KissMeData/130740/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	368533475	126601	21.69	2930	2945	2875	3805	2055	2930	2910.41	2.08	24762	24762	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	1.12	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	234756	N	N	N	N
3	20231229	150912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	368533475	126601	21.69	2930	2945	2875	3805	2055	2930	2910.41	2.08	24762	24762	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	1.12	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	234756	N	N	N	N
4	20231229	140911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	368533475	126601	21.69	2930	2945	2875	3805	2055	2930	2910.41	2.08	24762	24762	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	1.12	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	234756	N	N	N	N
5	20231229	130912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	368533475	126601	21.69	2930	2945	2875	3805	2055	2930	2910.41	2.08	24762	24762	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	1.12	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	234756	N	N	N	N
6	20231229	120914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	368533475	126601	21.69	2930	2945	2875	3805	2055	2930	2910.41	2.08	24762	24762	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	1.12	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	234756	N	N	N	N
7	20231229	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	368533475	126601	21.69	2930	2945	2875	3805	2055	2930	2910.41	2.08	24762	24762	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	1.12	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	234756	N	N	N	N
8	20231229	100842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	368533475	126601	21.69	2930	2945	2875	3805	2055	2930	2910.41	2.08	24762	24762	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	1.12	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	234756	N	N	N	N
9	20231229	090841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	368533475	126601	21.69	2930	2945	2875	3805	2055	2930	2910.41	2.08	24762	24762	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	1.12	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	234756	N	N	N	N
10	20231228	160833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	351419755	120745	20.69	2930	2945	2875	3805	2055	2930	2910.41	1.86	0	24762	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	1.07	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	209994	N	N	N	N
11	20231228	150839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-25	5	-0.85	320367830	110116	18.87	2930	2945	2875	3805	2055	2930	2909.37	1.86	0	25514	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	328	-22.01	0.53	12	0.98	-132.00	5508.00	4870	20231004	-40.35	2255	20230726	28.82	4870	-40.35	20231004	2255	28.82	20230726	4870	-40.35	20231004	2255	28.82	20230726	4.80	N	130740	500	56 억	209994	N	N	N	N
12	20231228	140832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-30	5	-1.02	263665540	90616	15.53	2930	2945	2875	3805	2055	2930	2909.70	1.86	0	19954	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	327	-21.97	0.53	12	0.80	-132.00	5508.00	4870	20231004	-40.45	2255	20230726	28.60	4870	-40.45	20231004	2255	28.60	20230726	4870	-40.45	20231004	2255	28.60	20230726	4.80	N	130740	500	56 억	209994	N	N	N	N
