KissMeData/053060/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	160601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	69	2	3.81	471767615	254699	123.66	1810	1885	1805	2350	1267	1810	1852.72	1.73	35034	155918	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	1.44	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.88	N	053060	500	88 억	305029	N	N	N	N
3	20231229	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	69	2	3.81	471767615	254699	123.66	1810	1885	1805	2350	1267	1810	1852.72	1.73	35034	155918	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	1.44	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.88	N	053060	500	88 억	305029	N	N	N	N
4	20231229	140558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	69	2	3.81	471767615	254699	123.66	1810	1885	1805	2350	1267	1810	1852.72	1.73	35034	155918	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	1.44	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.88	N	053060	500	88 억	305029	N	N	N	N
5	20231229	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	69	2	3.81	471767615	254699	123.66	1810	1885	1805	2350	1267	1810	1852.72	1.73	35034	155918	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	1.44	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.88	N	053060	500	88 억	305029	N	N	N	N
6	20231229	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	69	2	3.81	471767615	254699	123.66	1810	1885	1805	2350	1267	1810	1852.72	1.73	35034	155918	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	1.44	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.88	N	053060	500	88 억	305029	N	N	N	N
7	20231229	110534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	69	2	3.81	471767615	254699	123.66	1810	1885	1805	2350	1267	1810	1852.72	1.73	35034	155918	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	1.44	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.88	N	053060	500	88 억	305029	N	N	N	N
8	20231229	100539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	69	2	3.81	471767615	254699	123.66	1810	1885	1805	2350	1267	1810	1852.72	1.73	35034	155918	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	1.44	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.88	N	053060	500	88 억	305029	N	N	N	N
9	20231229	090540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	69	2	3.81	471767615	254699	123.66	1810	1885	1805	2350	1267	1810	1852.72	1.73	35034	155918	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	1.44	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.88	N	053060	500	88 억	305029	N	N	N	N
10	20231228	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	69	2	3.81	471560925	254589	123.60	1810	1885	1805	2350	1267	1810	1852.72	1.53	0	155918	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	1.44	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.88	N	053060	500	88 억	269995	N	N	N	N
11	20231228	150539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	74	2	4.09	446498077	241264	117.13	1810	1885	1805	2350	1267	1810	1851.18	1.53	0	153189	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	333	2.66	1.16	12	1.37	708.00	1631.00	2900	20230706	-35.03	1320	20230103	42.73	2900	-35.03	20230706	1320	42.73	20230103	2900	-35.03	20230706	1320	42.73	20230103	0.88	N	053060	500	88 억	269995	N	N	N	N
12	20231228	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1881	71	2	3.92	382287400	207159	100.57	1810	1884	1805	2350	1267	1810	1845.91	1.53	0	132337	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.66	1.15	12	1.17	708.00	1631.00	2900	20230706	-35.14	1320	20230103	42.50	2900	-35.14	20230706	1320	42.50	20230103	2900	-35.14	20230706	1320	42.50	20230103	0.88	N	053060	500	88 억	269995	N	N	N	N
13	20231228	130534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1878	68	2	3.76	317272367	172563	83.78	1810	1880	1805	2350	1267	1810	1839.10	1.53	0	108536	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	332	2.65	1.15	12	0.98	708.00	1631.00	2900	20230706	-35.24	1320	20230103	42.27	2900	-35.24	20230706	1320	42.27	20230103	2900	-35.24	20230706	1320	42.27	20230103	0.88	N	053060	500	88 억	269995	N	N	N	N
14	20231228	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1849	39	2	2.15	217596643	119114	57.83	1810	1849	1805	2350	1267	1810	1827.23	1.53	0	61740	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	326	2.61	1.13	12	0.67	708.00	1631.00	2900	20230706	-36.24	1320	20230103	40.08	2900	-36.24	20230706	1320	40.08	20230103	2900	-36.24	20230706	1320	40.08	20230103	0.88	N	053060	500	88 억	269995	N	N	N	N
15	20231228	110535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	32	2	1.77	171904537	94313	45.79	1810	1846	1805	2350	1267	1810	1823.12	1.53	0	40756	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	325	2.60	1.13	12	0.53	708.00	1631.00	2900	20230706	-36.48	1320	20230103	39.55	2900	-36.48	20230706	1320	39.55	20230103	2900	-36.48	20230706	1320	39.55	20230103	0.88	N	053060	500	88 억	269995	N	N	N	N
16	20231228	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1823	13	2	0.72	99846286	55030	26.72	1810	1829	1805	2350	1267	1810	1814.65	1.53	0	10216	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	322	2.57	1.12	12	0.31	708.00	1631.00	2900	20230706	-37.14	1320	20230103	38.11	2900	-37.14	20230706	1320	38.11	20230103	2900	-37.14	20230706	1320	38.11	20230103	0.88	N	053060	500	88 억	269995	N	N	N	N
17	20231228	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1812	2	2	0.11	47539295	26259	12.75	1810	1822	1805	2350	1267	1810	1810.45	1.53	0	646	1867	1838	1814	1785	1761	1826	1773	88	540	500	1230	1	1	17657419	320	2.56	1.11	12	0.15	708.00	1631.00	2900	20230706	-37.52	1320	20230103	37.27	2900	-37.52	20230706	1320	37.27	20230103	2900	-37.52	20230706	1320	37.27	20230103	0.88	N	053060	500	88 억	269995	N	N	N	N
18	20231227	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	-22	5	-1.20	371756223	205694	96.89	1832	1843	1790	2380	1283	1832	1807.00	1.38	0	26052	1920	1875	1849	1804	1778	1863	1792	88	548	500	1240	1	1	17657419	320	2.56	1.11	12	1.16	708.00	1631.00	2900	20230706	-37.59	1320	20230103	37.12	2900	-37.59	20230706	1320	37.12	20230103	2900	-37.59	20230706	1320	37.12	20230103	0.91	N	053060	500	88 억	242874	N	N	N	N
19	20231227	150538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	-22	5	-1.20	366562068	202822	95.54	1832	1843	1790	2380	1283	1832	1806.98	1.38	0	25927	1920	1875	1849	1804	1778	1863	1792	88	548	500	1240	1	1	17657419	320	2.56	1.11	12	1.15	708.00	1631.00	2900	20230706	-37.59	1320	20230103	37.12	2900	-37.59	20230706	1320	37.12	20230103	2900	-37.59	20230706	1320	37.12	20230103	0.91	N	053060	500	88 억	242874	N	N	N	N
20	20231227	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	-32	5	-1.75	327339286	181042	85.28	1832	1843	1790	2380	1283	1832	1807.73	1.38	0	27504	1920	1875	1849	1804	1778	1863	1792	88	548	500	1240	1	1	17657419	318	2.54	1.10	12	1.03	708.00	1631.00	2900	20230706	-37.93	1320	20230103	36.36	2900	-37.93	20230706	1320	36.36	20230103	2900	-37.93	20230706	1320	36.36	20230103	0.91	N	053060	500	88 억	242874	N	N	N	N
21	20231227	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	-29	5	-1.58	251791621	138990	65.47	1832	1843	1790	2380	1283	1832	1811.18	1.38	0	17333	1920	1875	1849	1804	1778	1863	1792	88	548	500	1240	1	1	17657419	318	2.55	1.11	12	0.79	708.00	1631.00	2900	20230706	-37.83	1320	20230103	36.59	2900	-37.83	20230706	1320	36.59	20230103	2900	-37.83	20230706	1320	36.59	20230103	0.91	N	053060	500	88 억	242874	N	N	N	N
22	20231227	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	-32	5	-1.75	214399204	118233	55.69	1832	1843	1790	2380	1283	1832	1812.93	1.38	0	13674	1920	1875	1849	1804	1778	1863	1792	88	548	500	1240	1	1	17657419	318	2.54	1.10	12	0.67	708.00	1631.00	2900	20230706	-37.93	1320	20230103	36.36	2900	-37.93	20230706	1320	36.36	20230103	2900	-37.93	20230706	1320	36.36	20230103	0.91	N	053060	500	88 억	242874	N	N	N	N
23	20231227	110534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1814	-18	5	-0.98	151499350	83311	39.24	1832	1843	1795	2380	1283	1832	1818.03	1.38	0	9302	1920	1875	1849	1804	1778	1863	1792	88	548	500	1240	1	1	17657419	320	2.56	1.11	12	0.47	708.00	1631.00	2900	20230706	-37.45	1320	20230103	37.42	2900	-37.45	20230706	1320	37.42	20230103	2900	-37.45	20230706	1320	37.42	20230103	0.91	N	053060	500	88 억	242874	N	N	N	N
