KissMeData/419050/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	80	2	2.85	1155825595	404737	140.02	2825	2895	2800	3650	1970	2810	2855.30	0.51	131435	131386	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.71	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.52	N	419050	100	57 억	292909	N	N	N	N
3	20231229	151354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	80	2	2.85	1155825595	404737	140.02	2825	2895	2800	3650	1970	2810	2855.30	0.51	131435	131386	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.71	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.52	N	419050	100	57 억	292909	N	N	N	N
4	20231229	141351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	80	2	2.85	1155825595	404737	140.02	2825	2895	2800	3650	1970	2810	2855.30	0.51	131435	131386	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.71	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.52	N	419050	100	57 억	292909	N	N	N	N
5	20231229	131353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	80	2	2.85	1155825595	404737	140.02	2825	2895	2800	3650	1970	2810	2855.30	0.51	131435	131386	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.71	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.52	N	419050	100	57 억	292909	N	N	N	N
6	20231229	121356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	80	2	2.85	1155825595	404737	140.02	2825	2895	2800	3650	1970	2810	2855.30	0.51	131435	131386	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.71	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.52	N	419050	100	57 억	292909	N	N	N	N
7	20231229	111252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	80	2	2.85	1155825595	404737	140.02	2825	2895	2800	3650	1970	2810	2855.30	0.51	131435	131386	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.71	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.52	N	419050	100	57 억	292909	N	N	N	N
8	20231229	101306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	80	2	2.85	1155825595	404737	140.02	2825	2895	2800	3650	1970	2810	2855.30	0.51	131435	131386	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.71	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.52	N	419050	100	57 억	292909	N	N	N	N
9	20231229	091304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	80	2	2.85	1155825595	404737	140.02	2825	2895	2800	3650	1970	2810	2855.30	0.51	131435	131386	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.71	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.52	N	419050	100	57 억	292909	N	N	N	N
10	20231228	161252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	80	2	2.85	1131615950	396297	137.10	2825	2895	2800	3650	1970	2810	2855.30	0.28	0	131386	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.69	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.52	N	419050	100	57 억	161474	N	N	N	N
11	20231228	151302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	65	2	2.31	1013212810	355247	122.89	2825	2890	2800	3650	1970	2810	2852.14	0.28	0	125838	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1644	17.42	3.16	12	0.62	165.00	910.00	7600	20230901	-62.17	2600	20231027	10.58	7600	-62.17	20230901	2600	10.58	20231027	28600	-89.95	20230203	2600	10.58	20231027	3.52	N	419050	100	57 억	161474	N	N	N	N
12	20231228	141256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	60	2	2.14	904726985	317452	109.82	2825	2890	2800	3650	1970	2810	2849.96	0.28	0	102981	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1642	17.39	3.15	12	0.56	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	3.52	N	419050	100	57 억	161474	N	N	N	N
13	20231228	131306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	70	2	2.49	795910360	279545	96.71	2825	2890	2800	3650	1970	2810	2847.16	0.28	0	87394	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1647	17.45	3.16	12	0.49	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	3.52	N	419050	100	57 억	161474	N	N	N	N
14	20231228	121254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	60	2	2.14	585067095	206241	71.35	2825	2875	2800	3650	1970	2810	2836.81	0.28	0	65534	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1642	17.39	3.15	12	0.36	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	3.52	N	419050	100	57 억	161474	N	N	N	N
15	20231228	111259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	45	2	1.60	473782255	167339	57.89	2825	2855	2800	3650	1970	2810	2831.27	0.28	0	54434	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1633	17.30	3.14	12	0.29	165.00	910.00	7600	20230901	-62.43	2600	20231027	9.81	7600	-62.43	20230901	2600	9.81	20231027	28600	-90.02	20230203	2600	9.81	20231027	3.52	N	419050	100	57 억	161474	N	N	N	N
16	20231228	101253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	25	2	0.89	325729295	115274	39.88	2825	2850	2800	3650	1970	2810	2825.70	0.28	0	35771	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1622	17.18	3.12	12	0.20	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.52	N	419050	100	57 억	161474	N	N	N	N
17	20231228	091312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	10	2	0.36	57902865	20540	7.11	2825	2835	2810	3650	1970	2810	2819.03	0.28	0	-1622	2880	2845	2820	2785	2760	2832	2772	57	840	100	1960	5	1	57196240	1613	17.09	3.10	12	0.04	165.00	910.00	7600	20230901	-62.89	2600	20231027	8.46	7600	-62.89	20230901	2600	8.46	20231027	28600	-90.14	20230203	2600	8.46	20231027	3.52	N	419050	100	57 억	161474	N	N	N	N
18	20231227	161238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	5	2	0.18	809128495	287548	68.47	2815	2855	2795	3645	1965	2805	2813.89	0.18	0	59885	2931	2867	2836	2772	2741	2852	2757	57	840	100	1960	5	1	57196240	1607	17.03	3.09	12	0.50	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	3.51	N	419050	100	57 억	101531	N	N	N	N
19	20231227	151257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	10	2	0.36	736070950	261566	62.28	2815	2855	2795	3645	1965	2805	2814.09	0.18	0	53337	2931	2867	2836	2772	2741	2852	2757	57	840	100	1960	5	1	57196240	1610	17.06	3.09	12	0.46	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	7600	-62.96	20230901	2600	8.27	20231027	28600	-90.16	20230203	2600	8.27	20231027	3.51	N	419050	100	57 억	101531	N	N	N	N
20	20231227	141249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	10	2	0.36	575855255	204501	48.69	2815	2855	2795	3645	1965	2805	2815.90	0.18	0	25200	2931	2867	2836	2772	2741	2852	2757	57	840	100	1960	5	1	57196240	1610	17.06	3.09	12	0.36	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	7600	-62.96	20230901	2600	8.27	20231027	28600	-90.16	20230203	2600	8.27	20231027	3.51	N	419050	100	57 억	101531	N	N	N	N
21	20231227	131241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	5	2	0.18	429977415	152548	36.32	2815	2855	2795	3645	1965	2805	2818.64	0.18	0	16411	2931	2867	2836	2772	2741	2852	2757	57	840	100	1960	5	1	57196240	1607	17.03	3.09	12	0.27	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	3.51	N	419050	100	57 억	101531	N	N	N	N
22	20231227	121242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	20	2	0.71	359971905	127683	30.40	2815	2855	2795	3645	1965	2805	2819.26	0.18	0	20608	2931	2867	2836	2772	2741	2852	2757	57	840	100	1960	5	1	57196240	1616	17.12	3.10	12	0.22	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	3.51	N	419050	100	57 억	101531	N	N	N	N
23	20231227	111254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	15	2	0.53	327803690	116287	27.69	2815	2855	2795	3645	1965	2805	2818.92	0.18	0	20217	2931	2867	2836	2772	2741	2852	2757	57	840	100	1960	5	1	57196240	1613	17.09	3.10	12	0.20	165.00	910.00	7600	20230901	-62.89	2600	20231027	8.46	7600	-62.89	20230901	2600	8.46	20231027	28600	-90.14	20230203	2600	8.46	20231027	3.51	N	419050	100	57 억	101531	N	N	N	N