13	20231228	130831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	192839525	66355	11.37	2930	2935	2875	3805	2055	2930	2906.18	1.86	0	17557	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	330	-22.16	0.53	12	0.59	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	4.80	N	130740	500	56 억	209994	N	N	N	N
14	20231228	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-20	5	-0.68	183163455	63042	10.80	2930	2935	2875	3805	2055	2930	2905.42	1.86	0	15289	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	328	-22.05	0.53	12	0.56	-132.00	5508.00	4870	20231004	-40.25	2255	20230726	29.05	4870	-40.25	20231004	2255	29.05	20230726	4870	-40.25	20231004	2255	29.05	20230726	4.80	N	130740	500	56 억	209994	N	N	N	N
15	20231228	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-10	5	-0.34	158298295	54536	9.34	2930	2930	2875	3805	2055	2930	2902.64	1.86	0	13521	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	329	-22.12	0.53	12	0.48	-132.00	5508.00	4870	20231004	-40.04	2255	20230726	29.49	4870	-40.04	20231004	2255	29.49	20230726	4870	-40.04	20231004	2255	29.49	20230726	4.80	N	130740	500	56 억	209994	N	N	N	N
16	20231228	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-20	5	-0.68	120527320	41532	7.12	2930	2930	2875	3805	2055	2930	2902.04	1.86	0	11716	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	328	-22.05	0.53	12	0.37	-132.00	5508.00	4870	20231004	-40.25	2255	20230726	29.05	4870	-40.25	20231004	2255	29.05	20230726	4870	-40.25	20231004	2255	29.05	20230726	4.80	N	130740	500	56 억	209994	N	N	N	N
17	20231228	090837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-40	5	-1.37	31591590	10898	1.87	2930	2930	2875	3805	2055	2930	2898.84	1.86	0	3036	3500	3215	3035	2750	2570	3125	2660	56	875	500	2160	5	1	11276679	326	-21.89	0.52	12	0.10	-132.00	5508.00	4870	20231004	-40.66	2255	20230726	28.16	4870	-40.66	20231004	2255	28.16	20230726	4870	-40.66	20231004	2255	28.16	20230726	4.80	N	130740	500	56 억	209994	N	N	N	N
18	20231227	160825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-10	5	-0.34	1720559830	583262	125.01	3080	3320	2855	3820	2060	2940	2949.92	2.06	0	-22990	3063	3001	2943	2881	2823	2972	2852	56	880	500	2170	5	1	11276679	330	-22.20	0.53	12	5.17	-132.00	5508.00	4870	20231004	-39.84	2255	20230726	29.93	4870	-39.84	20231004	2255	29.93	20230726	4870	-39.84	20231004	2255	29.93	20230726	3.40	N	130740	500	56 억	231812	N	N	N	N
19	20231227	150837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-30	5	-1.02	1681214795	569802	122.13	3080	3320	2855	3820	2060	2940	2950.52	2.06	0	-23652	3063	3001	2943	2881	2823	2972	2852	56	880	500	2170	5	1	11276679	328	-22.05	0.53	12	5.05	-132.00	5508.00	4870	20231004	-40.25	2255	20230726	29.05	4870	-40.25	20231004	2255	29.05	20230726	4870	-40.25	20231004	2255	29.05	20230726	3.40	N	130740	500	56 억	231812	N	N	N	N
20	20231227	140834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-15	5	-0.51	1509375970	510715	109.46	3080	3320	2855	3820	2060	2940	2955.42	2.06	0	-41971	3063	3001	2943	2881	2823	2972	2852	56	880	500	2170	5	1	11276679	330	-22.16	0.53	12	4.53	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	3.40	N	130740	500	56 억	231812	N	N	N	N