24	20231227	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	-33	5	-1.80	97805221	53663	25.28	1832	1843	1795	2380	1283	1832	1822.09	1.38	0	-3084	1920	1875	1849	1804	1778	1863	1792	88	548	500	1240	1	1	17657419	318	2.54	1.10	12	0.30	708.00	1631.00	2900	20230706	-37.97	1320	20230103	36.29	2900	-37.97	20230706	1320	36.29	20230103	2900	-37.97	20230706	1320	36.29	20230103	0.91	N	053060	500	88 억	242874	N	N	N	N
25	20231227	090536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1834	2	2	0.11	24203430	13201	6.22	1832	1839	1832	2380	1283	1832	1833.82	1.38	0	-506	1920	1875	1849	1804	1778	1863	1792	88	548	500	1240	1	1	17657419	324	2.59	1.12	12	0.07	708.00	1631.00	2900	20230706	-36.76	1320	20230103	38.94	2900	-36.76	20230706	1320	38.94	20230103	2900	-36.76	20230706	1320	38.94	20230103	0.91	N	053060	500	88 억	242874	N	N	N	N
26	20231226	160536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1832	-62	5	-3.27	388892386	210963	181.30	1893	1894	1823	2460	1326	1894	1842.56	1.60	0	-44075	1931	1912	1897	1878	1863	1905	1871	88	566	500	1280	1	1	17657419	323	2.59	1.12	12	1.19	708.00	1631.00	2900	20230706	-36.83	1320	20230103	38.79	2900	-36.83	20230706	1320	38.79	20230103	2900	-36.83	20230706	1320	38.79	20230103	0.76	N	053060	500	88 억	282469	N	N	N	N
27	20231226	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1831	-63	5	-3.33	338792589	183559	157.75	1893	1894	1830	2460	1326	1894	1844.75	1.60	0	-39421	1931	1912	1897	1878	1863	1905	1871	88	566	500	1280	1	1	17657419	323	2.59	1.12	12	1.04	708.00	1631.00	2900	20230706	-36.86	1320	20230103	38.71	2900	-36.86	20230706	1320	38.71	20230103	2900	-36.86	20230706	1320	38.71	20230103	0.76	N	053060	500	88 억	282469	N	N	N	N
28	20231226	140535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1839	-55	5	-2.90	262702452	142028	122.06	1893	1894	1831	2460	1326	1894	1848.53	1.60	0	-29880	1931	1912	1897	1878	1863	1905	1871	88	566	500	1280	1	1	17657419	325	2.60	1.13	12	0.80	708.00	1631.00	2900	20230706	-36.59	1320	20230103	39.32	2900	-36.59	20230706	1320	39.32	20230103	2900	-36.59	20230706	1320	39.32	20230103	0.76	N	053060	500	88 억	282469	N	N	N	N
29	20231226	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	-58	5	-3.06	226119537	122079	104.92	1893	1894	1832	2460	1326	1894	1851.01	1.60	0	-25500	1931	1912	1897	1878	1863	1905	1871	88	566	500	1280	1	1	17657419	324	2.59	1.13	12	0.69	708.00	1631.00	2900	20230706	-36.69	1320	20230103	39.09	2900	-36.69	20230706	1320	39.09	20230103	2900	-36.69	20230706	1320	39.09	20230103	0.76	N	053060	500	88 억	282469	N	N	N	N
30	20231226	120534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	-52	5	-2.75	156547987	84222	72.38	1893	1894	1841	2460	1326	1894	1857.23	1.60	0	-26407	1931	1912	1897	1878	1863	1905	1871	88	566	500	1280	1	1	17657419	325	2.60	1.13	12	0.48	708.00	1631.00	2900	20230706	-36.48	1320	20230103	39.55	2900	-36.48	20230706	1320	39.55	20230103	2900	-36.48	20230706	1320	39.55	20230103	0.76	N	053060	500	88 억	282469	N	N	N	N
31	20231226	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1853	-41	5	-2.16	114647516	61529	52.88	1893	1894	1848	2460	1326	1894	1861.46	1.60	0	-19156	1931	1912	1897	1878	1863	1905	1871	88	566	500	1280	1	1	17657419	327	2.62	1.14	12	0.35	708.00	1631.00	2900	20230706	-36.10	1320	20230103	40.38	2900	-36.10	20230706	1320	40.38	20230103	2900	-36.10	20230706	1320	40.38	20230103	0.76	N	053060	500	88 억	282469	N	N	N	N
32	20231226	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	-34	5	-1.80	100165922	53741	46.19	1893	1894	1848	2460	1326	1894	1861.77	1.60	0	-16896	1931	1912	1897	1878	1863	1905	1871	88	566	500	1280	1	1	17657419	328	2.63	1.14	12	0.30	708.00	1631.00	2900	20230706	-35.86	1320	20230103	40.91	2900	-35.86	20230706	1320	40.91	20230103	2900	-35.86	20230706	1320	40.91	20230103	0.76	N	053060	500	88 억	282469	N	N	N	N
33	20231226	090535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1864	-30	5	-1.58	26341757	13966	12.00	1893	1894	1864	2460	1326	1894	1883.51	1.60	0	-6736	1931	1912	1897	1878	1863	1905	1871	88	566	500	1280	1	1	17657419	329	2.63	1.14	12	0.08	708.00	1631.00	2900	20230706	-35.72	1320	20230103	41.21	2900	-35.72	20230706	1320	41.21	20230103	2900	-35.72	20230706	1320	41.21	20230103	0.76	N	053060	500	88 억	282469	N	N	N	N
34	20231222	160528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	-6	5	-0.32	220403048	116352	83.36	1900	1916	1882	2470	1330	1900	1894.20	1.71	0	-25371	1935	1917	1897	1879	1859	1926	1888	88	570	500	1290	1	1	17657419	334	2.68	1.16	12	0.66	708.00	1631.00	2900	20230706	-34.69	1320	20230103	43.48	2900	-34.69	20230706	1320	43.48	20230103	2900	-34.69	20230706	1320	43.48	20230103	0.72	N	053060	500	88 억	302166	N	N	N	N
35	20231222	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1892	-8	5	-0.42	191320485	100935	72.32	1900	1916	1885	2470	1330	1900	1895.41	1.71	0	-23020	1935	1917	1897	1879	1859	1926	1888	88	570	500	1290	1	1	17657419	334	2.67	1.16	12	0.57	708.00	1631.00	2900	20230706	-34.76	1320	20230103	43.33	2900	-34.76	20230706	1320	43.33	20230103	2900	-34.76	20230706	1320	43.33	20230103	0.72	N	053060	500	88 억	302166	N	N	N	N
36	20231222	140523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	-7	5	-0.37	168743255	89012	63.77	1900	1916	1885	2470	1330	1900	1895.66	1.71	0	-22576	1935	1917	1897	1879	1859	1926	1888	88	570	500	1290	1	1	17657419	334	2.67	1.16	12	0.50	708.00	1631.00	2900	20230706	-34.72	1320	20230103	43.41	2900	-34.72	20230706	1320	43.41	20230103	2900	-34.72	20230706	1320	43.41	20230103	0.72	N	053060	500	88 억	302166	N	N	N	N
37	20231222	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	0	3	0.00	147854018	77990	55.88	1900	1916	1885	2470	1330	1900	1895.72	1.71	0	-21338	1935	1917	1897	1879	1859	1926	1888	88	570	500	1290	1	1	17657419	335	2.68	1.16	12	0.44	708.00	1631.00	2900	20230706	-34.48	1320	20230103	43.94	2900	-34.48	20230706	1320	43.94	20230103	2900	-34.48	20230706	1320	43.94	20230103	0.72	N	053060	500	88 억	302166	N	N	N	N
38	20231222	120524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	0	3	0.00	141480910	74634	53.47	1900	1916	1885	2470	1330	1900	1895.57	1.71	0	-21259	1935	1917	1897	1879	1859	1926	1888	88	570	500	1290	1	1	17657419	335	2.68	1.16	12	0.42	708.00	1631.00	2900	20230706	-34.48	1320	20230103	43.94	2900	-34.48	20230706	1320	43.94	20230103	2900	-34.48	20230706	1320	43.94	20230103	0.72	N	053060	500	88 억	302166	N	N	N	N
39	20231222	110525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	-10	5	-0.53	105266294	55510	39.77	1900	1916	1885	2470	1330	1900	1896.24	1.71	0	-24126	1935	1917	1897	1879	1859	1926	1888	88	570	500	1290	1	1	17657419	334	2.67	1.16	12	0.31	708.00	1631.00	2900	20230706	-34.83	1320	20230103	43.18	2900	-34.83	20230706	1320	43.18	20230103	2900	-34.83	20230706	1320	43.18	20230103	0.72	N	053060	500	88 억	302166	N	N	N	N
40	20231222	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1895	-5	5	-0.26	83531125	44013	31.53	1900	1916	1889	2470	1330	1900	1897.80	1.71	0	-20321	1935	1917	1897	1879	1859	1926	1888	88	570	500	1290	1	1	17657419	335	2.68	1.16	12	0.25	708.00	1631.00	2900	20230706	-34.66	1320	20230103	43.56	2900	-34.66	20230706	1320	43.56	20230103	2900	-34.66	20230706	1320	43.56	20230103	0.72	N	053060	500	88 억	302166	N	N	N	N
41	20231222	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1907	7	2	0.37	18706606	9827	7.04	1900	1916	1900	2470	1330	1900	1904.27	1.71	0	-1378	1935	1917	1897	1879	1859	1926	1888	88	570	500	1290	1	1	17657419	337	2.69	1.17	12	0.06	708.00	1631.00	2900	20230706	-34.24	1320	20230103	44.47	2900	-34.24	20230706	1320	44.47	20230103	2900	-34.24	20230706	1320	44.47	20230103	0.72	N	053060	500	88 억	302166	N	N	N	N
42	20231221	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	0	3	0.00	264924852	139431	141.74	1897	1915	1877	2470	1330	1900	1900.04	1.75	0	-7463	1917	1908	1893	1884	1869	1913	1889	88	570	500	1290	1	1	17657419	335	2.68	1.16	12	0.79	708.00	1631.00	2900	20230706	-34.48	1320	20230103	43.94	2900	-34.48	20230706	1320	43.94	20230103	2900	-34.48	20230706	1320	43.94	20230103	0.57	N	053060	500	88 억	309274	N	N	N	N
43	20231221	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1895	-5	5	-0.26	254771744	134085	136.31	1897	1915	1877	2470	1330	1900	1900.08	1.75	0	-6996	1917	1908	1893	1884	1869	1913	1889	88	570	500	1290	1	1	17657419	335	2.68	1.16	12	0.76	708.00	1631.00	2900	20230706	-34.66	1320	20230103	43.56	2900	-34.66	20230706	1320	43.56	20230103	2900	-34.66	20230706	1320	43.56	20230103	0.57	N	053060	500	88 억	309274	N	N	N	N