24	20231227	101252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	5	2	0.18	200289000	71022	16.91	2815	2855	2795	3645	1965	2805	2820.10	0.18	0	11925	2931	2867	2836	2772	2741	2852	2757	57	840	100	1960	5	1	57196240	1607	17.03	3.09	12	0.12	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	3.51	N	419050	100	57 억	101531	N	N	N	N
25	20231227	091255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	40	2	1.43	42966775	15123	3.60	2815	2855	2815	3645	1965	2805	2841.15	0.18	0	3693	2931	2867	2836	2772	2741	2852	2757	57	840	100	1960	5	1	57196240	1627	17.24	3.13	12	0.03	165.00	910.00	7600	20230901	-62.57	2600	20231027	9.42	7600	-62.57	20230901	2600	9.42	20231027	28600	-90.05	20230203	2600	9.42	20231027	3.51	N	419050	100	57 억	101531	N	N	N	N
26	20231226	161252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-90	5	-3.11	1181067555	414996	64.05	2895	2900	2805	3760	2030	2895	2846.09	0.19	0	-5482	2978	2936	2908	2866	2838	2922	2852	57	865	100	2020	5	1	57196240	1604	17.00	3.08	12	0.73	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	3.47	N	419050	100	57 억	107013	N	N	N	N
27	20231226	151252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-70	5	-2.42	1021392945	358328	55.31	2895	2900	2825	3760	2030	2895	2850.35	0.19	0	-3799	2978	2936	2908	2866	2838	2922	2852	57	865	100	2020	5	1	57196240	1616	17.12	3.10	12	0.63	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	3.47	N	419050	100	57 억	107013	N	N	N	N
28	20231226	141255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-60	5	-2.07	889255605	311675	48.11	2895	2900	2830	3760	2030	2895	2853.06	0.19	0	-58	2978	2936	2908	2866	2838	2922	2852	57	865	100	2020	5	1	57196240	1622	17.18	3.12	12	0.54	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.47	N	419050	100	57 억	107013	N	N	N	N
29	20231226	131253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-60	5	-2.07	817659450	286438	44.21	2895	2900	2830	3760	2030	2895	2854.48	0.19	0	1397	2978	2936	2908	2866	2838	2922	2852	57	865	100	2020	5	1	57196240	1622	17.18	3.12	12	0.50	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.47	N	419050	100	57 억	107013	N	N	N	N
30	20231226	121252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-45	5	-1.55	717047825	250976	38.74	2895	2900	2840	3760	2030	2895	2856.93	0.19	0	3915	2978	2936	2908	2866	2838	2922	2852	57	865	100	2020	5	1	57196240	1630	17.27	3.13	12	0.44	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	3.47	N	419050	100	57 억	107013	N	N	N	N
31	20231226	111258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-45	5	-1.55	659223265	230643	35.60	2895	2900	2840	3760	2030	2895	2858.09	0.19	0	6669	2978	2936	2908	2866	2838	2922	2852	57	865	100	2020	5	1	57196240	1630	17.27	3.13	12	0.40	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	3.47	N	419050	100	57 억	107013	N	N	N	N
32	20231226	101250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-40	5	-1.38	402839105	140660	21.71	2895	2900	2845	3760	2030	2895	2863.77	0.19	0	7302	2978	2936	2908	2866	2838	2922	2852	57	865	100	2020	5	1	57196240	1633	17.30	3.14	12	0.25	165.00	910.00	7600	20230901	-62.43	2600	20231027	9.81	7600	-62.43	20230901	2600	9.81	20231027	28600	-90.02	20230203	2600	9.81	20231027	3.47	N	419050	100	57 억	107013	N	N	N	N
33	20231226	091252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-40	5	-1.38	176585595	61478	9.49	2895	2900	2855	3760	2030	2895	2872.08	0.19	0	18904	2978	2936	2908	2866	2838	2922	2852	57	865	100	2020	5	1	57196240	1633	17.30	3.14	12	0.11	165.00	910.00	7600	20230901	-62.43	2600	20231027	9.81	7600	-62.43	20230901	2600	9.81	20231027	28600	-90.02	20230203	2600	9.81	20231027	3.47	N	419050	100	57 억	107013	N	N	N	N
34	20231222	161232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	5	2	0.17	1870540640	642895	141.31	2910	2950	2880	3755	2025	2890	2909.61	0.35	0	-89954	3006	2947	2906	2847	2806	2927	2827	57	865	100	2020	5	1	57196240	1656	17.55	3.18	12	1.12	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	7600	-61.91	20230901	2600	11.35	20231027	28600	-89.88	20230203	2600	11.35	20231027	3.47	N	419050	100	57 억	197428	N	N	N	N
35	20231222	151227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-10	5	-0.35	1739150575	597438	131.32	2910	2950	2880	3755	2025	2890	2911.01	0.35	0	-82172	3006	2947	2906	2847	2806	2927	2827	57	865	100	2020	5	1	57196240	1647	17.45	3.16	12	1.04	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	3.47	N	419050	100	57 억	197428	N	N	N	N
36	20231222	141229	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	10	2	0.35	1523116180	522652	114.88	2910	2950	2880	3755	2025	2890	2914.21	0.35	0	-64587	3006	2947	2906	2847	2806	2927	2827	57	865	100	2020	5	1	57196240	1659	17.58	3.19	12	0.91	165.00	910.00	7600	20230901	-61.84	2600	20231027	11.54	7600	-61.84	20230901	2600	11.54	20231027	28600	-89.86	20230203	2600	11.54	20231027	3.47	N	419050	100	57 억	197428	N	N	N	N
37	20231222	131227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	25	2	0.87	1420568060	487354	107.12	2910	2950	2880	3755	2025	2890	2914.86	0.35	0	-63634	3006	2947	2906	2847	2806	2927	2827	57	865	100	2020	5	1	57196240	1667	17.67	3.20	12	0.85	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	7600	-61.64	20230901	2600	12.12	20231027	28600	-89.81	20230203	2600	12.12	20231027	3.47	N	419050	100	57 억	197428	N	N	N	N
38	20231222	121228	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	25	2	0.87	1355446835	465021	102.21	2910	2950	2880	3755	2025	2890	2914.81	0.35	0	-61898	3006	2947	2906	2847	2806	2927	2827	57	865	100	2020	5	1	57196240	1667	17.67	3.20	12	0.81	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	7600	-61.64	20230901	2600	12.12	20231027	28600	-89.81	20230203	2600	12.12	20231027	3.47	N	419050	100	57 억	197428	N	N	N	N
39	20231222	111225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	20	2	0.69	1290333140	442638	97.29	2910	2950	2880	3755	2025	2890	2915.10	0.35	0	-59471	3006	2947	2906	2847	2806	2927	2827	57	865	100	2020	5	1	57196240	1664	17.64	3.20	12	0.77	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	7600	-61.71	20230901	2600	11.92	20231027	28600	-89.83	20230203	2600	11.92	20231027	3.47	N	419050	100	57 억	197428	N	N	N	N
40	20231222	101222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	15	2	0.52	1047290575	358810	78.87	2910	2950	2890	3755	2025	2890	2918.79	0.35	0	-59800	3006	2947	2906	2847	2806	2927	2827	57	865	100	2020	5	1	57196240	1662	17.61	3.19	12	0.63	165.00	910.00	7600	20230901	-61.78	2600	20231027	11.73	7600	-61.78	20230901	2600	11.73	20231027	28600	-89.84	20230203	2600	11.73	20231027	3.47	N	419050	100	57 억	197428	N	N	N	N
41	20231222	091228	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	15	2	0.52	179139185	61659	13.55	2910	2930	2900	3755	2025	2890	2905.32	0.35	0	1236	3006	2947	2906	2847	2806	2927	2827	57	865	100	2020	5	1	57196240	1662	17.61	3.19	12	0.11	165.00	910.00	7600	20230901	-61.78	2600	20231027	11.73	7600	-61.78	20230901	2600	11.73	20231027	28600	-89.84	20230203	2600	11.73	20231027	3.47	N	419050	100	57 억	197428	N	N	N	N
42	20231221	161217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-35	5	-1.20	1293284830	444327	54.77	2900	2965	2865	3800	2050	2925	2910.62	0.38	6800	-18248	3008	2966	2943	2901	2878	2955	2890	57	875	100	2040	5	1	57196240	1653	17.52	3.18	12	0.78	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.49	N	419050	100	57 억	216755	N	N	N	N
43	20231221	151223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-20	5	-0.68	1192187775	409413	50.46	2900	2965	2865	3800	2050	2925	2911.88	0.38	6800	-19189	3008	2966	2943	2901	2878	2955	2890	57	875	100	2040	5	1	57196240	1662	17.61	3.19	12	0.72	165.00	910.00	7600	20230901	-61.78	2600	20231027	11.73	7600	-61.78	20230901	2600	11.73	20231027	28600	-89.84	20230203	2600	11.73	20231027	3.49	N	419050	100	57 억	216755	N	N	N	N