21	20231227	130826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-45	5	-1.53	1441823925	487423	104.47	3080	3320	2855	3820	2060	2940	2958.05	2.06	0	-41922	3063	3001	2943	2881	2823	2972	2852	56	880	500	2170	5	1	11276679	326	-21.93	0.53	12	4.32	-132.00	5508.00	4870	20231004	-40.55	2255	20230726	28.38	4870	-40.55	20231004	2255	28.38	20230726	4870	-40.55	20231004	2255	28.38	20230726	3.40	N	130740	500	56 억	231812	N	N	N	N
22	20231227	120828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-45	5	-1.53	1254436805	422388	90.53	3080	3320	2855	3820	2060	2940	2969.87	2.06	0	-38805	3063	3001	2943	2881	2823	2972	2852	56	880	500	2170	5	1	11276679	326	-21.93	0.53	12	3.75	-132.00	5508.00	4870	20231004	-40.55	2255	20230726	28.38	4870	-40.55	20231004	2255	28.38	20230726	4870	-40.55	20231004	2255	28.38	20230726	3.40	N	130740	500	56 억	231812	N	N	N	N
23	20231227	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-35	5	-1.19	1212600355	407949	87.44	3080	3320	2855	3820	2060	2940	2972.43	2.06	0	-38549	3063	3001	2943	2881	2823	2972	2852	56	880	500	2170	5	1	11276679	328	-22.01	0.53	12	3.62	-132.00	5508.00	4870	20231004	-40.35	2255	20230726	28.82	4870	-40.35	20231004	2255	28.82	20230726	4870	-40.35	20231004	2255	28.82	20230726	3.40	N	130740	500	56 억	231812	N	N	N	N
24	20231227	100832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-55	5	-1.87	1116847235	374839	80.34	3080	3320	2855	3820	2060	2940	2979.54	2.06	0	-39010	3063	3001	2943	2881	2823	2972	2852	56	880	500	2170	5	1	11276679	325	-21.86	0.52	12	3.32	-132.00	5508.00	4870	20231004	-40.76	2255	20230726	27.94	4870	-40.76	20231004	2255	27.94	20230726	4870	-40.76	20231004	2255	27.94	20230726	3.40	N	130740	500	56 억	231812	N	N	N	N
25	20231227	090835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	45	2	1.53	766032535	255138	54.68	3080	3320	2855	3820	2060	2940	3002.42	2.06	0	-13442	3063	3001	2943	2881	2823	2972	2852	56	880	500	2170	5	1	11276679	337	-22.61	0.54	12	2.26	-132.00	5508.00	4870	20231004	-38.71	2255	20230726	32.37	4870	-38.71	20231004	2255	32.37	20230726	4870	-38.71	20231004	2255	32.37	20230726	3.40	N	130740	500	56 억	231812	N	N	N	N
26	20231226	160834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-20	5	-0.68	1299884355	443928	8.19	2980	3005	2885	3845	2075	2960	2928.14	1.58	0	55043	3666	3312	3066	2712	2466	3490	2890	56	885	500	2190	5	1	11276679	332	-22.27	0.53	12	3.94	-132.00	5508.00	4870	20231004	-39.63	2255	20230726	30.38	4870	-39.63	20231004	2255	30.38	20230726	4870	-39.63	20231004	2255	30.38	20230726	3.24	N	130740	500	56 억	178261	N	N	N	N
27	20231226	150832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-60	5	-2.03	1198962440	409413	7.56	2980	3005	2885	3845	2075	2960	2928.49	1.58	0	60085	3666	3312	3066	2712	2466	3490	2890	56	885	500	2190	5	1	11276679	327	-21.97	0.53	12	3.63	-132.00	5508.00	4870	20231004	-40.45	2255	20230726	28.60	4870	-40.45	20231004	2255	28.60	20230726	4870	-40.45	20231004	2255	28.60	20230726	3.24	N	130740	500	56 억	178261	N	N	N	N
28	20231226	140834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-55	5	-1.86	1054538885	359662	6.64	2980	3005	2885	3845	2075	2960	2932.03	1.58	0	56204	3666	3312	3066	2712	2466	3490	2890	56	885	500	2190	5	1	11276679	328	-22.01	0.53	12	3.19	-132.00	5508.00	4870	20231004	-40.35	2255	20230726	28.82	4870	-40.35	20231004	2255	28.82	20230726	4870	-40.35	20231004	2255	28.82	20230726	3.24	N	130740	500	56 억	178261	N	N	N	N