44	20231221	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	-4	5	-0.21	247899752	130460	132.62	1897	1915	1877	2470	1330	1900	1900.20	1.75	0	-6287	1917	1908	1893	1884	1869	1913	1889	88	570	500	1290	1	1	17657419	335	2.68	1.16	12	0.74	708.00	1631.00	2900	20230706	-34.62	1320	20230103	43.64	2900	-34.62	20230706	1320	43.64	20230103	2900	-34.62	20230706	1320	43.64	20230103	0.57	N	053060	500	88 억	309274	N	N	N	N
45	20231221	130522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1895	-5	5	-0.26	226042462	118916	120.89	1897	1915	1877	2470	1330	1900	1900.87	1.75	0	-6218	1917	1908	1893	1884	1869	1913	1889	88	570	500	1290	1	1	17657419	335	2.68	1.16	12	0.67	708.00	1631.00	2900	20230706	-34.66	1320	20230103	43.56	2900	-34.66	20230706	1320	43.56	20230103	2900	-34.66	20230706	1320	43.56	20230103	0.57	N	053060	500	88 억	309274	N	N	N	N
46	20231221	120524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1895	-5	5	-0.26	205122710	107877	109.66	1897	1915	1877	2470	1330	1900	1901.48	1.75	0	-5199	1917	1908	1893	1884	1869	1913	1889	88	570	500	1290	1	1	17657419	335	2.68	1.16	12	0.61	708.00	1631.00	2900	20230706	-34.66	1320	20230103	43.56	2900	-34.66	20230706	1320	43.56	20230103	2900	-34.66	20230706	1320	43.56	20230103	0.57	N	053060	500	88 억	309274	N	N	N	N
47	20231221	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	-16	5	-0.84	196097722	103096	104.80	1897	1915	1877	2470	1330	1900	1902.13	1.75	0	-5168	1917	1908	1893	1884	1869	1913	1889	88	570	500	1290	1	1	17657419	333	2.66	1.16	12	0.58	708.00	1631.00	2900	20230706	-35.03	1320	20230103	42.73	2900	-35.03	20230706	1320	42.73	20230103	2900	-35.03	20230706	1320	42.73	20230103	0.57	N	053060	500	88 억	309274	N	N	N	N
48	20231221	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	0	3	0.00	149570907	78506	79.81	1897	1915	1882	2470	1330	1900	1905.34	1.75	0	13570	1917	1908	1893	1884	1869	1913	1889	88	570	500	1290	1	1	17657419	335	2.68	1.16	12	0.44	708.00	1631.00	2900	20230706	-34.48	1320	20230103	43.94	2900	-34.48	20230706	1320	43.94	20230103	2900	-34.48	20230706	1320	43.94	20230103	0.57	N	053060	500	88 억	309274	N	N	N	N
49	20231221	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	-6	5	-0.32	16005318	8459	8.60	1897	1897	1882	2470	1330	1900	1889.86	1.75	0	-2454	1917	1908	1893	1884	1869	1913	1889	88	570	500	1290	1	1	17657419	334	2.68	1.16	12	0.05	708.00	1631.00	2900	20230706	-34.69	1320	20230103	43.48	2900	-34.69	20230706	1320	43.48	20230103	2900	-34.69	20230706	1320	43.48	20230103	0.57	N	053060	500	88 억	309274	N	N	N	N
50	20231220	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	22	2	1.17	179581262	95087	66.27	1878	1902	1878	2440	1315	1878	1889.19	1.76	0	-3671	1922	1899	1881	1858	1840	1891	1850	88	562	500	1270	1	1	17657419	335	2.68	1.16	12	0.54	708.00	1631.00	2900	20230706	-34.48	1320	20230103	43.94	2900	-34.48	20230706	1320	43.94	20230103	2900	-34.48	20230706	1320	43.94	20230103	0.61	N	053060	500	88 억	310749	N	N	N	N
51	20231220	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	18	2	0.96	156187051	82762	57.68	1878	1902	1878	2440	1315	1878	1888.08	1.76	0	-3409	1922	1899	1881	1858	1840	1891	1850	88	562	500	1270	1	1	17657419	335	2.68	1.16	12	0.47	708.00	1631.00	2900	20230706	-34.62	1320	20230103	43.64	2900	-34.62	20230706	1320	43.64	20230103	2900	-34.62	20230706	1320	43.64	20230103	0.61	N	053060	500	88 억	310749	N	N	N	N
52	20231220	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	21	2	1.12	132603116	70333	49.02	1878	1899	1878	2440	1315	1878	1886.23	1.76	0	-1725	1922	1899	1881	1858	1840	1891	1850	88	562	500	1270	1	1	17657419	335	2.68	1.16	12	0.40	708.00	1631.00	2900	20230706	-34.52	1320	20230103	43.86	2900	-34.52	20230706	1320	43.86	20230103	2900	-34.52	20230706	1320	43.86	20230103	0.61	N	053060	500	88 억	310749	N	N	N	N
53	20231220	130554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	6	2	0.32	66464491	35336	24.63	1878	1888	1878	2440	1315	1878	1881.70	1.76	0	-2101	1922	1899	1881	1858	1840	1891	1850	88	562	500	1270	1	1	17657419	333	2.66	1.16	12	0.20	708.00	1631.00	2900	20230706	-35.03	1320	20230103	42.73	2900	-35.03	20230706	1320	42.73	20230103	2900	-35.03	20230706	1320	42.73	20230103	0.61	N	053060	500	88 억	310749	N	N	N	N
54	20231220	120520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	6	2	0.32	61970079	32948	22.96	1878	1888	1878	2440	1315	1878	1881.67	1.76	0	-1925	1922	1899	1881	1858	1840	1891	1850	88	562	500	1270	1	1	17657419	333	2.66	1.16	12	0.19	708.00	1631.00	2900	20230706	-35.03	1320	20230103	42.73	2900	-35.03	20230706	1320	42.73	20230103	2900	-35.03	20230706	1320	42.73	20230103	0.61	N	053060	500	88 억	310749	N	N	N	N
55	20231220	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1883	5	2	0.27	53670139	28543	19.89	1878	1888	1878	2440	1315	1878	1881.14	1.76	0	-1958	1922	1899	1881	1858	1840	1891	1850	88	562	500	1270	1	1	17657419	332	2.66	1.15	12	0.16	708.00	1631.00	2900	20230706	-35.07	1320	20230103	42.65	2900	-35.07	20230706	1320	42.65	20230103	2900	-35.07	20230706	1320	42.65	20230103	0.61	N	053060	500	88 억	310749	N	N	N	N
56	20231220	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	6	2	0.32	46565382	24765	17.26	1878	1888	1878	2440	1315	1878	1881.27	1.76	0	-700	1922	1899	1881	1858	1840	1891	1850	88	562	500	1270	1	1	17657419	333	2.66	1.16	12	0.14	708.00	1631.00	2900	20230706	-35.03	1320	20230103	42.73	2900	-35.03	20230706	1320	42.73	20230103	2900	-35.03	20230706	1320	42.73	20230103	0.61	N	053060	500	88 억	310749	N	N	N	N
57	20231220	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1882	4	2	0.21	21170646	11270	7.85	1878	1884	1878	2440	1315	1878	1879.44	1.76	0	1020	1922	1899	1881	1858	1840	1891	1850	88	562	500	1270	1	1	17657419	332	2.66	1.15	12	0.06	708.00	1631.00	2900	20230706	-35.10	1320	20230103	42.58	2900	-35.10	20230706	1320	42.58	20230103	2900	-35.10	20230706	1320	42.58	20230103	0.61	N	053060	500	88 억	310749	N	N	N	N
58	20231219	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1878	0	3	0.00	269643041	143459	89.74	1879	1904	1863	2440	1315	1878	1879.61	1.85	0	-17517	1916	1897	1859	1840	1802	1906	1849	88	562	500	1270	1	1	17657419	332	2.65	1.15	12	0.81	708.00	1631.00	2900	20230706	-35.24	1320	20230103	42.27	2900	-35.24	20230706	1320	42.27	20230103	2900	-35.24	20230706	1320	42.27	20230103	0.55	N	053060	500	88 억	327206	N	N	N	N
59	20231219	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1865	-13	5	-0.69	248803911	132293	82.75	1879	1904	1864	2440	1315	1878	1880.76	1.85	0	-18036	1916	1897	1859	1840	1802	1906	1849	88	562	500	1270	1	1	17657419	329	2.63	1.14	12	0.75	708.00	1631.00	2900	20230706	-35.69	1320	20230103	41.29	2900	-35.69	20230706	1320	41.29	20230103	2900	-35.69	20230706	1320	41.29	20230103	0.55	N	053060	500	88 억	327206	N	N	N	N
60	20231219	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1867	-11	5	-0.59	208636090	110763	69.29	1879	1904	1865	2440	1315	1878	1883.76	1.85	0	-18913	1916	1897	1859	1840	1802	1906	1849	88	562	500	1270	1	1	17657419	330	2.64	1.14	12	0.63	708.00	1631.00	2900	20230706	-35.62	1320	20230103	41.44	2900	-35.62	20230706	1320	41.44	20230103	2900	-35.62	20230706	1320	41.44	20230103	0.55	N	053060	500	88 억	327206	N	N	N	N
61	20231219	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1869	-9	5	-0.48	181370508	96197	60.18	1879	1904	1865	2440	1315	1878	1885.61	1.85	0	-17111	1916	1897	1859	1840	1802	1906	1849	88	562	500	1270	1	1	17657419	330	2.64	1.15	12	0.54	708.00	1631.00	2900	20230706	-35.55	1320	20230103	41.59	2900	-35.55	20230706	1320	41.59	20230103	2900	-35.55	20230706	1320	41.59	20230103	0.55	N	053060	500	88 억	327206	N	N	N	N
62	20231219	120524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	-6	5	-0.32	152544907	80778	50.53	1879	1904	1872	2440	1315	1878	1888.79	1.85	0	-10207	1916	1897	1859	1840	1802	1906	1849	88	562	500	1270	1	1	17657419	331	2.64	1.15	12	0.46	708.00	1631.00	2900	20230706	-35.45	1320	20230103	41.82	2900	-35.45	20230706	1320	41.82	20230103	2900	-35.45	20230706	1320	41.82	20230103	0.55	N	053060	500	88 억	327206	N	N	N	N
63	20231219	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1882	4	2	0.21	134531189	71178	44.52	1879	1904	1878	2440	1315	1878	1890.52	1.85	0	-6292	1916	1897	1859	1840	1802	1906	1849	88	562	500	1270	1	1	17657419	332	2.66	1.15	12	0.40	708.00	1631.00	2900	20230706	-35.10	1320	20230103	42.58	2900	-35.10	20230706	1320	42.58	20230103	2900	-35.10	20230706	1320	42.58	20230103	0.55	N	053060	500	88 억	327206	N	N	N	N