44	20231221	141219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-35	5	-1.20	1067408670	366358	45.16	2900	2965	2865	3800	2050	2925	2913.51	0.38	6800	-16697	3008	2966	2943	2901	2878	2955	2890	57	875	100	2040	5	1	57196240	1653	17.52	3.18	12	0.64	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.49	N	419050	100	57 억	216755	N	N	N	N
45	20231221	131216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-15	5	-0.51	893469100	306318	37.76	2900	2965	2865	3800	2050	2925	2916.75	0.38	6800	-9429	3008	2966	2943	2901	2878	2955	2890	57	875	100	2040	5	1	57196240	1664	17.64	3.20	12	0.54	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	7600	-61.71	20230901	2600	11.92	20231027	28600	-89.83	20230203	2600	11.92	20231027	3.49	N	419050	100	57 억	216755	N	N	N	N
46	20231221	121225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-20	5	-0.68	787203115	269774	33.25	2900	2965	2865	3800	2050	2925	2917.96	0.38	6800	-592	3008	2966	2943	2901	2878	2955	2890	57	875	100	2040	5	1	57196240	1662	17.61	3.19	12	0.47	165.00	910.00	7600	20230901	-61.78	2600	20231027	11.73	7600	-61.78	20230901	2600	11.73	20231027	28600	-89.84	20230203	2600	11.73	20231027	3.49	N	419050	100	57 억	216755	N	N	N	N
47	20231221	111225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-15	5	-0.51	723195880	247763	30.54	2900	2965	2865	3800	2050	2925	2918.85	0.38	6800	-564	3008	2966	2943	2901	2878	2955	2890	57	875	100	2040	5	1	57196240	1664	17.64	3.20	12	0.43	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	7600	-61.71	20230901	2600	11.92	20231027	28600	-89.83	20230203	2600	11.92	20231027	3.49	N	419050	100	57 억	216755	N	N	N	N
48	20231221	101219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	0	3	0.00	485065785	165898	20.45	2900	2965	2865	3800	2050	2925	2923.87	0.38	6800	23068	3008	2966	2943	2901	2878	2955	2890	57	875	100	2040	5	1	57196240	1673	17.73	3.21	12	0.29	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	3.49	N	419050	100	57 억	216755	N	N	N	N
49	20231221	091220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-5	5	-0.17	186231060	64395	7.94	2900	2920	2865	3800	2050	2925	2890.99	0.38	6800	12246	3008	2966	2943	2901	2878	2955	2890	57	875	100	2040	5	1	57196240	1670	17.70	3.21	12	0.11	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	7600	-61.58	20230901	2600	12.31	20231027	28600	-89.79	20230203	2600	12.31	20231027	3.49	N	419050	100	57 억	216755	N	N	N	N
50	20231220	161225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	0	3	0.00	2356736925	799504	124.47	2930	2985	2920	3800	2050	2925	2947.80	0.40	0	-20108	3015	2970	2940	2895	2865	2955	2880	57	875	100	2040	5	1	57196240	1673	17.73	3.21	12	1.40	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	3.47	N	419050	100	57 억	230130	N	N	N	N
51	20231220	151322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	5	2	0.17	2278027540	772606	120.29	2930	2985	2920	3800	2050	2925	2948.50	0.40	0	-21804	3015	2970	2940	2895	2865	2955	2880	57	875	100	2040	5	1	57196240	1676	17.76	3.22	12	1.35	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	7600	-61.45	20230901	2600	12.69	20231027	28600	-89.76	20230203	2600	12.69	20231027	3.47	N	419050	100	57 억	230130	N	N	N	N
52	20231220	141347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	0	3	0.00	2052808220	695665	108.31	2930	2985	2920	3800	2050	2925	2950.86	0.40	0	-19456	3015	2970	2940	2895	2865	2955	2880	57	875	100	2040	5	1	57196240	1673	17.73	3.21	12	1.22	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	3.47	N	419050	100	57 억	230130	N	N	N	N
53	20231220	131334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	15	2	0.51	1940743270	657464	102.36	2930	2985	2920	3800	2050	2925	2951.86	0.40	0	-16718	3015	2970	2940	2895	2865	2955	2880	57	875	100	2040	5	1	57196240	1682	17.82	3.23	12	1.15	165.00	910.00	7600	20230901	-61.32	2600	20231027	13.08	7600	-61.32	20230901	2600	13.08	20231027	28600	-89.72	20230203	2600	13.08	20231027	3.47	N	419050	100	57 억	230130	N	N	N	N
54	20231220	121217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	20	2	0.68	1566959530	529784	82.48	2930	2985	2925	3800	2050	2925	2957.73	0.40	0	-11630	3015	2970	2940	2895	2865	2955	2880	57	875	100	2040	5	1	57196240	1684	17.85	3.24	12	0.93	165.00	910.00	7600	20230901	-61.25	2600	20231027	13.27	7600	-61.25	20230901	2600	13.27	20231027	28600	-89.70	20230203	2600	13.27	20231027	3.47	N	419050	100	57 억	230130	N	N	N	N
55	20231220	111221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	25	2	0.85	1465511900	495347	77.12	2930	2985	2925	3800	2050	2925	2958.56	0.40	0	-7466	3015	2970	2940	2895	2865	2955	2880	57	875	100	2040	5	1	57196240	1687	17.88	3.24	12	0.87	165.00	910.00	7600	20230901	-61.18	2600	20231027	13.46	7600	-61.18	20230901	2600	13.46	20231027	28600	-89.69	20230203	2600	13.46	20231027	3.47	N	419050	100	57 억	230130	N	N	N	N
56	20231220	101222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	35	2	1.20	1230384515	415454	64.68	2930	2985	2925	3800	2050	2925	2961.54	0.40	0	-9083	3015	2970	2940	2895	2865	2955	2880	57	875	100	2040	5	1	57196240	1693	17.94	3.25	12	0.73	165.00	910.00	7600	20230901	-61.05	2600	20231027	13.85	7600	-61.05	20230901	2600	13.85	20231027	28600	-89.65	20230203	2600	13.85	20231027	3.47	N	419050	100	57 억	230130	N	N	N	N
57	20231220	091219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	15	2	0.51	134461570	45825	7.13	2930	2955	2925	3800	2050	2925	2934.24	0.40	0	5948	3015	2970	2940	2895	2865	2955	2880	57	875	100	2040	5	1	57196240	1682	17.82	3.23	12	0.08	165.00	910.00	7600	20230901	-61.32	2600	20231027	13.08	7600	-61.32	20230901	2600	13.08	20231027	28600	-89.72	20230203	2600	13.08	20231027	3.47	N	419050	100	57 억	230130	N	N	N	N
58	20231219	161217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-20	5	-0.68	1844812765	628211	63.56	2960	2985	2910	3825	2065	2945	2936.64	0.39	0	5457	3021	2982	2941	2902	2861	3002	2922	57	880	100	2060	5	1	57196240	1673	17.73	3.21	12	1.10	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	3.61	N	419050	100	57 억	224667	N	N	N	N
59	20231219	151222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-15	5	-0.51	1790631055	609670	61.68	2960	2985	2910	3825	2065	2945	2937.05	0.39	0	4101	3021	2982	2941	2902	2861	3002	2922	57	880	100	2060	5	1	57196240	1676	17.76	3.22	12	1.07	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	7600	-61.45	20230901	2600	12.69	20231027	28600	-89.76	20230203	2600	12.69	20231027	3.61	N	419050	100	57 억	224667	N	N	N	N
60	20231219	141216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-5	5	-0.17	1546119470	526024	53.22	2960	2985	2910	3825	2065	2945	2939.26	0.39	0	-5228	3021	2982	2941	2902	2861	3002	2922	57	880	100	2060	5	1	57196240	1682	17.82	3.23	12	0.92	165.00	910.00	7600	20230901	-61.32	2600	20231027	13.08	7600	-61.32	20230901	2600	13.08	20231027	28600	-89.72	20230203	2600	13.08	20231027	3.61	N	419050	100	57 억	224667	N	N	N	N
61	20231219	131224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-5	5	-0.17	1386349290	471720	47.73	2960	2985	2910	3825	2065	2945	2938.92	0.39	0	-5573	3021	2982	2941	2902	2861	3002	2922	57	880	100	2060	5	1	57196240	1682	17.82	3.23	12	0.82	165.00	910.00	7600	20230901	-61.32	2600	20231027	13.08	7600	-61.32	20230901	2600	13.08	20231027	28600	-89.72	20230203	2600	13.08	20231027	3.61	N	419050	100	57 억	224667	N	N	N	N
62	20231219	121225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-25	5	-0.85	1227587040	417411	42.23	2960	2985	2910	3825	2065	2945	2940.96	0.39	0	2098	3021	2982	2941	2902	2861	3002	2922	57	880	100	2060	5	1	57196240	1670	17.70	3.21	12	0.73	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	7600	-61.58	20230901	2600	12.31	20231027	28600	-89.79	20230203	2600	12.31	20231027	3.61	N	419050	100	57 억	224667	N	N	N	N