29	20231226	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-50	5	-1.69	995395730	339301	6.26	2980	3005	2885	3845	2075	2960	2933.67	1.58	0	50559	3666	3312	3066	2712	2466	3490	2890	56	885	500	2190	5	1	11276679	328	-22.05	0.53	12	3.01	-132.00	5508.00	4870	20231004	-40.25	2255	20230726	29.05	4870	-40.25	20231004	2255	29.05	20230726	4870	-40.25	20231004	2255	29.05	20230726	3.24	N	130740	500	56 억	178261	N	N	N	N
30	20231226	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-50	5	-1.69	938517385	319768	5.90	2980	3005	2885	3845	2075	2960	2934.99	1.58	0	50216	3666	3312	3066	2712	2466	3490	2890	56	885	500	2190	5	1	11276679	328	-22.05	0.53	12	2.84	-132.00	5508.00	4870	20231004	-40.25	2255	20230726	29.05	4870	-40.25	20231004	2255	29.05	20230726	4870	-40.25	20231004	2255	29.05	20230726	3.24	N	130740	500	56 억	178261	N	N	N	N
31	20231226	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-25	5	-0.84	858360200	292323	5.40	2980	3005	2885	3845	2075	2960	2936.34	1.58	0	47111	3666	3312	3066	2712	2466	3490	2890	56	885	500	2190	5	1	11276679	331	-22.23	0.53	12	2.59	-132.00	5508.00	4870	20231004	-39.73	2255	20230726	30.16	4870	-39.73	20231004	2255	30.16	20230726	4870	-39.73	20231004	2255	30.16	20230726	3.24	N	130740	500	56 억	178261	N	N	N	N
32	20231226	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-25	5	-0.84	679421355	231714	4.28	2980	3005	2885	3845	2075	2960	2932.15	1.58	0	32927	3666	3312	3066	2712	2466	3490	2890	56	885	500	2190	5	1	11276679	331	-22.23	0.53	12	2.05	-132.00	5508.00	4870	20231004	-39.73	2255	20230726	30.16	4870	-39.73	20231004	2255	30.16	20230726	4870	-39.73	20231004	2255	30.16	20230726	3.24	N	130740	500	56 억	178261	N	N	N	N
33	20231226	090834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-20	5	-0.68	281820685	95132	1.76	2980	3005	2935	3845	2075	2960	2962.42	1.58	0	32127	3666	3312	3066	2712	2466	3490	2890	56	885	500	2190	5	1	11276679	332	-22.27	0.53	12	0.84	-132.00	5508.00	4870	20231004	-39.63	2255	20230726	30.38	4870	-39.63	20231004	2255	30.38	20230726	4870	-39.63	20231004	2255	30.38	20230726	3.24	N	130740	500	56 억	178261	N	N	N	N
34	20231222	160821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	110	2	3.86	17406704830	5400242	4412.97	2825	3420	2820	3705	1995	2850	3224.17	2.34	0	-90728	2913	2881	2828	2796	2743	2897	2812	56	855	500	2100	5	1	11276679	334	-22.42	0.54	12	47.89	-132.00	5508.00	4870	20231004	-39.22	2255	20230726	31.26	4870	-39.22	20231004	2255	31.26	20230726	4870	-39.22	20231004	2255	31.26	20230726	3.20	N	130740	500	56 억	264096	N	N	N	N
35	20231222	150819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	170	2	5.96	16898433455	5229890	4273.76	2825	3420	2820	3705	1995	2850	3231.13	2.34	0	-109296	2913	2881	2828	2796	2743	2897	2812	56	855	500	2100	5	1	11276679	341	-22.88	0.55	12	46.38	-132.00	5508.00	4870	20231004	-37.99	2255	20230726	33.92	4870	-37.99	20231004	2255	33.92	20230726	4870	-37.99	20231004	2255	33.92	20230726	3.20	N	130740	500	56 억	264096	N	N	N	N
36	20231222	140816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	470	2	16.49	5291594425	1660864	1357.23	2825	3355	2820	3705	1995	2850	3186.05	2.34	0	-156546	2913	2881	2828	2796	2743	2897	2812	56	855	500	2100	5	1	11276679	374	-25.15	0.60	12	14.73	-132.00	5508.00	4870	20231004	-31.83	2255	20230726	47.23	4870	-31.83	20231004	2255	47.23	20230726	4870	-31.83	20231004	2255	47.23	20230726	3.20	N	130740	500	56 억	264096	N	N	N	N