64	20231219	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1885	7	2	0.37	111309647	58825	36.80	1879	1904	1879	2440	1315	1878	1892.87	1.85	0	-2458	1916	1897	1859	1840	1802	1906	1849	88	562	500	1270	1	1	17657419	333	2.66	1.16	12	0.33	708.00	1631.00	2900	20230706	-35.00	1320	20230103	42.80	2900	-35.00	20230706	1320	42.80	20230103	2900	-35.00	20230706	1320	42.80	20230103	0.55	N	053060	500	88 억	327206	N	N	N	N
65	20231219	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	16	2	0.85	23274788	12340	7.72	1879	1899	1879	2440	1315	1878	1888.28	1.85	0	4406	1916	1897	1859	1840	1802	1906	1849	88	562	500	1270	1	1	17657419	334	2.68	1.16	12	0.07	708.00	1631.00	2900	20230706	-34.69	1320	20230103	43.48	2900	-34.69	20230706	1320	43.48	20230103	2900	-34.69	20230706	1320	43.48	20230103	0.55	N	053060	500	88 억	327206	N	N	N	N
66	20231218	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1878	51	2	2.79	293112801	158740	107.13	1827	1878	1821	2375	1279	1827	1846.53	1.67	0	32472	1871	1849	1838	1816	1805	1843	1810	88	548	500	1240	1	1	17657419	332	2.65	1.15	12	0.90	708.00	1631.00	2900	20230706	-35.24	1320	20230103	42.27	2900	-35.24	20230706	1320	42.27	20230103	2900	-35.24	20230706	1320	42.27	20230103	0.58	N	053060	500	88 억	294238	N	N	N	N
67	20231218	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	45	2	2.46	281364749	152478	102.90	1827	1875	1821	2375	1279	1827	1845.33	1.67	0	32042	1871	1849	1838	1816	1805	1843	1810	88	548	500	1240	1	1	17657419	331	2.64	1.15	12	0.86	708.00	1631.00	2900	20230706	-35.45	1320	20230103	41.82	2900	-35.45	20230706	1320	41.82	20230103	2900	-35.45	20230706	1320	41.82	20230103	0.58	N	053060	500	88 억	294238	N	N	N	N
68	20231218	140519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1873	46	2	2.52	264671604	143561	96.88	1827	1874	1821	2375	1279	1827	1843.67	1.67	0	28631	1871	1849	1838	1816	1805	1843	1810	88	548	500	1240	1	1	17657419	331	2.65	1.15	12	0.81	708.00	1631.00	2900	20230706	-35.41	1320	20230103	41.89	2900	-35.41	20230706	1320	41.89	20230103	2900	-35.41	20230706	1320	41.89	20230103	0.58	N	053060	500	88 억	294238	N	N	N	N
69	20231218	130519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	33	2	1.81	219296810	119253	80.48	1827	1867	1821	2375	1279	1827	1838.96	1.67	0	14517	1871	1849	1838	1816	1805	1843	1810	88	548	500	1240	1	1	17657419	328	2.63	1.14	12	0.68	708.00	1631.00	2900	20230706	-35.86	1320	20230103	40.91	2900	-35.86	20230706	1320	40.91	20230103	2900	-35.86	20230706	1320	40.91	20230103	0.58	N	053060	500	88 억	294238	N	N	N	N
70	20231218	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	33	2	1.81	197671746	107622	72.63	1827	1867	1821	2375	1279	1827	1836.76	1.67	0	8759	1871	1849	1838	1816	1805	1843	1810	88	548	500	1240	1	1	17657419	328	2.63	1.14	12	0.61	708.00	1631.00	2900	20230706	-35.86	1320	20230103	40.91	2900	-35.86	20230706	1320	40.91	20230103	2900	-35.86	20230706	1320	40.91	20230103	0.58	N	053060	500	88 억	294238	N	N	N	N
71	20231218	110518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	15	2	0.82	134783233	73655	49.71	1827	1842	1821	2375	1279	1827	1829.94	1.67	0	2897	1871	1849	1838	1816	1805	1843	1810	88	548	500	1240	1	1	17657419	325	2.60	1.13	12	0.42	708.00	1631.00	2900	20230706	-36.48	1320	20230103	39.55	2900	-36.48	20230706	1320	39.55	20230103	2900	-36.48	20230706	1320	39.55	20230103	0.58	N	053060	500	88 억	294238	N	N	N	N
72	20231218	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1825	-2	5	-0.11	92796346	50715	34.23	1827	1840	1821	2375	1279	1827	1829.79	1.67	0	2002	1871	1849	1838	1816	1805	1843	1810	88	548	500	1240	1	1	17657419	322	2.58	1.12	12	0.29	708.00	1631.00	2900	20230706	-37.07	1320	20230103	38.26	2900	-37.07	20230706	1320	38.26	20230103	2900	-37.07	20230706	1320	38.26	20230103	0.58	N	053060	500	88 억	294238	N	N	N	N
73	20231218	090514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1833	6	2	0.33	14628085	7994	5.39	1827	1840	1827	2375	1279	1827	1830.05	1.67	0	1982	1871	1849	1838	1816	1805	1843	1810	88	548	500	1240	1	1	17657419	324	2.59	1.12	12	0.05	708.00	1631.00	2900	20230706	-36.79	1320	20230103	38.86	2900	-36.79	20230706	1320	38.86	20230103	2900	-36.79	20230706	1320	38.86	20230103	0.58	N	053060	500	88 억	294238	N	N	N	N
74	20231215	160516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1827	-28	5	-1.51	272493102	148178	159.42	1855	1860	1827	2410	1299	1855	1838.30	1.62	0	7457	1914	1884	1861	1831	1808	1873	1820	88	555	500	1260	1	1	17657419	323	2.58	1.12	12	0.84	708.00	1631.00	2900	20230706	-37.00	1320	20230103	38.41	2900	-37.00	20230706	1320	38.41	20230103	2900	-37.00	20230706	1320	38.41	20230103	0.60	N	053060	500	88 억	286353	N	N	N	N
75	20231215	150519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1835	-20	5	-1.08	229764524	124841	134.31	1855	1860	1827	2410	1299	1855	1839.68	1.62	0	9730	1914	1884	1861	1831	1808	1873	1820	88	555	500	1260	1	1	17657419	324	2.59	1.13	12	0.71	708.00	1631.00	2900	20230706	-36.72	1320	20230103	39.02	2900	-36.72	20230706	1320	39.02	20230103	2900	-36.72	20230706	1320	39.02	20230103	0.60	N	053060	500	88 억	286353	N	N	N	N
76	20231215	140519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1841	-14	5	-0.75	207463784	112698	121.25	1855	1860	1827	2410	1299	1855	1840.05	1.62	0	9894	1914	1884	1861	1831	1808	1873	1820	88	555	500	1260	1	1	17657419	325	2.60	1.13	12	0.64	708.00	1631.00	2900	20230706	-36.52	1320	20230103	39.47	2900	-36.52	20230706	1320	39.47	20230103	2900	-36.52	20230706	1320	39.47	20230103	0.60	N	053060	500	88 억	286353	N	N	N	N
77	20231215	130516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	-15	5	-0.81	182989981	99390	106.93	1855	1860	1827	2410	1299	1855	1840.19	1.62	0	10102	1914	1884	1861	1831	1808	1873	1820	88	555	500	1260	1	1	17657419	325	2.60	1.13	12	0.56	708.00	1631.00	2900	20230706	-36.55	1320	20230103	39.39	2900	-36.55	20230706	1320	39.39	20230103	2900	-36.55	20230706	1320	39.39	20230103	0.60	N	053060	500	88 억	286353	N	N	N	N
78	20231215	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	-15	5	-0.81	170101474	92379	99.39	1855	1860	1827	2410	1299	1855	1840.34	1.62	0	10280	1914	1884	1861	1831	1808	1873	1820	88	555	500	1260	1	1	17657419	325	2.60	1.13	12	0.52	708.00	1631.00	2900	20230706	-36.55	1320	20230103	39.39	2900	-36.55	20230706	1320	39.39	20230103	2900	-36.55	20230706	1320	39.39	20230103	0.60	N	053060	500	88 억	286353	N	N	N	N
79	20231215	110511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1844	-11	5	-0.59	153194398	83201	89.51	1855	1860	1827	2410	1299	1855	1840.13	1.62	0	10247	1914	1884	1861	1831	1808	1873	1820	88	555	500	1260	1	1	17657419	326	2.60	1.13	12	0.47	708.00	1631.00	2900	20230706	-36.41	1320	20230103	39.70	2900	-36.41	20230706	1320	39.70	20230103	2900	-36.41	20230706	1320	39.70	20230103	0.60	N	053060	500	88 억	286353	N	N	N	N
80	20231215	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	-13	5	-0.70	129511475	70333	75.67	1855	1860	1827	2410	1299	1855	1840.06	1.62	0	7942	1914	1884	1861	1831	1808	1873	1820	88	555	500	1260	1	1	17657419	325	2.60	1.13	12	0.40	708.00	1631.00	2900	20230706	-36.48	1320	20230103	39.55	2900	-36.48	20230706	1320	39.55	20230103	2900	-36.48	20230706	1320	39.55	20230103	0.60	N	053060	500	88 억	286353	N	N	N	N
81	20231215	090517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1856	1	2	0.05	27038975	14586	15.69	1855	1860	1846	2410	1299	1855	1852.82	1.62	0	-26	1914	1884	1861	1831	1808	1873	1820	88	555	500	1260	1	1	17657419	328	2.62	1.14	12	0.08	708.00	1631.00	2900	20230706	-36.00	1320	20230103	40.61	2900	-36.00	20230706	1320	40.61	20230103	2900	-36.00	20230706	1320	40.61	20230103	0.60	N	053060	500	88 억	286353	N	N	N	N
82	20231214	160513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1855	-21	5	-1.12	173118022	92947	73.32	1876	1891	1838	2435	1314	1876	1861.77	1.81	0	-34770	1917	1896	1876	1855	1835	1886	1845	88	559	500	1270	1	1	17657419	328	2.62	1.14	12	0.53	708.00	1631.00	2900	20230706	-36.03	1320	20230103	40.53	2900	-36.03	20230706	1320	40.53	20230103	2900	-36.03	20230706	1320	40.53	20230103	0.62	N	053060	500	88 억	320461	N	N	N	N
83	20231214	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	-36	5	-1.92	156105708	83724	66.04	1876	1891	1840	2435	1314	1876	1863.79	1.81	0	-30851	1917	1896	1876	1855	1835	1886	1845	88	559	500	1270	1	1	17657419	325	2.60	1.13	12	0.47	708.00	1631.00	2900	20230706	-36.55	1320	20230103	39.39	2900	-36.55	20230706	1320	39.39	20230103	2900	-36.55	20230706	1320	39.39	20230103	0.62	N	053060	500	88 억	320461	N	N	N	N
