7.38	20230126	1257	57.68	20230726	2140	-7.38	20230126	1257	57.68	20230726	0.32	N	031510	500	140 억	433232	N	N	N	N
142	20231205	120335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-40	5	-1.98	155905760	78275	44.56	2020	2020	1979	2625	1415	2020	1991.77	1.55	0	-14197	2086	2052	2021	1987	1956	2070	2005	140	605	500	1410	1	1	28000000	554	-4.08	0.57	12	0.28	-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	0.32	N	031510	500	140 억	433232	N	N	N	N
143	20231205	110335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	-30	5	-1.49	115960912	58169	33.11	2020	2020	1979	2625	1415	2020	1993.52	1.55	0	-4427	2086	2052	2021	1987	1956	2070	2005	140	605	500	1410	1	1	28000000	557	-4.10	0.57	12	0.21	-485.00	3469.00	2140	20230126	-7.01	1257	20230726	58.31	2140	-7.01	20230126	1257	58.31	20230726	2140	-7.01	20230126	1257	58.31	20230726	0.32	N	031510	500	140 억	433232	N	N	N	N
144	20231205	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-15	5	-0.74	94057052	47175	26.85	2020	2020	1979	2625	1415	2020	1993.79	1.55	0	-7478	2086	2052	2021	1987	1956	2070	2005	140	605	500	1410	5	1	28000000	561	-4.13	0.58	12	0.17	-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	0.32	N	031510	500	140 억	433232	N	N	N	N
145	20231205	090335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-15	5	-0.74	10137825	5038	2.87	2020	2020	2005	2625	1415	2020	2012.27	1.55	0	-638	2086	2052	2021	1987	1956	2070	2005	140	605	500	1410	5	1	28000000	561	-4.13	0.58	12	0.02	-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	0.32	N	031510	500	140 억	433232	N	N	N	N
146	20231204	160336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	27	2	1.35	354742768	175478	121.18	1990	2055	1990	2590	1396	1993	2021.59	1.38	0	45284	2049	2020	1976	1947	1903	2035	1962	140	597	500	1390	5	1	28000000	566	-4.16	0.58	12	0.63	-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	0.38	N	031510	500	140 억	385574	N	N	N	N
147	20231204	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	27	2	1.35	342597923	169453	117.02	1990	2055	1990	2590	1396	1993	2021.79	1.38	0	45177	2049	2020	1976	1947	1903	2035	1962	140	597	500	1390	5	1	28000000	566	-4.16	0.58	12	0.61	-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	0.38	N	031510	500	140 억	385574	N	N	N	N
148	20231204	140334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	22	2	1.10	326343783	161390	111.45	1990	2055	1990	2590	1396	1993	2022.08	1.38	0	43092	2049	2020	1976	1947	1903	2035	1962	140	597	500	1390	5	1	28000000	564	-4.15	0.58	12	0.58	-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	0.38	N	031510	500	140 억	385574	N	N	N	N
149	20231204	130334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	27	2	1.35	295740928	146282	101.02	1990	2055	1990	2590	1396	1993	2021.72	1.38	0	37145	2049	2020	1976	1947	1903	2035	1962	140	597	500	1390	5	1	28000000	566	-4.16	0.58	12	0.52	-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	0.38	N	031510	500	140 억	385574	N	N	N	N
150	20231204	120335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	47	2	2.36	237279533	117325	81.02	1990	2055	1990	2590	1396	1993	2022.41	1.38	0	31103	2049	2020	1976	1947	1903	2035	1962	140	597	500	1390	5	1	28000000	571	-4.21	0.59	12	0.42	-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	0.38	N	031510	500	140 억	385574	N	N	N	N
151	20231204	110335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	52	2	2.61	195869748	97046	67.02	1990	2055	1990	2590	1396	1993	2018.32	1.38	0	21949	2049	2020	1976	1947	1903	2035	1962	140	597	500	1390	5	1	28000000	573	-4.22	0.59	12	0.35	-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	0.38	N	031510	500	140 억	385574	N	N	N	N