37	20231222	130818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	125	2	4.39	534205975	183792	150.19	2825	2980	2820	3705	1995	2850	2906.58	2.34	0	-2880	2913	2881	2828	2796	2743	2897	2812	56	855	500	2100	5	1	11276679	335	-22.54	0.54	12	1.63	-132.00	5508.00	4870	20231004	-38.91	2255	20230726	31.93	4870	-38.91	20231004	2255	31.93	20230726	4870	-38.91	20231004	2255	31.93	20230726	3.20	N	130740	500	56 억	264096	N	N	N	N
38	20231222	120816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	90	2	3.16	344674970	119670	97.79	2825	2940	2820	3705	1995	2850	2880.21	2.34	0	-5329	2913	2881	2828	2796	2743	2897	2812	56	855	500	2100	5	1	11276679	332	-22.27	0.53	12	1.06	-132.00	5508.00	4870	20231004	-39.63	2255	20230726	30.38	4870	-39.63	20231004	2255	30.38	20230726	4870	-39.63	20231004	2255	30.38	20230726	3.20	N	130740	500	56 억	264096	N	N	N	N
39	20231222	110816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	50	2	1.75	260019185	90624	74.06	2825	2920	2820	3705	1995	2850	2869.21	2.34	0	-11187	2913	2881	2828	2796	2743	2897	2812	56	855	500	2100	5	1	11276679	327	-21.97	0.53	12	0.80	-132.00	5508.00	4870	20231004	-40.45	2255	20230726	28.60	4870	-40.45	20231004	2255	28.60	20230726	4870	-40.45	20231004	2255	28.60	20230726	3.20	N	130740	500	56 억	264096	N	N	N	N
40	20231222	100814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	30	2	1.05	168684945	59074	48.27	2825	2885	2820	3705	1995	2850	2855.49	2.34	0	-12228	2913	2881	2828	2796	2743	2897	2812	56	855	500	2100	5	1	11276679	325	-21.82	0.52	12	0.52	-132.00	5508.00	4870	20231004	-40.86	2255	20230726	27.72	4870	-40.86	20231004	2255	27.72	20230726	4870	-40.86	20231004	2255	27.72	20230726	3.20	N	130740	500	56 억	264096	N	N	N	N
41	20231222	090817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-5	5	-0.18	28322435	9968	8.15	2825	2845	2820	3705	1995	2850	2841.34	2.34	0	-5777	2913	2881	2828	2796	2743	2897	2812	56	855	500	2100	5	1	11276679	321	-21.55	0.52	12	0.09	-132.00	5508.00	4870	20231004	-41.58	2255	20230726	26.16	4870	-41.58	20231004	2255	26.16	20230726	4870	-41.58	20231004	2255	26.16	20230726	3.20	N	130740	500	56 억	264096	N	N	N	N
42	20231221	160812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	20	2	0.71	339234210	120320	72.77	2815	2860	2775	3675	1985	2830	2819.43	2.31	0	3214	2896	2862	2831	2797	2766	2847	2782	56	845	500	2090	5	1	11276679	321	-21.59	0.52	12	1.07	-132.00	5508.00	4870	20231004	-41.48	2255	20230726	26.39	4870	-41.48	20231004	2255	26.39	20230726	4870	-41.48	20231004	2255	26.39	20230726	3.11	N	130740	500	56 억	260873	N	N	N	N
43	20231221	150814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	15	2	0.53	317675465	112717	68.18	2815	2860	2775	3675	1985	2830	2818.34	2.31	0	4150	2896	2862	2831	2797	2766	2847	2782	56	845	500	2090	5	1	11276679	321	-21.55	0.52	12	1.00	-132.00	5508.00	4870	20231004	-41.58	2255	20230726	26.16	4870	-41.58	20231004	2255	26.16	20230726	4870	-41.58	20231004	2255	26.16	20230726	3.11	N	130740	500	56 억	260873	N	N	N	N
44	20231221	140812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	5	2	0.18	244590080	87019	52.63	2815	2845	2775	3675	1985	2830	2810.76	2.31	0	6305	2896	2862	2831	2797	2766	2847	2782	56	845	500	2090	5	1	11276679	320	-21.48	0.51	12	0.77	-132.00	5508.00	4870	20231004	-41.79	2255	20230726	25.72	4870	-41.79	20231004	2255	25.72	20230726	4870	-41.79	20231004	2255	25.72	20230726	3.11	N	130740	500	56 억	260873	N	N	N	N