84	20231214	140524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1857	-19	5	-1.01	141150180	75618	59.65	1876	1891	1840	2435	1314	1876	1865.95	1.81	0	-27929	1917	1896	1876	1855	1835	1886	1845	88	559	500	1270	1	1	17657419	328	2.62	1.14	12	0.43	708.00	1631.00	2900	20230706	-35.97	1320	20230103	40.68	2900	-35.97	20230706	1320	40.68	20230103	2900	-35.97	20230706	1320	40.68	20230103	0.62	N	053060	500	88 억	320461	N	N	N	N
85	20231214	130528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1848	-28	5	-1.49	122211083	65374	51.57	1876	1891	1844	2435	1314	1876	1868.86	1.81	0	-27702	1917	1896	1876	1855	1835	1886	1845	88	559	500	1270	1	1	17657419	326	2.61	1.13	12	0.37	708.00	1631.00	2900	20230706	-36.28	1320	20230103	40.00	2900	-36.28	20230706	1320	40.00	20230103	2900	-36.28	20230706	1320	40.00	20230103	0.62	N	053060	500	88 억	320461	N	N	N	N
86	20231214	120539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1861	-15	5	-0.80	102388590	54655	43.11	1876	1891	1858	2435	1314	1876	1873.09	1.81	0	-22212	1917	1896	1876	1855	1835	1886	1845	88	559	500	1270	1	1	17657419	329	2.63	1.14	12	0.31	708.00	1631.00	2900	20230706	-35.83	1320	20230103	40.98	2900	-35.83	20230706	1320	40.98	20230103	2900	-35.83	20230706	1320	40.98	20230103	0.62	N	053060	500	88 억	320461	N	N	N	N
87	20231214	110515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1874	-2	5	-0.11	79454457	42330	33.39	1876	1891	1863	2435	1314	1876	1877.16	1.81	0	-17268	1917	1896	1876	1855	1835	1886	1845	88	559	500	1270	1	1	17657419	331	2.65	1.15	12	0.24	708.00	1631.00	2900	20230706	-35.38	1320	20230103	41.97	2900	-35.38	20230706	1320	41.97	20230103	2900	-35.38	20230706	1320	41.97	20230103	0.62	N	053060	500	88 억	320461	N	N	N	N
88	20231214	100510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	3	2	0.16	63057727	33558	26.47	1876	1891	1873	2435	1314	1876	1879.61	1.81	0	-12048	1917	1896	1876	1855	1835	1886	1845	88	559	500	1270	1	1	17657419	332	2.65	1.15	12	0.19	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.62	N	053060	500	88 억	320461	N	N	N	N
89	20231214	090451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	14	2	0.75	23953994	12762	10.07	1876	1891	1876	2435	1314	1876	1877.62	1.81	0	-260	1917	1896	1876	1855	1835	1886	1845	88	559	500	1270	1	1	17657419	334	2.67	1.16	12	0.07	708.00	1631.00	2900	20230706	-34.83	1320	20230103	43.18	2900	-34.83	20230706	1320	43.18	20230103	2900	-34.83	20230706	1320	43.18	20230103	0.62	N	053060	500	88 억	320461	N	N	N	N
90	20231213	160513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1876	-6	5	-0.32	237342055	126587	97.76	1882	1897	1856	2445	1318	1882	1874.93	1.95	0	-22286	1912	1896	1869	1853	1826	1905	1862	88	563	500	1270	1	1	17657419	331	2.65	1.15	12	0.72	708.00	1631.00	2900	20230706	-35.31	1320	20230103	42.12	2900	-35.31	20230706	1320	42.12	20230103	2900	-35.31	20230706	1320	42.12	20230103	0.62	N	053060	500	88 억	343788	N	N	N	N
91	20231213	150525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	-14	5	-0.74	200753348	106990	82.62	1882	1897	1857	2445	1318	1882	1876.37	1.95	0	-18275	1912	1896	1869	1853	1826	1905	1862	88	563	500	1270	1	1	17657419	330	2.64	1.15	12	0.61	708.00	1631.00	2900	20230706	-35.59	1320	20230103	41.52	2900	-35.59	20230706	1320	41.52	20230103	2900	-35.59	20230706	1320	41.52	20230103	0.62	N	053060	500	88 억	343788	N	N	N	N
92	20231213	140524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1866	-16	5	-0.85	170360469	90700	70.04	1882	1897	1857	2445	1318	1882	1878.28	1.95	0	-13242	1912	1896	1869	1853	1826	1905	1862	88	563	500	1270	1	1	17657419	329	2.64	1.14	12	0.51	708.00	1631.00	2900	20230706	-35.66	1320	20230103	41.36	2900	-35.66	20230706	1320	41.36	20230103	2900	-35.66	20230706	1320	41.36	20230103	0.62	N	053060	500	88 억	343788	N	N	N	N
93	20231213	130523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1864	-18	5	-0.96	158550549	84358	65.14	1882	1897	1864	2445	1318	1882	1879.49	1.95	0	-10187	1912	1896	1869	1853	1826	1905	1862	88	563	500	1270	1	1	17657419	329	2.63	1.14	12	0.48	708.00	1631.00	2900	20230706	-35.72	1320	20230103	41.21	2900	-35.72	20230706	1320	41.21	20230103	2900	-35.72	20230706	1320	41.21	20230103	0.62	N	053060	500	88 억	343788	N	N	N	N
94	20231213	120521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1874	-8	5	-0.43	142040748	75507	58.31	1882	1897	1867	2445	1318	1882	1881.16	1.95	0	-9060	1912	1896	1869	1853	1826	1905	1862	88	563	500	1270	1	1	17657419	331	2.65	1.15	12	0.43	708.00	1631.00	2900	20230706	-35.38	1320	20230103	41.97	2900	-35.38	20230706	1320	41.97	20230103	2900	-35.38	20230706	1320	41.97	20230103	0.62	N	053060	500	88 억	343788	N	N	N	N
95	20231213	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1878	-4	5	-0.21	124963713	66381	51.26	1882	1897	1869	2445	1318	1882	1882.52	1.95	0	-8969	1912	1896	1869	1853	1826	1905	1862	88	563	500	1270	1	1	17657419	332	2.65	1.15	12	0.38	708.00	1631.00	2900	20230706	-35.24	1320	20230103	42.27	2900	-35.24	20230706	1320	42.27	20230103	2900	-35.24	20230706	1320	42.27	20230103	0.62	N	053060	500	88 억	343788	N	N	N	N
96	20231213	100527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1873	-9	5	-0.48	100507663	53313	41.17	1882	1897	1873	2445	1318	1882	1885.24	1.95	0	-5736	1912	1896	1869	1853	1826	1905	1862	88	563	500	1270	1	1	17657419	331	2.65	1.15	12	0.30	708.00	1631.00	2900	20230706	-35.41	1320	20230103	41.89	2900	-35.41	20230706	1320	41.89	20230103	2900	-35.41	20230706	1320	41.89	20230103	0.62	N	053060	500	88 억	343788	N	N	N	N
97	20231213	090519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	5	2	0.27	21017047	11154	8.61	1882	1897	1882	2445	1318	1882	1884.27	1.95	0	-214	1912	1896	1869	1853	1826	1905	1862	88	563	500	1270	1	1	17657419	333	2.67	1.16	12	0.06	708.00	1631.00	2900	20230706	-34.93	1320	20230103	42.95	2900	-34.93	20230706	1320	42.95	20230103	2900	-34.93	20230706	1320	42.95	20230103	0.62	N	053060	500	88 억	343788	N	N	N	N
98	20231212	160501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1882	35	2	1.89	241651601	129494	127.05	1847	1885	1842	2400	1293	1847	1866.14	1.79	0	29111	1873	1860	1839	1826	1805	1866	1832	88	553	500	1250	1	1	17657419	332	2.66	1.15	12	0.73	708.00	1631.00	2900	20230706	-35.10	1320	20230103	42.58	2900	-35.10	20230706	1320	42.58	20230103	2900	-35.10	20230706	1320	42.58	20230103	0.62	N	053060	500	88 억	315506	N	N	N	N
99	20231212	150507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1876	29	2	1.57	221982154	119037	116.79	1847	1885	1842	2400	1293	1847	1864.86	1.79	0	29610	1873	1860	1839	1826	1805	1866	1832	88	553	500	1250	1	1	17657419	331	2.65	1.15	12	0.67	708.00	1631.00	2900	20230706	-35.31	1320	20230103	42.12	2900	-35.31	20230706	1320	42.12	20230103	2900	-35.31	20230706	1320	42.12	20230103	0.62	N	053060	500	88 억	315506	N	N	N	N
100	20231212	140445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1877	30	2	1.62	209813659	112548	110.43	1847	1885	1842	2400	1293	1847	1864.26	1.79	0	28699	1873	1860	1839	1826	1805	1866	1832	88	553	500	1250	1	1	17657419	331	2.65	1.15	12	0.64	708.00	1631.00	2900	20230706	-35.28	1320	20230103	42.20	2900	-35.28	20230706	1320	42.20	20230103	2900	-35.28	20230706	1320	42.20	20230103	0.62	N	053060	500	88 억	315506	N	N	N	N
101	20231212	130442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	28	2	1.52	186768767	100254	98.36	1847	1885	1842	2400	1293	1847	1863.00	1.79	0	28655	1873	1860	1839	1826	1805	1866	1832	88	553	500	1250	1	1	17657419	331	2.65	1.15	12	0.57	708.00	1631.00	2900	20230706	-35.34	1320	20230103	42.05	2900	-35.34	20230706	1320	42.05	20230103	2900	-35.34	20230706	1320	42.05	20230103	0.62	N	053060	500	88 억	315506	N	N	N	N
102	20231212	120441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	28	2	1.52	169545453	91067	89.35	1847	1885	1842	2400	1293	1847	1861.81	1.79	0	26832	1873	1860	1839	1826	1805	1866	1832	88	553	500	1250	1	1	17657419	331	2.65	1.15	12	0.52	708.00	1631.00	2900	20230706	-35.34	1320	20230103	42.05	2900	-35.34	20230706	1320	42.05	20230103	2900	-35.34	20230706	1320	42.05	20230103	0.62	N	053060	500	88 억	315506	N	N	N	N
103	20231212	110447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1874	27	2	1.46	154352579	82964	81.40	1847	1885	1842	2400	1293	1847	1860.52	1.79	0	25789	1873	1860	1839	1826	1805	1866	1832	88	553	500	1250	1	1	17657419	331	2.65	1.15	12	0.47	708.00	1631.00	2900	20230706	-35.38	1320	20230103	41.97	2900	-35.38	20230706	1320	41.97	20230103	2900	-35.38	20230706	1320	41.97	20230103	0.62	N	053060	500	88 억	315506	N	N	N	N