63	20231219	111220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-20	5	-0.68	1098436530	373109	37.75	2960	2985	2915	3825	2065	2945	2944.01	0.39	0	3775	3021	2982	2941	2902	2861	3002	2922	57	880	100	2060	5	1	57196240	1673	17.73	3.21	12	0.65	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	3.61	N	419050	100	57 억	224667	N	N	N	N
64	20231219	101216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-25	5	-0.85	847123445	287192	29.06	2960	2985	2915	3825	2065	2945	2949.68	0.39	0	10523	3021	2982	2941	2902	2861	3002	2922	57	880	100	2060	5	1	57196240	1670	17.70	3.21	12	0.50	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	7600	-61.58	20230901	2600	12.31	20231027	28600	-89.79	20230203	2600	12.31	20231027	3.61	N	419050	100	57 억	224667	N	N	N	N
65	20231219	091215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	10	2	0.34	381397975	128594	13.01	2960	2985	2950	3825	2065	2945	2965.91	0.39	0	12479	3021	2982	2941	2902	2861	3002	2922	57	880	100	2060	5	1	57196240	1690	17.91	3.25	12	0.22	165.00	910.00	7600	20230901	-61.12	2600	20231027	13.65	7600	-61.12	20230901	2600	13.65	20231027	28600	-89.67	20230203	2600	13.65	20231027	3.61	N	419050	100	57 억	224667	N	N	N	N
66	20231218	161213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	45	2	1.55	2868173325	974115	61.74	2930	2980	2900	3770	2030	2900	2944.39	0.44	0	-29792	3036	2967	2906	2837	2776	3002	2872	57	870	100	2030	5	1	57196240	1684	17.85	3.24	12	1.70	165.00	910.00	7600	20230901	-61.25	2600	20231027	13.27	7600	-61.25	20230901	2600	13.27	20231027	28600	-89.70	20230203	2600	13.27	20231027	3.62	N	419050	100	57 억	254121	N	N	N	N
67	20231218	151216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	45	2	1.55	2759526315	937251	59.41	2930	2980	2900	3770	2030	2900	2944.28	0.44	0	-30679	3036	2967	2906	2837	2776	3002	2872	57	870	100	2030	5	1	57196240	1684	17.85	3.24	12	1.64	165.00	910.00	7600	20230901	-61.25	2600	20231027	13.27	7600	-61.25	20230901	2600	13.27	20231027	28600	-89.70	20230203	2600	13.27	20231027	3.62	N	419050	100	57 억	254121	N	N	N	N
68	20231218	141219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	50	2	1.72	2558325425	868794	55.07	2930	2980	2900	3770	2030	2900	2944.69	0.44	0	-39620	3036	2967	2906	2837	2776	3002	2872	57	870	100	2030	5	1	57196240	1687	17.88	3.24	12	1.52	165.00	910.00	7600	20230901	-61.18	2600	20231027	13.46	7600	-61.18	20230901	2600	13.46	20231027	28600	-89.69	20230203	2600	13.46	20231027	3.62	N	419050	100	57 억	254121	N	N	N	N
69	20231218	131209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	60	2	2.07	2274927160	772680	48.98	2930	2980	2900	3770	2030	2900	2944.20	0.44	0	-50164	3036	2967	2906	2837	2776	3002	2872	57	870	100	2030	5	1	57196240	1693	17.94	3.25	12	1.35	165.00	910.00	7600	20230901	-61.05	2600	20231027	13.85	7600	-61.05	20230901	2600	13.85	20231027	28600	-89.65	20230203	2600	13.85	20231027	3.62	N	419050	100	57 억	254121	N	N	N	N
70	20231218	121207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	50	2	1.72	2060293175	700002	44.37	2930	2980	2900	3770	2030	2900	2943.27	0.44	0	-48049	3036	2967	2906	2837	2776	3002	2872	57	870	100	2030	5	1	57196240	1687	17.88	3.24	12	1.22	165.00	910.00	7600	20230901	-61.18	2600	20231027	13.46	7600	-61.18	20230901	2600	13.46	20231027	28600	-89.69	20230203	2600	13.46	20231027	3.62	N	419050	100	57 억	254121	N	N	N	N
71	20231218	111208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	25	2	0.86	768652355	263195	16.68	2930	2945	2900	3770	2030	2900	2920.47	0.44	0	-9583	3036	2967	2906	2837	2776	3002	2872	57	870	100	2030	5	1	57196240	1673	17.73	3.21	12	0.46	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	3.62	N	419050	100	57 억	254121	N	N	N	N
72	20231218	101206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	5	2	0.17	600187720	205407	13.02	2930	2945	2900	3770	2030	2900	2921.94	0.44	0	-15766	3036	2967	2906	2837	2776	3002	2872	57	870	100	2030	5	1	57196240	1662	17.61	3.19	12	0.36	165.00	910.00	7600	20230901	-61.78	2600	20231027	11.73	7600	-61.78	20230901	2600	11.73	20231027	28600	-89.84	20230203	2600	11.73	20231027	3.62	N	419050	100	57 억	254121	N	N	N	N
73	20231218	091204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	40	2	1.38	176420100	60276	3.82	2930	2940	2910	3770	2030	2900	2926.87	0.44	0	-3439	3036	2967	2906	2837	2776	3002	2872	57	870	100	2030	5	1	57196240	1682	17.82	3.23	12	0.11	165.00	910.00	7600	20230901	-61.32	2600	20231027	13.08	7600	-61.32	20230901	2600	13.08	20231027	28600	-89.72	20230203	2600	13.08	20231027	3.62	N	419050	100	57 억	254121	N	N	N	N
74	20231215	161208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	60	2	2.11	4538518835	1554301	326.79	2845	2975	2845	3690	1990	2840	2919.98	0.23	0	120116	2946	2892	2851	2797	2756	2872	2777	57	850	100	1980	5	1	57196240	1659	17.58	3.19	12	2.72	165.00	910.00	7600	20230901	-61.84	2600	20231027	11.54	7600	-61.84	20230901	2600	11.54	20231027	28600	-89.86	20230203	2600	11.54	20231027	3.54	N	419050	100	57 억	134071	N	N	N	N
75	20231215	151212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	60	2	2.11	4442660280	1521258	319.84	2845	2975	2845	3690	1990	2840	2920.39	0.23	0	115708	2946	2892	2851	2797	2756	2872	2777	57	850	100	1980	5	1	57196240	1659	17.58	3.19	12	2.66	165.00	910.00	7600	20230901	-61.84	2600	20231027	11.54	7600	-61.84	20230901	2600	11.54	20231027	28600	-89.86	20230203	2600	11.54	20231027	3.54	N	419050	100	57 억	134071	N	N	N	N
76	20231215	141210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	50	2	1.76	4198984185	1437284	302.19	2845	2975	2845	3690	1990	2840	2921.47	0.23	0	90010	2946	2892	2851	2797	2756	2872	2777	57	850	100	1980	5	1	57196240	1653	17.52	3.18	12	2.51	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.54	N	419050	100	57 억	134071	N	N	N	N
77	20231215	131204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	65	2	2.29	3960629495	1354721	284.83	2845	2975	2845	3690	1990	2840	2923.58	0.23	0	89055	2946	2892	2851	2797	2756	2872	2777	57	850	100	1980	5	1	57196240	1662	17.61	3.19	12	2.37	165.00	910.00	7600	20230901	-61.78	2600	20231027	11.73	7600	-61.78	20230901	2600	11.73	20231027	28600	-89.84	20230203	2600	11.73	20231027	3.54	N	419050	100	57 억	134071	N	N	N	N
78	20231215	121204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	75	2	2.64	3694161615	1263071	265.56	2845	2975	2845	3690	1990	2840	2924.75	0.23	0	90209	2946	2892	2851	2797	2756	2872	2777	57	850	100	1980	5	1	57196240	1667	17.67	3.20	12	2.21	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	7600	-61.64	20230901	2600	12.12	20231027	28600	-89.81	20230203	2600	12.12	20231027	3.54	N	419050	100	57 억	134071	N	N	N	N
79	20231215	111158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	100	2	3.52	3428335095	1171905	246.39	2845	2975	2845	3690	1990	2840	2925.44	0.23	0	78357	2946	2892	2851	2797	2756	2872	2777	57	850	100	1980	5	1	57196240	1682	17.82	3.23	12	2.05	165.00	910.00	7600	20230901	-61.32	2600	20231027	13.08	7600	-61.32	20230901	2600	13.08	20231027	28600	-89.72	20230203	2600	13.08	20231027	3.54	N	419050	100	57 억	134071	N	N	N	N
80	20231215	101204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	105	2	3.70	2607746855	892864	187.72	2845	2965	2845	3690	1990	2840	2920.65	0.23	0	55733	2946	2892	2851	2797	2756	2872	2777	57	850	100	1980	5	1	57196240	1684	17.85	3.24	12	1.56	165.00	910.00	7600	20230901	-61.25	2600	20231027	13.27	7600	-61.25	20230901	2600	13.27	20231027	28600	-89.70	20230203	2600	13.27	20231027	3.54	N	419050	100	57 억	134071	N	N	N	N