45	20231221	130810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	0	3	0.00	210665080	75008	45.37	2815	2845	2775	3675	1985	2830	2808.56	2.31	0	6328	2896	2862	2831	2797	2766	2847	2782	56	845	500	2090	5	1	11276679	319	-21.44	0.51	12	0.67	-132.00	5508.00	4870	20231004	-41.89	2255	20230726	25.50	4870	-41.89	20231004	2255	25.50	20230726	4870	-41.89	20231004	2255	25.50	20230726	3.11	N	130740	500	56 억	260873	N	N	N	N
46	20231221	120815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-10	5	-0.35	175194230	62434	37.76	2815	2840	2775	3675	1985	2830	2806.06	2.31	0	5498	2896	2862	2831	2797	2766	2847	2782	56	845	500	2090	5	1	11276679	318	-21.36	0.51	12	0.55	-132.00	5508.00	4870	20231004	-42.09	2255	20230726	25.06	4870	-42.09	20231004	2255	25.06	20230726	4870	-42.09	20231004	2255	25.06	20230726	3.11	N	130740	500	56 억	260873	N	N	N	N
47	20231221	110816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-50	5	-1.77	122292495	43652	26.40	2815	2830	2775	3675	1985	2830	2801.51	2.31	0	1640	2896	2862	2831	2797	2766	2847	2782	56	845	500	2090	5	1	11276679	313	-21.06	0.50	12	0.39	-132.00	5508.00	4870	20231004	-42.92	2255	20230726	23.28	4870	-42.92	20231004	2255	23.28	20230726	4870	-42.92	20231004	2255	23.28	20230726	3.11	N	130740	500	56 억	260873	N	N	N	N
48	20231221	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-10	5	-0.35	77643450	27693	16.75	2815	2830	2775	3675	1985	2830	2803.68	2.31	0	3545	2896	2862	2831	2797	2766	2847	2782	56	845	500	2090	5	1	11276679	318	-21.36	0.51	12	0.25	-132.00	5508.00	4870	20231004	-42.09	2255	20230726	25.06	4870	-42.09	20231004	2255	25.06	20230726	4870	-42.09	20231004	2255	25.06	20230726	3.11	N	130740	500	56 억	260873	N	N	N	N
49	20231221	090813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-30	5	-1.06	30351365	10854	6.56	2815	2815	2785	3675	1985	2830	2796.21	2.31	0	6146	2896	2862	2831	2797	2766	2847	2782	56	845	500	2090	5	1	11276679	316	-21.21	0.51	12	0.10	-132.00	5508.00	4870	20231004	-42.51	2255	20230726	24.17	4870	-42.51	20231004	2255	24.17	20230726	4870	-42.51	20231004	2255	24.17	20230726	3.11	N	130740	500	56 억	260873	N	N	N	N
50	20231220	160815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	0	3	0.00	435497060	153605	97.87	2840	2865	2800	3675	1985	2830	2835.19	2.28	0	4202	2876	2852	2806	2782	2736	2865	2795	56	845	500	2090	5	1	11276679	319	-21.44	0.51	12	1.36	-132.00	5508.00	4870	20231004	-41.89	2255	20230726	25.50	4870	-41.89	20231004	2255	25.50	20230726	4870	-41.89	20231004	2255	25.50	20230726	2.91	N	130740	500	56 억	256671	N	N	N	N
51	20231220	150855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	5	2	0.18	407725410	143791	91.62	2840	2865	2800	3675	1985	2830	2835.54	2.28	0	4505	2876	2852	2806	2782	2736	2865	2795	56	845	500	2090	5	1	11276679	320	-21.48	0.51	12	1.28	-132.00	5508.00	4870	20231004	-41.79	2255	20230726	25.72	4870	-41.79	20231004	2255	25.72	20230726	4870	-41.79	20231004	2255	25.72	20230726	2.91	N	130740	500	56 억	256671	N	N	N	N
52	20231220	140907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-10	5	-0.35	380383360	134104	85.45	2840	2865	2800	3675	1985	2830	2836.48	2.28	0	3538	2876	2852	2806	2782	2736	2865	2795	56	845	500	2090	5	1	11276679	318	-21.36	0.51	12	1.19	-132.00	5508.00	4870	20231004	-42.09	2255	20230726	25.06	4870	-42.09	20231004	2255	25.06	20230726	4870	-42.09	20231004	2255	25.06	20230726	2.91	N	130740	500	56 억	256671	N	N	N	N