104	20231212	100505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1874	27	2	1.46	138557231	74529	73.12	1847	1885	1842	2400	1293	1847	1859.15	1.79	0	24017	1873	1860	1839	1826	1805	1866	1832	88	553	500	1250	1	1	17657419	331	2.65	1.15	12	0.42	708.00	1631.00	2900	20230706	-35.38	1320	20230103	41.97	2900	-35.38	20230706	1320	41.97	20230103	2900	-35.38	20230706	1320	41.97	20230103	0.62	N	053060	500	88 억	315506	N	N	N	N
105	20231212	090502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1885	38	2	2.06	43568934	23386	22.94	1847	1885	1847	2400	1293	1847	1863.23	1.79	0	5215	1873	1860	1839	1826	1805	1866	1832	88	553	500	1250	1	1	17657419	333	2.66	1.16	12	0.13	708.00	1631.00	2900	20230706	-35.00	1320	20230103	42.80	2900	-35.00	20230706	1320	42.80	20230103	2900	-35.00	20230706	1320	42.80	20230103	0.62	N	053060	500	88 억	315506	N	N	N	N
106	20231211	160504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	29	2	1.60	187425976	101922	77.82	1819	1852	1818	2360	1273	1818	1839.04	1.48	-22411	31770	1889	1853	1824	1788	1759	1839	1774	88	542	500	1230	1	1	17657419	326	2.61	1.13	12	0.58	708.00	1631.00	2900	20230706	-36.31	1320	20230103	39.92	2900	-36.31	20230706	1320	39.92	20230103	2900	-36.31	20230706	1320	39.92	20230103	0.62	N	053060	500	88 억	262104	N	N	N	N
107	20231211	150502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1849	31	2	1.71	176433986	95967	73.27	1819	1852	1818	2360	1273	1818	1838.63	1.48	-22411	30910	1889	1853	1824	1788	1759	1839	1774	88	542	500	1230	1	1	17657419	326	2.61	1.13	12	0.54	708.00	1631.00	2900	20230706	-36.24	1320	20230103	40.08	2900	-36.24	20230706	1320	40.08	20230103	2900	-36.24	20230706	1320	40.08	20230103	0.62	N	053060	500	88 억	262104	N	N	N	N
108	20231211	140502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1846	28	2	1.54	165287553	89934	68.66	1819	1852	1818	2360	1273	1818	1838.03	1.48	-22411	29395	1889	1853	1824	1788	1759	1839	1774	88	542	500	1230	1	1	17657419	326	2.61	1.13	12	0.51	708.00	1631.00	2900	20230706	-36.34	1320	20230103	39.85	2900	-36.34	20230706	1320	39.85	20230103	2900	-36.34	20230706	1320	39.85	20230103	0.62	N	053060	500	88 억	262104	N	N	N	N
109	20231211	130504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	24	2	1.32	155524369	84644	64.63	1819	1852	1818	2360	1273	1818	1837.55	1.48	-22411	28103	1889	1853	1824	1788	1759	1839	1774	88	542	500	1230	1	1	17657419	325	2.60	1.13	12	0.48	708.00	1631.00	2900	20230706	-36.48	1320	20230103	39.55	2900	-36.48	20230706	1320	39.55	20230103	2900	-36.48	20230706	1320	39.55	20230103	0.62	N	053060	500	88 억	262104	N	N	N	N
110	20231211	120504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	22	2	1.21	149641152	81452	62.19	1819	1852	1818	2360	1273	1818	1837.33	1.48	-22411	27398	1889	1853	1824	1788	1759	1839	1774	88	542	500	1230	1	1	17657419	325	2.60	1.13	12	0.46	708.00	1631.00	2900	20230706	-36.55	1320	20230103	39.39	2900	-36.55	20230706	1320	39.39	20230103	2900	-36.55	20230706	1320	39.39	20230103	0.62	N	053060	500	88 억	262104	N	N	N	N
111	20231211	110501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1848	30	2	1.65	137793493	75031	57.29	1819	1852	1818	2360	1273	1818	1836.66	1.48	-22411	26893	1889	1853	1824	1788	1759	1839	1774	88	542	500	1230	1	1	17657419	326	2.61	1.13	12	0.42	708.00	1631.00	2900	20230706	-36.28	1320	20230103	40.00	2900	-36.28	20230706	1320	40.00	20230103	2900	-36.28	20230706	1320	40.00	20230103	0.62	N	053060	500	88 억	262104	N	N	N	N
112	20231211	100501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	32	2	1.76	123254281	67157	51.27	1819	1852	1818	2360	1273	1818	1835.50	1.48	-22411	25438	1889	1853	1824	1788	1759	1839	1774	88	542	500	1230	1	1	17657419	327	2.61	1.13	12	0.38	708.00	1631.00	2900	20230706	-36.21	1320	20230103	40.15	2900	-36.21	20230706	1320	40.15	20230103	2900	-36.21	20230706	1320	40.15	20230103	0.62	N	053060	500	88 억	262104	N	N	N	N
113	20231211	090459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1833	15	2	0.83	33643463	18467	14.10	1819	1845	1818	2360	1273	1818	1821.96	1.48	-22411	1284	1889	1853	1824	1788	1759	1839	1774	88	542	500	1230	1	1	17657419	324	2.59	1.12	12	0.10	708.00	1631.00	2900	20230706	-36.79	1320	20230103	38.86	2900	-36.79	20230706	1320	38.86	20230103	2900	-36.79	20230706	1320	38.86	20230103	0.62	N	053060	500	88 억	262104	N	N	N	N
114	20231208	160456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1818	-25	5	-1.36	238647224	130917	108.56	1843	1860	1795	2395	1291	1843	1822.43	1.48	0	22878	1885	1863	1844	1822	1803	1854	1813	88	552	500	1250	1	1	17657419	321	2.57	1.11	12	0.74	708.00	1631.00	2900	20230706	-37.31	1320	20230103	37.73	2900	-37.31	20230706	1320	37.73	20230103	2900	-37.31	20230706	1320	37.73	20230103	0.64	N	053060	500	88 억	262104	N	N	N	N
115	20231208	150459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1820	-23	5	-1.25	219353421	120308	99.76	1843	1860	1795	2395	1291	1843	1822.78	1.48	0	30131	1885	1863	1844	1822	1803	1854	1813	88	552	500	1250	1	1	17657419	321	2.57	1.12	12	0.68	708.00	1631.00	2900	20230706	-37.24	1320	20230103	37.88	2900	-37.24	20230706	1320	37.88	20230103	2900	-37.24	20230706	1320	37.88	20230103	0.64	N	053060	500	88 억	262104	N	N	N	N
116	20231208	140457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1825	-18	5	-0.98	204975748	112423	93.22	1843	1860	1795	2395	1291	1843	1822.73	1.48	0	32283	1885	1863	1844	1822	1803	1854	1813	88	552	500	1250	1	1	17657419	322	2.58	1.12	12	0.64	708.00	1631.00	2900	20230706	-37.07	1320	20230103	38.26	2900	-37.07	20230706	1320	38.26	20230103	2900	-37.07	20230706	1320	38.26	20230103	0.64	N	053060	500	88 억	262104	N	N	N	N
117	20231208	130456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	-13	5	-0.71	195904978	107459	89.11	1843	1860	1795	2395	1291	1843	1822.51	1.48	0	33279	1885	1863	1844	1822	1803	1854	1813	88	552	500	1250	1	1	17657419	323	2.58	1.12	12	0.61	708.00	1631.00	2900	20230706	-36.90	1320	20230103	38.64	2900	-36.90	20230706	1320	38.64	20230103	2900	-36.90	20230706	1320	38.64	20230103	0.64	N	053060	500	88 억	262104	N	N	N	N
118	20231208	120453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1833	-10	5	-0.54	186743211	102450	84.95	1843	1860	1795	2395	1291	1843	1822.18	1.48	0	34156	1885	1863	1844	1822	1803	1854	1813	88	552	500	1250	1	1	17657419	324	2.59	1.12	12	0.58	708.00	1631.00	2900	20230706	-36.79	1320	20230103	38.86	2900	-36.79	20230706	1320	38.86	20230103	2900	-36.79	20230706	1320	38.86	20230103	0.64	N	053060	500	88 억	262104	N	N	N	N
119	20231208	110453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1839	-4	5	-0.22	170998014	93863	77.83	1843	1860	1795	2395	1291	1843	1821.10	1.48	0	34741	1885	1863	1844	1822	1803	1854	1813	88	552	500	1250	1	1	17657419	325	2.60	1.13	12	0.53	708.00	1631.00	2900	20230706	-36.59	1320	20230103	39.32	2900	-36.59	20230706	1320	39.32	20230103	2900	-36.59	20230706	1320	39.32	20230103	0.64	N	053060	500	88 억	262104	N	N	N	N
120	20231208	100459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1833	-10	5	-0.54	145480220	79900	66.25	1843	1860	1795	2395	1291	1843	1819.94	1.48	0	34050	1885	1863	1844	1822	1803	1854	1813	88	552	500	1250	1	1	17657419	324	2.59	1.12	12	0.45	708.00	1631.00	2900	20230706	-36.79	1320	20230103	38.86	2900	-36.79	20230706	1320	38.86	20230103	2900	-36.79	20230706	1320	38.86	20230103	0.64	N	053060	500	88 억	262104	N	N	N	N
121	20231208	090452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	-1	5	-0.05	10632430	5771	4.79	1843	1843	1837	2395	1291	1843	1841.77	1.48	0	-1234	1885	1863	1844	1822	1803	1854	1813	88	552	500	1250	1	1	17657419	325	2.60	1.13	12	0.03	708.00	1631.00	2900	20230706	-36.48	1320	20230103	39.55	2900	-36.48	20230706	1320	39.55	20230103	2900	-36.48	20230706	1320	39.55	20230103	0.64	N	053060	500	88 억	262104	N	N	N	N
122	20231207	160453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1843	-23	5	-1.23	221864720	120598	60.69	1865	1866	1825	2425	1307	1866	1839.38	1.58	0	-12910	1887	1876	1857	1846	1827	1882	1852	88	559	500	1260	1	1	17657419	325	2.60	1.13	12	0.68	708.00	1631.00	2900	20230706	-36.45	1320	20230103	39.62	2900	-36.45	20230706	1320	39.62	20230103	2900	-36.45	20230706	1320	39.62	20230103	0.64	N	053060	500	88 억	278268	N	N	N	N