152	20231204	100334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	12	2	0.60	96731975	48136	33.24	1990	2040	1990	2590	1396	1993	2009.56	1.38	0	-4596	2049	2020	1976	1947	1903	2035	1962	140	597	500	1390	5	1	28000000	561	-4.13	0.58	12	0.17	-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	0.38	N	031510	500	140 억	385574	N	N	N	N
153	20231204	090335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1992	-1	5	-0.05	23139955	11617	8.02	1990	2000	1990	2590	1396	1993	1991.90	1.38	0	1782	2049	2020	1976	1947	1903	2035	1962	140	597	500	1390	1	1	28000000	558	-4.11	0.57	12	0.04	-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	0.38	N	031510	500	140 억	385574	N	N	N	N
154	20231201	160334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	15	2	0.76	285879969	144808	105.70	1978	2005	1932	2570	1385	1978	1974.05	1.31	0	15297	2014	1996	1962	1944	1910	2005	1953	140	592	500	1380	1	1	28000000	558	-4.11	0.57	12	0.52	-485.00	3469.00	2140	20230126	-6.87	1257	20230726	58.55	2140	-6.87	20230126	1257	58.55	20230726	2140	-6.87	20230126	1257	58.55	20230726	0.36	N	031510	500	140 억	367504	N	N	N	N
155	20231201	150334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1992	14	2	0.71	270953496	137315	100.23	1978	2005	1932	2570	1385	1978	1973.03	1.31	0	14327	2014	1996	1962	1944	1910	2005	1953	140	592	500	1380	1	1	28000000	558	-4.11	0.57	12	0.49	-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	0.36	N	031510	500	140 억	367504	N	N	N	N
156	20231201	140334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1994	16	2	0.81	221564087	112444	82.08	1978	2005	1932	2570	1385	1978	1970.06	1.31	0	12742	2014	1996	1962	1944	1910	2005	1953	140	592	500	1380	1	1	28000000	558	-4.11	0.57	12	0.40	-485.00	3469.00	2140	20230126	-6.82	1257	20230726	58.63	2140	-6.82	20230126	1257	58.63	20230726	2140	-6.82	20230126	1257	58.63	20230726	0.36	N	031510	500	140 억	367504	N	N	N	N
157	20231201	130333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	7	2	0.35	202041181	102640	74.92	1978	2005	1932	2570	1385	1978	1967.92	1.31	0	11582	2014	1996	1962	1944	1910	2005	1953	140	592	500	1380	1	1	28000000	556	-4.09	0.57	12	0.37	-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	0.36	N	031510	500	140 억	367504	N	N	N	N
158	20231201	120336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1988	10	2	0.51	185657990	94398	68.90	1978	2005	1932	2570	1385	1978	1966.08	1.31	0	10335	2014	1996	1962	1944	1910	2005	1953	140	592	500	1380	1	1	28000000	557	-4.10	0.57	12	0.34	-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	0.36	N	031510	500	140 억	367504	N	N	N	N
159	20231201	110335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1999	21	2	1.06	163586988	83317	60.81	1978	2005	1932	2570	1385	1978	1962.43	1.31	0	9067	2014	1996	1962	1944	1910	2005	1953	140	592	500	1380	1	1	28000000	560	-4.12	0.58	12	0.30	-485.00	3469.00	2140	20230126	-6.59	1257	20230726	59.03	2140	-6.59	20230126	1257	59.03	20230726	2140	-6.59	20230126	1257	59.03	20230726	0.36	N	031510	500	140 억	367504	N	N	N	N
160	20231201	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	-10	5	-0.51	110712433	56701	41.39	1978	1984	1932	2570	1385	1978	1949.92	1.31	0	-2967	2014	1996	1962	1944	1910	2005	1953	140	592	500	1380	1	1	28000000	551	-4.06	0.57	12	0.20	-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	0.36	N	031510	500	140 억	367504	N	N	N	N
161	20231201	090332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1965	-13	5	-0.66	27048081	13706	10.00	1978	1984	1944	2570	1385	1978	1970.54	1.31	0	-1156	2014	1996	1962	1944	1910	2005	1953	140	592	500	1380	1	1	28000000	550	-4.05	0.57	12	0.05	-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	0.36	N	031510	500	140 억	367504	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History