81	20231215	091209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	75	2	2.64	332024815	114948	24.17	2845	2915	2845	3690	1990	2840	2888.48	0.23	0	78116	2946	2892	2851	2797	2756	2872	2777	57	850	100	1980	5	1	57196240	1667	17.67	3.20	12	0.20	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	7600	-61.64	20230901	2600	12.12	20231027	28600	-89.81	20230203	2600	12.12	20231027	3.54	N	419050	100	57 억	134071	N	N	N	N
82	20231214	161200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-20	5	-0.70	1340710695	470884	71.13	2875	2905	2810	3715	2005	2860	2847.23	0.31	22120	-43783	2946	2902	2861	2817	2776	2882	2797	57	855	100	2000	5	1	57196240	1624	17.21	3.12	12	0.82	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	3.45	N	419050	100	57 억	177690	N	N	N	N
83	20231214	151240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-20	5	-0.70	1284057890	450932	68.11	2875	2905	2810	3715	2005	2860	2847.56	0.31	22120	-43952	2946	2902	2861	2817	2776	2882	2797	57	855	100	2000	5	1	57196240	1624	17.21	3.12	12	0.79	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	3.45	N	419050	100	57 억	177690	N	N	N	N
84	20231214	141208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-45	5	-1.57	1116835950	391729	59.17	2875	2905	2810	3715	2005	2860	2851.04	0.31	22120	-37998	2946	2902	2861	2817	2776	2882	2797	57	855	100	2000	5	1	57196240	1610	17.06	3.09	12	0.68	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	7600	-62.96	20230901	2600	8.27	20231027	28600	-90.16	20230203	2600	8.27	20231027	3.45	N	419050	100	57 억	177690	N	N	N	N
85	20231214	131237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-25	5	-0.87	963502275	337453	50.97	2875	2905	2825	3715	2005	2860	2855.22	0.31	22120	-29893	2946	2902	2861	2817	2776	2882	2797	57	855	100	2000	5	1	57196240	1622	17.18	3.12	12	0.59	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.45	N	419050	100	57 억	177690	N	N	N	N
86	20231214	121301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-10	5	-0.35	823804690	288155	43.53	2875	2905	2825	3715	2005	2860	2858.89	0.31	22120	-26188	2946	2902	2861	2817	2776	2882	2797	57	855	100	2000	5	1	57196240	1630	17.27	3.13	12	0.50	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	3.45	N	419050	100	57 억	177690	N	N	N	N
87	20231214	111235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-15	5	-0.52	697350360	243632	36.80	2875	2905	2825	3715	2005	2860	2862.31	0.31	22120	-13695	2946	2902	2861	2817	2776	2882	2797	57	855	100	2000	5	1	57196240	1627	17.24	3.13	12	0.43	165.00	910.00	7600	20230901	-62.57	2600	20231027	9.42	7600	-62.57	20230901	2600	9.42	20231027	28600	-90.05	20230203	2600	9.42	20231027	3.45	N	419050	100	57 억	177690	N	N	N	N
88	20231214	101148	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-15	5	-0.52	489671815	170506	25.75	2875	2905	2845	3715	2005	2860	2871.87	0.31	22120	5299	2946	2902	2861	2817	2776	2882	2797	57	855	100	2000	5	1	57196240	1627	17.24	3.13	12	0.30	165.00	910.00	7600	20230901	-62.57	2600	20231027	9.42	7600	-62.57	20230901	2600	9.42	20231027	28600	-90.05	20230203	2600	9.42	20231027	3.45	N	419050	100	57 억	177690	N	N	N	N
89	20231214	091129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	20	2	0.70	107950865	37484	5.66	2875	2905	2865	3715	2005	2860	2879.92	0.31	22120	10363	2946	2902	2861	2817	2776	2882	2797	57	855	100	2000	5	1	57196240	1647	17.45	3.16	12	0.07	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	3.45	N	419050	100	57 억	177690	N	N	N	N
90	20231213	161154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-10	5	-0.35	1877995060	655388	49.16	2870	2905	2820	3730	2010	2870	2865.47	0.38	0	-66163	3000	2935	2860	2795	2720	2967	2827	57	860	100	2000	5	1	57196240	1636	17.33	3.14	12	1.15	165.00	910.00	7600	20230901	-62.37	2600	20231027	10.00	7600	-62.37	20230901	2600	10.00	20231027	28600	-90.00	20230203	2600	10.00	20231027	3.44	N	419050	100	57 억	218525	N	N	N	N
91	20231213	151220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	0	3	0.00	1822299550	635918	47.70	2870	2905	2820	3730	2010	2870	2865.62	0.38	0	-67601	3000	2935	2860	2795	2720	2967	2827	57	860	100	2000	5	1	57196240	1642	17.39	3.15	12	1.11	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	3.44	N	419050	100	57 억	218525	N	N	N	N
92	20231213	141219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	10	2	0.35	1694659295	591263	44.35	2870	2905	2820	3730	2010	2870	2866.17	0.38	0	-76771	3000	2935	2860	2795	2720	2967	2827	57	860	100	2000	5	1	57196240	1647	17.45	3.16	12	1.03	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	3.44	N	419050	100	57 억	218525	N	N	N	N
93	20231213	131222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-5	5	-0.17	1415671140	493944	37.05	2870	2905	2820	3730	2010	2870	2866.06	0.38	0	-93001	3000	2935	2860	2795	2720	2967	2827	57	860	100	2000	5	1	57196240	1639	17.36	3.15	12	0.86	165.00	910.00	7600	20230901	-62.30	2600	20231027	10.19	7600	-62.30	20230901	2600	10.19	20231027	28600	-89.98	20230203	2600	10.19	20231027	3.44	N	419050	100	57 억	218525	N	N	N	N
94	20231213	121218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-15	5	-0.52	1360298475	474546	35.60	2870	2905	2820	3730	2010	2870	2866.53	0.38	0	-92063	3000	2935	2860	2795	2720	2967	2827	57	860	100	2000	5	1	57196240	1633	17.30	3.14	12	0.83	165.00	910.00	7600	20230901	-62.43	2600	20231027	9.81	7600	-62.43	20230901	2600	9.81	20231027	28600	-90.02	20230203	2600	9.81	20231027	3.44	N	419050	100	57 억	218525	N	N	N	N
95	20231213	111223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	0	3	0.00	1284323745	447955	33.60	2870	2905	2820	3730	2010	2870	2867.08	0.38	0	-89083	3000	2935	2860	2795	2720	2967	2827	57	860	100	2000	5	1	57196240	1642	17.39	3.15	12	0.78	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	3.44	N	419050	100	57 억	218525	N	N	N	N
96	20231213	101231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-40	5	-1.39	433686420	152538	11.44	2870	2885	2820	3730	2010	2870	2843.14	0.38	0	-31673	3000	2935	2860	2795	2720	2967	2827	57	860	100	2000	5	1	57196240	1619	17.15	3.11	12	0.27	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	7600	-62.76	20230901	2600	8.85	20231027	28600	-90.10	20230203	2600	8.85	20231027	3.44	N	419050	100	57 억	218525	N	N	N	N
97	20231213	091215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-20	5	-0.70	136403630	47653	3.57	2870	2885	2845	3730	2010	2870	2862.44	0.38	0	-6468	3000	2935	2860	2795	2720	2967	2827	57	860	100	2000	5	1	57196240	1630	17.27	3.13	12	0.08	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	3.44	N	419050	100	57 억	218525	N	N	N	N
98	20231212	161133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	85	2	3.05	3812186755	1330263	416.85	2790	2925	2785	3620	1950	2785	2865.74	0.37	0	6355	2868	2826	2798	2756	2728	2847	2777	57	835	100	1940	5	1	57196240	1642	17.39	3.15	12	2.33	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	3.42	N	419050	100	57 억	212698	N	N	N	N
99	20231212	151138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	80	2	2.87	3717334610	1297228	406.50	2790	2925	2785	3620	1950	2785	2865.60	0.37	0	14030	2868	2826	2798	2756	2728	2847	2777	57	835	100	1940	5	1	57196240	1639	17.36	3.15	12	2.27	165.00	910.00	7600	20230901	-62.30	2600	20231027	10.19	7600	-62.30	20230901	2600	10.19	20231027	28600	-89.98	20230203	2600	10.19	20231027	3.42	N	419050	100	57 억	212698	N	N	N	N
100	20231212	141035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	85	2	3.05	3563060330	1243364	389.62	2790	2925	2785	3620	1950	2785	2865.66	0.37	0	2667	2868	2826	2798	2756	2728	2847	2777	57	835	100	1940	5	1	57196240	1642	17.39	3.15	12	2.17	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	3.42	N	419050	100	57 억	212698	N	N	N	N
101	20231212	131040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	100	2	3.59	3295376550	1150503	360.52	2790	2925	2785	3620	1950	2785	2864.29	0.37	0	-32533	2868	2826	2798	2756	2728	2847	2777	57	835	100	1940	5	1	57196240	1650	17.48	3.17	12	2.01	165.00	910.00	7600	20230901	-62.04	2600	20231027	10.96	7600	-62.04	20230901	2600	10.96	20231027	28600	-89.91	20230203	2600	10.96	20231027	3.42	N	419050	100	57 억	212698	N	N	N	N