123	20231207	150454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1843	-23	5	-1.23	203882992	110839	55.78	1865	1866	1825	2425	1307	1866	1839.09	1.58	0	-11840	1887	1876	1857	1846	1827	1882	1852	88	559	500	1260	1	1	17657419	325	2.60	1.13	12	0.63	708.00	1631.00	2900	20230706	-36.45	1320	20230103	39.62	2900	-36.45	20230706	1320	39.62	20230103	2900	-36.45	20230706	1320	39.62	20230103	0.64	N	053060	500	88 억	278268	N	N	N	N
124	20231207	140453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1846	-20	5	-1.07	185917272	101089	50.87	1865	1866	1825	2425	1307	1866	1838.74	1.58	0	-11246	1887	1876	1857	1846	1827	1882	1852	88	559	500	1260	1	1	17657419	326	2.61	1.13	12	0.57	708.00	1631.00	2900	20230706	-36.34	1320	20230103	39.85	2900	-36.34	20230706	1320	39.85	20230103	2900	-36.34	20230706	1320	39.85	20230103	0.64	N	053060	500	88 억	278268	N	N	N	N
125	20231207	130453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1849	-17	5	-0.91	176439361	95955	48.29	1865	1866	1825	2425	1307	1866	1838.34	1.58	0	-10377	1887	1876	1857	1846	1827	1882	1852	88	559	500	1260	1	1	17657419	326	2.61	1.13	12	0.54	708.00	1631.00	2900	20230706	-36.24	1320	20230103	40.08	2900	-36.24	20230706	1320	40.08	20230103	2900	-36.24	20230706	1320	40.08	20230103	0.64	N	053060	500	88 억	278268	N	N	N	N
126	20231207	120454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	-26	5	-1.39	165505246	90010	45.30	1865	1866	1825	2425	1307	1866	1838.29	1.58	0	-11080	1887	1876	1857	1846	1827	1882	1852	88	559	500	1260	1	1	17657419	325	2.60	1.13	12	0.51	708.00	1631.00	2900	20230706	-36.55	1320	20230103	39.39	2900	-36.55	20230706	1320	39.39	20230103	2900	-36.55	20230706	1320	39.39	20230103	0.64	N	053060	500	88 억	278268	N	N	N	N
127	20231207	110451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1833	-33	5	-1.77	87359002	47304	23.81	1865	1866	1831	2425	1307	1866	1846.13	1.58	0	-13666	1887	1876	1857	1846	1827	1882	1852	88	559	500	1260	1	1	17657419	324	2.59	1.12	12	0.27	708.00	1631.00	2900	20230706	-36.79	1320	20230103	38.86	2900	-36.79	20230706	1320	38.86	20230103	2900	-36.79	20230706	1320	38.86	20230103	0.64	N	053060	500	88 억	278268	N	N	N	N
128	20231207	100450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1857	-9	5	-0.48	29141899	15678	7.89	1865	1866	1849	2425	1307	1866	1858.02	1.58	0	-7005	1887	1876	1857	1846	1827	1882	1852	88	559	500	1260	1	1	17657419	328	2.62	1.14	12	0.09	708.00	1631.00	2900	20230706	-35.97	1320	20230103	40.68	2900	-35.97	20230706	1320	40.68	20230103	2900	-35.97	20230706	1320	40.68	20230103	0.64	N	053060	500	88 억	278268	N	N	N	N
129	20231207	090455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	-6	5	-0.32	11297630	6064	3.05	1865	1866	1855	2425	1307	1866	1862.11	1.58	0	-2576	1887	1876	1857	1846	1827	1882	1852	88	559	500	1260	1	1	17657419	328	2.63	1.14	12	0.03	708.00	1631.00	2900	20230706	-35.86	1320	20230103	40.91	2900	-35.86	20230706	1320	40.91	20230103	2900	-35.86	20230706	1320	40.91	20230103	0.64	N	053060	500	88 억	278268	N	N	N	N
130	20231206	160446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1866	-3	5	-0.16	367950413	198689	116.94	1859	1868	1838	2425	1309	1869	1851.75	1.54	0	5842	1924	1896	1878	1850	1832	1887	1841	88	556	500	1270	1	1	17657419	329	2.64	1.14	12	1.13	708.00	1631.00	2900	20230706	-35.66	1320	20230103	41.36	2900	-35.66	20230706	1320	41.36	20230103	2900	-35.66	20230706	1320	41.36	20230103	0.67	N	053060	500	88 억	272268	N	N	N	N
131	20231206	150454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1858	-11	5	-0.59	352760134	190535	112.14	1859	1868	1838	2425	1309	1869	1851.34	1.54	0	6587	1924	1896	1878	1850	1832	1887	1841	88	556	500	1270	1	1	17657419	328	2.62	1.14	12	1.08	708.00	1631.00	2900	20230706	-35.93	1320	20230103	40.76	2900	-35.93	20230706	1320	40.76	20230103	2900	-35.93	20230706	1320	40.76	20230103	0.67	N	053060	500	88 억	272268	N	N	N	N
132	20231206	140453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1855	-14	5	-0.75	319965215	172861	101.74	1859	1868	1838	2425	1309	1869	1850.90	1.54	0	5725	1924	1896	1878	1850	1832	1887	1841	88	556	500	1270	1	1	17657419	328	2.62	1.14	12	0.98	708.00	1631.00	2900	20230706	-36.03	1320	20230103	40.53	2900	-36.03	20230706	1320	40.53	20230103	2900	-36.03	20230706	1320	40.53	20230103	0.67	N	053060	500	88 억	272268	N	N	N	N
133	20231206	130448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1855	-14	5	-0.75	273516120	147752	86.96	1859	1868	1838	2425	1309	1869	1851.08	1.54	0	4139	1924	1896	1878	1850	1832	1887	1841	88	556	500	1270	1	1	17657419	328	2.62	1.14	12	0.84	708.00	1631.00	2900	20230706	-36.03	1320	20230103	40.53	2900	-36.03	20230706	1320	40.53	20230103	2900	-36.03	20230706	1320	40.53	20230103	0.67	N	053060	500	88 억	272268	N	N	N	N
134	20231206	120445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	-19	5	-1.02	238520776	128859	75.84	1859	1868	1838	2425	1309	1869	1850.90	1.54	0	3259	1924	1896	1878	1850	1832	1887	1841	88	556	500	1270	1	1	17657419	327	2.61	1.13	12	0.73	708.00	1631.00	2900	20230706	-36.21	1320	20230103	40.15	2900	-36.21	20230706	1320	40.15	20230103	2900	-36.21	20230706	1320	40.15	20230103	0.67	N	053060	500	88 억	272268	N	N	N	N
135	20231206	110454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1861	-8	5	-0.43	198780180	107394	63.21	1859	1868	1838	2425	1309	1869	1850.79	1.54	0	1077	1924	1896	1878	1850	1832	1887	1841	88	556	500	1270	1	1	17657419	329	2.63	1.14	12	0.61	708.00	1631.00	2900	20230706	-35.83	1320	20230103	40.98	2900	-35.83	20230706	1320	40.98	20230103	2900	-35.83	20230706	1320	40.98	20230103	0.67	N	053060	500	88 억	272268	N	N	N	N
136	20231206	100450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1862	-7	5	-0.37	94646076	51010	30.02	1859	1868	1845	2425	1309	1869	1855.20	1.54	0	-3829	1924	1896	1878	1850	1832	1887	1841	88	556	500	1270	1	1	17657419	329	2.63	1.14	12	0.29	708.00	1631.00	2900	20230706	-35.79	1320	20230103	41.06	2900	-35.79	20230706	1320	41.06	20230103	2900	-35.79	20230706	1320	41.06	20230103	0.67	N	053060	500	88 억	272268	N	N	N	N
137	20231206	090451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1857	-12	5	-0.64	21056509	11345	6.68	1859	1859	1850	2425	1309	1869	1854.92	1.54	0	-2953	1924	1896	1878	1850	1832	1887	1841	88	556	500	1270	1	1	17657419	328	2.62	1.14	12	0.06	708.00	1631.00	2900	20230706	-35.97	1320	20230103	40.68	2900	-35.97	20230706	1320	40.68	20230103	2900	-35.97	20230706	1320	40.68	20230103	0.67	N	053060	500	88 억	272268	N	N	N	N
138	20231205	160452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1869	-37	5	-1.94	300985915	160699	84.10	1906	1906	1860	2475	1335	1906	1872.72	1.84	0	-53118	1942	1924	1888	1870	1834	1933	1879	88	569	500	1290	1	1	17657419	330	2.64	1.15	12	0.91	708.00	1631.00	2900	20230706	-35.55	1320	20230103	41.59	2900	-35.55	20230706	1320	41.59	20230103	2900	-35.55	20230706	1320	41.59	20230103	0.33	N	053060	500	88 억	324119	N	N	N	N
139	20231205	150451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1863	-43	5	-2.26	279631464	149258	78.12	1906	1906	1860	2475	1335	1906	1873.19	1.84	0	-49974	1942	1924	1888	1870	1834	1933	1879	88	569	500	1290	1	1	17657419	329	2.63	1.14	12	0.85	708.00	1631.00	2900	20230706	-35.76	1320	20230103	41.14	2900	-35.76	20230706	1320	41.14	20230103	2900	-35.76	20230706	1320	41.14	20230103	0.33	N	053060	500	88 억	324119	N	N	N	N
140	20231205	140451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1865	-41	5	-2.15	238159308	127024	66.48	1906	1906	1860	2475	1335	1906	1874.60	1.84	0	-45127	1942	1924	1888	1870	1834	1933	1879	88	569	500	1290	1	1	17657419	329	2.63	1.14	12	0.72	708.00	1631.00	2900	20230706	-35.69	1320	20230103	41.29	2900	-35.69	20230706	1320	41.29	20230103	2900	-35.69	20230706	1320	41.29	20230103	0.33	N	053060	500	88 억	324119	N	N	N	N
141	20231205	130450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1869	-37	5	-1.94	199480020	106302	55.63	1906	1906	1863	2475	1335	1906	1876.18	1.84	0	-42925	1942	1924	1888	1870	1834	1933	1879	88	569	500	1290	1	1	17657419	330	2.64	1.15	12	0.60	708.00	1631.00	2900	20230706	-35.55	1320	20230103	41.59	2900	-35.55	20230706	1320	41.59	20230103	2900	-35.55	20230706	1320	41.59	20230103	0.33	N	053060	500	88 억	324119	N	N	N	N
142	20231205	120447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	-31	5	-1.63	170309701	90719	47.48	1906	1906	1863	2475	1335	1906	1876.92	1.84	0	-43060	1942	1924	1888	1870	1834	1933	1879	88	569	500	1290	1	1	17657419	331	2.65	1.15	12	0.51	708.00	1631.00	2900	20230706	-35.34	1320	20230103	42.05	2900	-35.34	20230706	1320	42.05	20230103	2900	-35.34	20230706	1320	42.05	20230103	0.33	N	053060	500	88 억	324119	N	N	N	N
143	20231205	110447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	-34	5	-1.78	153914394	81968	42.90	1906	1906	1863	2475	1335	1906	1877.29	1.84	0	-39833	1942	1924	1888	1870	1834	1933	1879	88	569	500	1290	1	1	17657419	331	2.64	1.15	12	0.46	708.00	1631.00	2900	20230706	-35.45	1320	20230103	41.82	2900	-35.45	20230706	1320	41.82	20230103	2900	-35.45	20230706	1320	41.82	20230103	0.33	N	053060	500	88 억	324119	N	N	N	N
144	20231205	100448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	-27	5	-1.42	86835662	46129	24.14	1906	1906	1869	2475	1335	1906	1881.78	1.84	0	-25279	1942	1924	1888	1870	1834	1933	1879	88	569	500	1290	1	1	17657419	332	2.65	1.15	12	0.26	708.00	1631.00	2900	20230706	-35.21	1320	20230103	42.35	2900	-35.21	20230706	1320	42.35	20230103	2900	-35.21	20230706	1320	42.35	20230103	0.33	N	053060	500	88 억	324119	N	N	N	N
145	20231205	090446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	-6	5	-0.31	16420208	8648	4.53	1906	1906	1887	2475	1335	1906	1897.46	1.84	0	-2762	1942	1924	1888	1870	1834	1933	1879	88	569	500	1290	1	1	17657419	335	2.68	1.16	12	0.05	708.00	1631.00	2900	20230706	-34.48	1320	20230103	43.94	2900	-34.48	20230706	1320	43.94	20230103	2900	-34.48	20230706	1320	43.94	20230103	0.33	N	053060	500	88 억	324119	N	N	N	N
146	20231204	160446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1906	36	2	1.93	360239560	191072	58.28	1870	1906	1852	2430	1309	1870	1885.44	1.64	0	30576	1928	1899	1867	1838	1806	1883	1822	88	560	500	1270	1	1	17657419	337	2.69	1.17	12	1.08	708.00	1631.00	2900	20230706	-34.28	1320	20230103	44.39	2900	-34.28	20230706	1320	44.39	20230103	2900	-34.28	20230706	1320	44.39	20230103	0.23	N	053060	500	88 억	290322	N	N	N	N
147	20231204	150448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1895	25	2	1.34	335300448	177958	54.28	1870	1905	1852	2430	1309	1870	1884.24	1.64	0	29757	1928	1899	1867	1838	1806	1883	1822	88	560	500	1270	1	1	17657419	335	2.68	1.16	12	1.01	708.00	1631.00	2900	20230706	-34.66	1320	20230103	43.56	2900	-34.66	20230706	1320	43.56	20230103	2900	-34.66	20230706	1320	43.56	20230103	0.23	N	053060	500	88 억	290322	N	N	N	N
148	20231204	140445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1898	28	2	1.50	306940591	163002	49.72	1870	1905	1852	2430	1309	1870	1883.13	1.64	0	28957	1928	1899	1867	1838	1806	1883	1822	88	560	500	1270	1	1	17657419	335	2.68	1.16	12	0.92	708.00	1631.00	2900	20230706	-34.55	1320	20230103	43.79	2900	-34.55	20230706	1320	43.79	20230103	2900	-34.55	20230706	1320	43.79	20230103	0.23	N	053060	500	88 억	290322	N	N	N	N
149	20231204	130444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	20	2	1.07	280575505	149072	45.47	1870	1905	1852	2430	1309	1870	1882.24	1.64	0	24731	1928	1899	1867	1838	1806	1883	1822	88	560	500	1270	1	1	17657419	334	2.67	1.16	12	0.84	708.00	1631.00	2900	20230706	-34.83	1320	20230103	43.18	2900	-34.83	20230706	1320	43.18	20230103	2900	-34.83	20230706	1320	43.18	20230103	0.23	N	053060	500	88 억	290322	N	N	N	N
150	20231204	120443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1898	28	2	1.50	264079928	140363	42.81	1870	1905	1852	2430	1309	1870	1881.49	1.64	0	24018	1928	1899	1867	1838	1806	1883	1822	88	560	500	1270	1	1	17657419	335	2.68	1.16	12	0.79	708.00	1631.00	2900	20230706	-34.55	1320	20230103	43.79	2900	-34.55	20230706	1320	43.79	20230103	2900	-34.55	20230706	1320	43.79	20230103	0.23	N	053060	500	88 억	290322	N	N	N	N
151	20231204	110446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1903	33	2	1.76	236683303	125944	38.41	1870	1905	1852	2430	1309	1870	1879.35	1.64	0	20988	1928	1899	1867	1838	1806	1883	1822	88	560	500	1270	1	1	17657419	336	2.69	1.17	12	0.71	708.00	1631.00	2900	20230706	-34.38	1320	20230103	44.17	2900	-34.38	20230706	1320	44.17	20230103	2900	-34.38	20230706	1320	44.17	20230103	0.23	N	053060	500	88 억	290322	N	N	N	N
152	20231204	100445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1889	19	2	1.02	161108737	85884	26.20	1870	1898	1852	2430	1309	1870	1875.96	1.64	0	14012	1928	1899	1867	1838	1806	1883	1822	88	560	500	1270	1	1	17657419	334	2.67	1.16	12	0.49	708.00	1631.00	2900	20230706	-34.86	1320	20230103	43.11	2900	-34.86	20230706	1320	43.11	20230103	2900	-34.86	20230706	1320	43.11	20230103	0.23	N	053060	500	88 억	290322	N	N	N	N
153	20231204	090445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1866	-4	5	-0.21	52174198	27933	8.52	1870	1875	1852	2430	1309	1870	1867.75	1.64	0	-13194	1928	1899	1867	1838	1806	1883	1822	88	560	500	1270	1	1	17657419	329	2.64	1.14	12	0.16	708.00	1631.00	2900	20230706	-35.66	1320	20230103	41.36	2900	-35.66	20230706	1320	41.36	20230103	2900	-35.66	20230706	1320	41.36	20230103	0.23	N	053060	500	88 억	290322	N	N	N	N
154	20231201	160445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	-10	5	-0.53	611148323	327813	189.74	1880	1896	1835	2440	1316	1880	1864.11	1.76	0	-26592	1906	1893	1874	1861	1842	1883	1851	88	560	500	1270	1	1	17657419	330	2.64	1.15	12	1.86	708.00	1631.00	2900	20230706	-35.52	1320	20230103	41.67	2900	-35.52	20230706	1320	41.67	20230103	2900	-35.52	20230706	1320	41.67	20230103	0.12	N	053060	500	88 억	311306	N	N	N	N
155	20231201	150444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	-12	5	-0.64	571302386	306493	177.40	1880	1896	1835	2440	1316	1880	1863.77	1.76	0	-25589	1906	1893	1874	1861	1842	1883	1851	88	560	500	1270	1	1	17657419	330	2.64	1.15	12	1.74	708.00	1631.00	2900	20230706	-35.59	1320	20230103	41.52	2900	-35.59	20230706	1320	41.52	20230103	2900	-35.59	20230706	1320	41.52	20230103	0.12	N	053060	500	88 억	311306	N	N	N	N
156	20231201	140444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1861	-19	5	-1.01	526239365	282329	163.42	1880	1896	1835	2440	1316	1880	1863.68	1.76	0	-25535	1906	1893	1874	1861	1842	1883	1851	88	560	500	1270	1	1	17657419	329	2.63	1.14	12	1.60	708.00	1631.00	2900	20230706	-35.83	1320	20230103	40.98	2900	-35.83	20230706	1320	40.98	20230103	2900	-35.83	20230706	1320	40.98	20230103	0.12	N	053060	500	88 억	311306	N	N	N	N
157	20231201	130443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1845	-35	5	-1.86	390448643	208874	120.90	1880	1896	1845	2440	1316	1880	1869.08	1.76	0	-34937	1906	1893	1874	1861	1842	1883	1851	88	560	500	1270	1	1	17657419	326	2.61	1.13	12	1.18	708.00	1631.00	2900	20230706	-36.38	1320	20230103	39.77	2900	-36.38	20230706	1320	39.77	20230103	2900	-36.38	20230706	1320	39.77	20230103	0.12	N	053060	500	88 억	311306	N	N	N	N
158	20231201	120448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1852	-28	5	-1.49	345854654	184758	106.94	1880	1896	1850	2440	1316	1880	1871.74	1.76	0	-27268	1906	1893	1874	1861	1842	1883	1851	88	560	500	1270	1	1	17657419	327	2.62	1.14	12	1.05	708.00	1631.00	2900	20230706	-36.14	1320	20230103	40.30	2900	-36.14	20230706	1320	40.30	20230103	2900	-36.14	20230706	1320	40.30	20230103	0.12	N	053060	500	88 억	311306	N	N	N	N
159	20231201	110446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1862	-18	5	-0.96	281005485	149850	86.73	1880	1896	1852	2440	1316	1880	1875.11	1.76	0	-17038	1906	1893	1874	1861	1842	1883	1851	88	560	500	1270	1	1	17657419	329	2.63	1.14	12	0.85	708.00	1631.00	2900	20230706	-35.79	1320	20230103	41.06	2900	-35.79	20230706	1320	41.06	20230103	2900	-35.79	20230706	1320	41.06	20230103	0.12	N	053060	500	88 억	311306	N	N	N	N
160	20231201	100448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1878	-2	5	-0.11	171658628	91093	52.73	1880	1896	1875	2440	1316	1880	1884.65	1.76	0	-1683	1906	1893	1874	1861	1842	1883	1851	88	560	500	1270	1	1	17657419	332	2.65	1.15	12	0.52	708.00	1631.00	2900	20230706	-35.24	1320	20230103	42.27	2900	-35.24	20230706	1320	42.27	20230103	2900	-35.24	20230706	1320	42.27	20230103	0.12	N	053060	500	88 억	311306	N	N	N	N
161	20231201	090442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	4	2	0.21	38426787	20436	11.83	1880	1893	1875	2440	1316	1880	1880.44	1.76	0	-602	1906	1893	1874	1861	1842	1883	1851	88	560	500	1270	1	1	17657419	333	2.66	1.16	12	0.12	708.00	1631.00	2900	20230706	-35.03	1320	20230103	42.73	2900	-35.03	20230706	1320	42.73	20230103	2900	-35.03	20230706	1320	42.73	20230103	0.12	N	053060	500	88 억	311306	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History