102	20231212	121029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	65	2	2.33	2952780060	1031087	323.10	2790	2925	2785	3620	1950	2785	2863.75	0.37	0	-65626	2868	2826	2798	2756	2728	2847	2777	57	835	100	1940	5	1	57196240	1630	17.27	3.13	12	1.80	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	3.42	N	419050	100	57 억	212698	N	N	N	N
103	20231212	111046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	55	2	1.97	2782732690	971126	304.31	2790	2925	2785	3620	1950	2785	2865.47	0.37	0	-70853	2868	2826	2798	2756	2728	2847	2777	57	835	100	1940	5	1	57196240	1624	17.21	3.12	12	1.70	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	3.42	N	419050	100	57 억	212698	N	N	N	N
104	20231212	101130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	105	2	3.77	2004220055	700375	219.47	2790	2925	2785	3620	1950	2785	2861.64	0.37	0	-79312	2868	2826	2798	2756	2728	2847	2777	57	835	100	1940	5	1	57196240	1653	17.52	3.18	12	1.22	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	3.42	N	419050	100	57 억	212698	N	N	N	N
105	20231212	091130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	40	2	1.44	218337995	77853	24.40	2790	2835	2785	3620	1950	2785	2804.49	0.37	0	-14125	2868	2826	2798	2756	2728	2847	2777	57	835	100	1940	5	1	57196240	1616	17.12	3.10	12	0.14	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	3.42	N	419050	100	57 억	212698	N	N	N	N
106	20231211	161133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	15	2	0.54	878714050	313366	57.44	2775	2840	2770	3600	1940	2770	2804.29	0.32	48954	77003	2863	2816	2783	2736	2703	2800	2720	57	830	100	1930	5	1	57196240	1593	16.88	3.06	12	0.55	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
107	20231211	151128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	15	2	0.54	821785110	292918	53.69	2775	2840	2770	3600	1940	2770	2805.51	0.32	48954	77908	2863	2816	2783	2736	2703	2800	2720	57	830	100	1930	5	1	57196240	1593	16.88	3.06	12	0.51	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
108	20231211	141129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	35	2	1.26	696666290	248039	45.46	2775	2840	2770	3600	1940	2770	2808.70	0.32	48954	93371	2863	2816	2783	2736	2703	2800	2720	57	830	100	1930	5	1	57196240	1604	17.00	3.08	12	0.43	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
109	20231211	131125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	35	2	1.26	639445080	227612	41.72	2775	2840	2770	3600	1940	2770	2809.36	0.32	48954	94339	2863	2816	2783	2736	2703	2800	2720	57	830	100	1930	5	1	57196240	1604	17.00	3.08	12	0.40	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
110	20231211	121128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	40	2	1.44	563857070	200604	36.77	2775	2840	2770	3600	1940	2770	2810.80	0.32	48954	94546	2863	2816	2783	2736	2703	2800	2720	57	830	100	1930	5	1	57196240	1607	17.03	3.09	12	0.35	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
111	20231211	111122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	40	2	1.44	473653015	168411	30.87	2775	2840	2770	3600	1940	2770	2812.48	0.32	48954	97420	2863	2816	2783	2736	2703	2800	2720	57	830	100	1930	5	1	57196240	1607	17.03	3.09	12	0.29	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
112	20231211	101122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	45	2	1.62	418333885	148715	27.26	2775	2840	2770	3600	1940	2770	2812.99	0.32	48954	93542	2863	2816	2783	2736	2703	2800	2720	57	830	100	1930	5	1	57196240	1610	17.06	3.09	12	0.26	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	7600	-62.96	20230901	2600	8.27	20231027	28600	-90.16	20230203	2600	8.27	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
113	20231211	091121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	35	2	1.26	79320790	28493	5.22	2775	2810	2770	3600	1940	2770	2783.87	0.32	48954	5332	2863	2816	2783	2736	2703	2800	2720	57	830	100	1930	5	1	57196240	1604	17.00	3.08	12	0.05	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
114	20231208	161113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	0	3	0.00	1509846200	542992	163.58	2775	2830	2750	3600	1940	2770	2780.70	0.32	0	-49992	2883	2826	2793	2736	2703	2810	2720	57	830	100	1930	5	1	57196240	1584	16.79	3.04	12	0.95	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	7600	-63.55	20230901	2600	6.54	20231027	28600	-90.31	20230203	2600	6.54	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
115	20231208	151115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	10	2	0.36	1440501315	518002	156.05	2775	2830	2750	3600	1940	2770	2780.90	0.32	0	-53480	2883	2826	2793	2736	2703	2810	2720	57	830	100	1930	5	1	57196240	1590	16.85	3.05	12	0.91	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	7600	-63.42	20230901	2600	6.92	20231027	28600	-90.28	20230203	2600	6.92	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
116	20231208	141115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-5	5	-0.18	1265479295	454806	137.01	2775	2830	2750	3600	1940	2770	2782.48	0.32	0	-64937	2883	2826	2793	2736	2703	2810	2720	57	830	100	1930	5	1	57196240	1581	16.76	3.04	12	0.80	165.00	910.00	7600	20230901	-63.62	2600	20231027	6.35	7600	-63.62	20230901	2600	6.35	20231027	28600	-90.33	20230203	2600	6.35	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
117	20231208	131113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-15	5	-0.54	1208182985	434074	130.77	2775	2830	2750	3600	1940	2770	2783.38	0.32	0	-64024	2883	2826	2793	2736	2703	2810	2720	57	830	100	1930	5	1	57196240	1576	16.70	3.03	12	0.76	165.00	910.00	7600	20230901	-63.75	2600	20231027	5.96	7600	-63.75	20230901	2600	5.96	20231027	28600	-90.37	20230203	2600	5.96	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
118	20231208	121110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-10	5	-0.36	1134885185	407461	122.75	2775	2830	2750	3600	1940	2770	2785.29	0.32	0	-58541	2883	2826	2793	2736	2703	2810	2720	57	830	100	1930	5	1	57196240	1579	16.73	3.03	12	0.71	165.00	910.00	7600	20230901	-63.68	2600	20231027	6.15	7600	-63.68	20230901	2600	6.15	20231027	28600	-90.35	20230203	2600	6.15	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
119	20231208	111105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	0	3	0.00	933532195	334453	100.76	2775	2830	2760	3600	1940	2770	2791.28	0.32	0	-46701	2883	2826	2793	2736	2703	2810	2720	57	830	100	1930	5	1	57196240	1584	16.79	3.04	12	0.58	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	7600	-63.55	20230901	2600	6.54	20231027	28600	-90.31	20230203	2600	6.54	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
120	20231208	101114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	25	2	0.90	719899470	257349	77.53	2775	2830	2765	3600	1940	2770	2797.46	0.32	0	-22168	2883	2826	2793	2736	2703	2810	2720	57	830	100	1930	5	1	57196240	1599	16.94	3.07	12	0.45	165.00	910.00	7600	20230901	-63.22	2600	20231027	7.50	7600	-63.22	20230901	2600	7.50	20231027	28600	-90.23	20230203	2600	7.50	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
121	20231208	091103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	10	2	0.36	61662660	22219	6.69	2775	2795	2770	3600	1940	2770	2775.43	0.32	0	2291	2883	2826	2793	2736	2703	2810	2720	57	830	100	1930	5	1	57196240	1590	16.85	3.05	12	0.04	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	7600	-63.42	20230901	2600	6.92	20231027	28600	-90.28	20230203	2600	6.92	20231027	3.31	N	419050	100	57 억	184648	N	N	N	N
122	20231207	161104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-75	5	-2.64	917342250	329122	64.27	2850	2850	2760	3695	1995	2845	2787.26	0.43	0	-58397	2928	2886	2818	2776	2708	2907	2797	57	850	100	1990	5	1	57196240	1584	16.79	3.04	12	0.58	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	7600	-63.55	20230901	2600	6.54	20231027	28600	-90.31	20230203	2600	6.54	20231027	3.26	N	419050	100	57 억	244082	N	N	N	N
123	20231207	151107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-70	5	-2.46	864001055	309889	60.51	2850	2850	2760	3695	1995	2845	2788.10	0.43	0	-57186	2928	2886	2818	2776	2708	2907	2797	57	850	100	1990	5	1	57196240	1587	16.82	3.05	12	0.54	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	7600	-63.49	20230901	2600	6.73	20231027	28600	-90.30	20230203	2600	6.73	20231027	3.26	N	419050	100	57 억	244082	N	N	N	N
124	20231207	141106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-60	5	-2.11	672134905	240923	47.04	2850	2850	2760	3695	1995	2845	2789.83	0.43	0	-38254	2928	2886	2818	2776	2708	2907	2797	57	850	100	1990	5	1	57196240	1593	16.88	3.06	12	0.42	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	3.26	N	419050	100	57 억	244082	N	N	N	N
125	20231207	131103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-60	5	-2.11	603169115	216158	42.21	2850	2850	2760	3695	1995	2845	2790.41	0.43	0	-36815	2928	2886	2818	2776	2708	2907	2797	57	850	100	1990	5	1	57196240	1593	16.88	3.06	12	0.38	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	3.26	N	419050	100	57 억	244082	N	N	N	N
126	20231207	121103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-60	5	-2.11	558635245	200146	39.08	2850	2850	2760	3695	1995	2845	2791.14	0.43	0	-30142	2928	2886	2818	2776	2708	2907	2797	57	850	100	1990	5	1	57196240	1593	16.88	3.06	12	0.35	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	3.26	N	419050	100	57 억	244082	N	N	N	N
127	20231207	111050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-70	5	-2.46	473806190	169632	33.12	2850	2850	2760	3695	1995	2845	2793.14	0.43	0	-19106	2928	2886	2818	2776	2708	2907	2797	57	850	100	1990	5	1	57196240	1587	16.82	3.05	12	0.30	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	7600	-63.49	20230901	2600	6.73	20231027	28600	-90.30	20230203	2600	6.73	20231027	3.26	N	419050	100	57 억	244082	N	N	N	N
128	20231207	101058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-60	5	-2.11	379110250	135588	26.48	2850	2850	2760	3695	1995	2845	2796.04	0.43	0	-675	2928	2886	2818	2776	2708	2907	2797	57	850	100	1990	5	1	57196240	1593	16.88	3.06	12	0.24	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	3.26	N	419050	100	57 억	244082	N	N	N	N
129	20231207	091103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-15	5	-0.53	56869580	20161	3.94	2850	2850	2805	3695	1995	2845	2820.77	0.43	0	9697	2928	2886	2818	2776	2708	2907	2797	57	850	100	1990	5	1	57196240	1619	17.15	3.11	12	0.04	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	7600	-62.76	20230901	2600	8.85	20231027	28600	-90.10	20230203	2600	8.85	20231027	3.26	N	419050	100	57 억	244082	N	N	N	N
130	20231206	161051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	70	2	2.52	1427059800	506418	116.30	2750	2860	2750	3605	1945	2775	2817.98	0.42	0	5154	2971	2872	2821	2722	2671	2847	2697	57	830	100	1940	5	1	57196240	1627	17.24	3.13	12	0.89	165.00	910.00	7600	20230901	-62.57	2600	20231027	9.42	7600	-62.57	20230901	2600	9.42	20231027	28600	-90.05	20230203	2600	9.42	20231027	3.13	N	419050	100	57 억	238921	N	N	N	N
131	20231206	151109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	65	2	2.34	1313477965	466521	107.14	2750	2860	2750	3605	1945	2775	2815.54	0.42	0	-19311	2971	2872	2821	2722	2671	2847	2697	57	830	100	1940	5	1	57196240	1624	17.21	3.12	12	0.82	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	3.13	N	419050	100	57 억	238921	N	N	N	N
132	20231206	141105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	55	2	1.98	1203215020	427542	98.18	2750	2860	2750	3605	1945	2775	2814.33	0.42	0	-34080	2971	2872	2821	2722	2671	2847	2697	57	830	100	1940	5	1	57196240	1619	17.15	3.11	12	0.75	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	7600	-62.76	20230901	2600	8.85	20231027	28600	-90.10	20230203	2600	8.85	20231027	3.13	N	419050	100	57 억	238921	N	N	N	N
133	20231206	131053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	60	2	2.16	1051582450	373986	85.88	2750	2860	2750	3605	1945	2775	2811.90	0.42	0	-61369	2971	2872	2821	2722	2671	2847	2697	57	830	100	1940	5	1	57196240	1622	17.18	3.12	12	0.65	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.13	N	419050	100	57 억	238921	N	N	N	N
134	20231206	121043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	50	2	1.80	980314335	348792	80.10	2750	2860	2750	3605	1945	2775	2810.68	0.42	0	-65572	2971	2872	2821	2722	2671	2847	2697	57	830	100	1940	5	1	57196240	1616	17.12	3.10	12	0.61	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	3.13	N	419050	100	57 억	238921	N	N	N	N
135	20231206	111107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	55	2	1.98	928011010	330261	75.84	2750	2860	2750	3605	1945	2775	2810.01	0.42	0	-69687	2971	2872	2821	2722	2671	2847	2697	57	830	100	1940	5	1	57196240	1619	17.15	3.11	12	0.58	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	7600	-62.76	20230901	2600	8.85	20231027	28600	-90.10	20230203	2600	8.85	20231027	3.13	N	419050	100	57 억	238921	N	N	N	N
136	20231206	101056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	10	2	0.36	296402975	106951	24.56	2750	2795	2750	3605	1945	2775	2771.36	0.42	0	-1200	2971	2872	2821	2722	2671	2847	2697	57	830	100	1940	5	1	57196240	1593	16.88	3.06	12	0.19	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	3.13	N	419050	100	57 억	238921	N	N	N	N
137	20231206	091058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	5	2	0.18	105821240	38271	8.79	2750	2795	2750	3605	1945	2775	2764.85	0.42	0	3691	2971	2872	2821	2722	2671	2847	2697	57	830	100	1940	5	1	57196240	1590	16.85	3.05	12	0.07	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	7600	-63.42	20230901	2600	6.92	20231027	28600	-90.28	20230203	2600	6.92	20231027	3.13	N	419050	100	57 억	238921	N	N	N	N
138	20231205	161059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-30	5	-1.07	1213525715	429835	73.33	2790	2920	2770	3645	1965	2805	2823.55	0.50	0	-44306	2948	2876	2838	2766	2728	2857	2747	57	840	100	1960	5	1	57196240	1587	16.82	3.05	12	0.75	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	7600	-63.49	20230901	2600	6.73	20231027	28600	-90.30	20230203	2600	6.73	20231027	3.08	N	419050	100	57 억	283839	N	N	N	N
139	20231205	151057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-25	5	-0.89	1132297860	400567	68.34	2790	2920	2770	3645	1965	2805	2826.75	0.50	0	-43758	2948	2876	2838	2766	2728	2857	2747	57	840	100	1960	5	1	57196240	1590	16.85	3.05	12	0.70	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	7600	-63.42	20230901	2600	6.92	20231027	28600	-90.28	20230203	2600	6.92	20231027	3.08	N	419050	100	57 억	283839	N	N	N	N
140	20231205	141055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	10	2	0.36	892623875	314566	53.66	2790	2920	2780	3645	1965	2805	2837.66	0.50	0	-22181	2948	2876	2838	2766	2728	2857	2747	57	840	100	1960	5	1	57196240	1610	17.06	3.09	12	0.55	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	7600	-62.96	20230901	2600	8.27	20231027	28600	-90.16	20230203	2600	8.27	20231027	3.08	N	419050	100	57 억	283839	N	N	N	N
141	20231205	131051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	30	2	1.07	753239125	265023	45.21	2790	2920	2780	3645	1965	2805	2842.19	0.50	0	4223	2948	2876	2838	2766	2728	2857	2747	57	840	100	1960	5	1	57196240	1622	17.18	3.12	12	0.46	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.08	N	419050	100	57 억	283839	N	N	N	N
142	20231205	121050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	30	2	1.07	710928185	250062	42.66	2790	2920	2780	3645	1965	2805	2843.04	0.50	0	5494	2948	2876	2838	2766	2728	2857	2747	57	840	100	1960	5	1	57196240	1622	17.18	3.12	12	0.44	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.08	N	419050	100	57 억	283839	N	N	N	N
143	20231205	111048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	30	2	1.07	681068455	239548	40.87	2790	2920	2780	3645	1965	2805	2843.17	0.50	0	5685	2948	2876	2838	2766	2728	2857	2747	57	840	100	1960	5	1	57196240	1622	17.18	3.12	12	0.42	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.08	N	419050	100	57 억	283839	N	N	N	N
144	20231205	101052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	50	2	1.78	525351190	184783	31.52	2790	2920	2780	3645	1965	2805	2843.11	0.50	0	-8380	2948	2876	2838	2766	2728	2857	2747	57	840	100	1960	5	1	57196240	1633	17.30	3.14	12	0.32	165.00	910.00	7600	20230901	-62.43	2600	20231027	9.81	7600	-62.43	20230901	2600	9.81	20231027	28600	-90.02	20230203	2600	9.81	20231027	3.08	N	419050	100	57 억	283839	N	N	N	N
145	20231205	091048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-5	5	-0.18	103059685	36765	6.27	2790	2850	2780	3645	1965	2805	2803.19	0.50	0	105	2948	2876	2838	2766	2728	2857	2747	57	840	100	1960	5	1	57196240	1601	16.97	3.08	12	0.06	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	3.08	N	419050	100	57 억	283839	N	N	N	N
146	20231204	161045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-55	5	-1.92	1644735580	575966	118.58	2880	2910	2800	3715	2005	2860	2855.61	0.65	0	-89111	2990	2925	2890	2825	2790	2907	2807	57	855	100	2000	5	1	57196240	1604	17.00	3.08	12	1.01	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	3.11	N	419050	100	57 억	372875	N	N	N	N
147	20231204	151048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-50	5	-1.75	1554751410	543884	111.97	2880	2910	2805	3715	2005	2860	2858.60	0.65	0	-87841	2990	2925	2890	2825	2790	2907	2807	57	855	100	2000	5	1	57196240	1607	17.03	3.09	12	0.95	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	3.11	N	419050	100	57 억	372875	N	N	N	N
148	20231204	141040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-10	5	-0.35	1316073995	459299	94.56	2880	2910	2825	3715	2005	2860	2865.44	0.65	0	-72858	2990	2925	2890	2825	2790	2907	2807	57	855	100	2000	5	1	57196240	1630	17.27	3.13	12	0.80	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	3.11	N	419050	100	57 억	372875	N	N	N	N
149	20231204	131040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-5	5	-0.17	1181164195	411788	84.78	2880	2910	2825	3715	2005	2860	2868.45	0.65	0	-63961	2990	2925	2890	2825	2790	2907	2807	57	855	100	2000	5	1	57196240	1633	17.30	3.14	12	0.72	165.00	910.00	7600	20230901	-62.43	2600	20231027	9.81	7600	-62.43	20230901	2600	9.81	20231027	28600	-90.02	20230203	2600	9.81	20231027	3.11	N	419050	100	57 억	372875	N	N	N	N
150	20231204	121041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	10	2	0.35	1112824475	387839	79.85	2880	2910	2825	3715	2005	2860	2869.38	0.65	0	-60373	2990	2925	2890	2825	2790	2907	2807	57	855	100	2000	5	1	57196240	1642	17.39	3.15	12	0.68	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	3.11	N	419050	100	57 억	372875	N	N	N	N
151	20231204	111043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-10	5	-0.35	935073000	325709	67.06	2880	2910	2825	3715	2005	2860	2871.00	0.65	0	-45697	2990	2925	2890	2825	2790	2907	2807	57	855	100	2000	5	1	57196240	1630	17.27	3.13	12	0.57	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	3.11	N	419050	100	57 억	372875	N	N	N	N
152	20231204	101040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	25	2	0.87	415661460	145343	29.92	2880	2885	2825	3715	2005	2860	2859.86	0.65	0	2111	2990	2925	2890	2825	2790	2907	2807	57	855	100	2000	5	1	57196240	1650	17.48	3.17	12	0.25	165.00	910.00	7600	20230901	-62.04	2600	20231027	10.96	7600	-62.04	20230901	2600	10.96	20231027	28600	-89.91	20230203	2600	10.96	20231027	3.11	N	419050	100	57 억	372875	N	N	N	N
153	20231204	091040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-30	5	-1.05	122964095	43108	8.87	2880	2880	2825	3715	2005	2860	2851.80	0.65	0	-11127	2990	2925	2890	2825	2790	2907	2807	57	855	100	2000	5	1	57196240	1619	17.15	3.11	12	0.08	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	7600	-62.76	20230901	2600	8.85	20231027	28600	-90.10	20230203	2600	8.85	20231027	3.11	N	419050	100	57 억	372875	N	N	N	N
154	20231201	161041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-35	5	-1.21	1393164565	481376	86.62	2950	2955	2855	3760	2030	2895	2894.35	0.77	0	-67411	2978	2936	2863	2821	2748	2957	2842	57	865	100	2020	5	1	57196240	1636	17.33	3.14	12	0.84	165.00	910.00	7600	20230901	-62.37	2600	20231027	10.00	7600	-62.37	20230901	2600	10.00	20231027	28600	-90.00	20230203	2600	10.00	20231027	3.04	N	419050	100	57 억	440219	N	N	N	N
155	20231201	151038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-15	5	-0.52	1281382045	442422	79.61	2950	2955	2855	3760	2030	2895	2896.29	0.77	0	-67559	2978	2936	2863	2821	2748	2957	2842	57	865	100	2020	5	1	57196240	1647	17.45	3.16	12	0.77	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	3.04	N	419050	100	57 억	440219	N	N	N	N
156	20231201	141036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-15	5	-0.52	1102223395	379976	68.37	2950	2955	2855	3760	2030	2895	2900.78	0.77	0	-64176	2978	2936	2863	2821	2748	2957	2842	57	865	100	2020	5	1	57196240	1647	17.45	3.16	12	0.66	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	3.04	N	419050	100	57 억	440219	N	N	N	N
157	20231201	131041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-10	5	-0.35	943958755	324751	58.44	2950	2955	2865	3760	2030	2895	2906.73	0.77	0	-56797	2978	2936	2863	2821	2748	2957	2842	57	865	100	2020	5	1	57196240	1650	17.48	3.17	12	0.57	165.00	910.00	7600	20230901	-62.04	2600	20231027	10.96	7600	-62.04	20230901	2600	10.96	20231027	28600	-89.91	20230203	2600	10.96	20231027	3.04	N	419050	100	57 억	440219	N	N	N	N
158	20231201	121047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	5	2	0.17	787436040	270437	48.66	2950	2955	2880	3760	2030	2895	2911.74	0.77	0	-42820	2978	2936	2863	2821	2748	2957	2842	57	865	100	2020	5	1	57196240	1659	17.58	3.19	12	0.47	165.00	910.00	7600	20230901	-61.84	2600	20231027	11.54	7600	-61.84	20230901	2600	11.54	20231027	28600	-89.86	20230203	2600	11.54	20231027	3.04	N	419050	100	57 억	440219	N	N	N	N
159	20231201	111040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	10	2	0.35	734909140	252315	45.40	2950	2955	2880	3760	2030	2895	2912.70	0.77	0	-36177	2978	2936	2863	2821	2748	2957	2842	57	865	100	2020	5	1	57196240	1662	17.61	3.19	12	0.44	165.00	910.00	7600	20230901	-61.78	2600	20231027	11.73	7600	-61.78	20230901	2600	11.73	20231027	28600	-89.84	20230203	2600	11.73	20231027	3.04	N	419050	100	57 억	440219	N	N	N	N
160	20231201	101049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	15	2	0.52	560183575	192045	34.56	2950	2955	2880	3760	2030	2895	2916.99	0.77	0	-36276	2978	2936	2863	2821	2748	2957	2842	57	865	100	2020	5	1	57196240	1664	17.64	3.20	12	0.34	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	7600	-61.71	20230901	2600	11.92	20231027	28600	-89.83	20230203	2600	11.92	20231027	3.04	N	419050	100	57 억	440219	N	N	N	N
161	20231201	091036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	20	2	0.69	231024060	78878	14.19	2950	2955	2900	3760	2030	2895	2929.07	0.77	0	-26641	2978	2936	2863	2821	2748	2957	2842	57	865	100	2020	5	1	57196240	1667	17.67	3.20	12	0.14	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	7600	-61.64	20230901	2600	12.12	20231027	28600	-89.81	20230203	2600	12.12	20231027	3.04	N	419050	100	57 억	440219	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History