53	20231220	130901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	10	2	0.35	340345820	119920	76.41	2840	2865	2800	3675	1985	2830	2838.11	2.28	0	-1099	2876	2852	2806	2782	2736	2865	2795	56	845	500	2090	5	1	11276679	320	-21.52	0.52	12	1.06	-132.00	5508.00	4870	20231004	-41.68	2255	20230726	25.94	4870	-41.68	20231004	2255	25.94	20230726	4870	-41.68	20231004	2255	25.94	20230726	2.91	N	130740	500	56 억	256671	N	N	N	N
54	20231220	120810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	20	2	0.71	273324140	96312	61.37	2840	2865	2800	3675	1985	2830	2837.90	2.28	0	3964	2876	2852	2806	2782	2736	2865	2795	56	845	500	2090	5	1	11276679	321	-21.59	0.52	12	0.85	-132.00	5508.00	4870	20231004	-41.48	2255	20230726	26.39	4870	-41.48	20231004	2255	26.39	20230726	4870	-41.48	20231004	2255	26.39	20230726	2.91	N	130740	500	56 억	256671	N	N	N	N
55	20231220	110813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	20	2	0.71	202962935	71691	45.68	2840	2860	2800	3675	1985	2830	2831.08	2.28	0	721	2876	2852	2806	2782	2736	2865	2795	56	845	500	2090	5	1	11276679	321	-21.59	0.52	12	0.64	-132.00	5508.00	4870	20231004	-41.48	2255	20230726	26.39	4870	-41.48	20231004	2255	26.39	20230726	4870	-41.48	20231004	2255	26.39	20230726	2.91	N	130740	500	56 억	256671	N	N	N	N
56	20231220	100813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	0	3	0.00	134450800	47488	30.26	2840	2860	2810	3675	1985	2830	2831.26	2.28	0	-7860	2876	2852	2806	2782	2736	2865	2795	56	845	500	2090	5	1	11276679	319	-21.44	0.51	12	0.42	-132.00	5508.00	4870	20231004	-41.89	2255	20230726	25.50	4870	-41.89	20231004	2255	25.50	20230726	4870	-41.89	20231004	2255	25.50	20230726	2.91	N	130740	500	56 억	256671	N	N	N	N
57	20231220	090812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	0	3	0.00	36977875	13040	8.31	2840	2860	2820	3675	1985	2830	2835.73	2.28	0	-6050	2876	2852	2806	2782	2736	2865	2795	56	845	500	2090	5	1	11276679	319	-21.44	0.51	12	0.12	-132.00	5508.00	4870	20231004	-41.89	2255	20230726	25.50	4870	-41.89	20231004	2255	25.50	20230726	4870	-41.89	20231004	2255	25.50	20230726	2.91	N	130740	500	56 억	256671	N	N	N	N
58	20231219	160811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	35	2	1.25	416705500	148882	56.46	2820	2830	2760	3630	1960	2795	2798.68	2.21	0	5056	3005	2900	2755	2650	2505	2952	2702	56	835	500	2060	5	1	11276679	319	-21.44	0.51	12	1.32	-132.00	5508.00	4870	20231004	-41.89	2255	20230726	25.50	4870	-41.89	20231004	2255	25.50	20230726	4870	-41.89	20231004	2255	25.50	20230726	3.00	N	130740	500	56 억	248932	N	N	N	N
59	20231219	150815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	5	2	0.18	361863305	129363	49.06	2820	2825	2760	3630	1960	2795	2797.27	2.21	0	3187	3005	2900	2755	2650	2505	2952	2702	56	835	500	2060	5	1	11276679	316	-21.21	0.51	12	1.15	-132.00	5508.00	4870	20231004	-42.51	2255	20230726	24.17	4870	-42.51	20231004	2255	24.17	20230726	4870	-42.51	20231004	2255	24.17	20230726	3.00	N	130740	500	56 억	248932	N	N	N	N
60	20231219	140810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	15	2	0.54	327162440	117005	44.37	2820	2825	2760	3630	1960	2795	2796.14	2.21	0	-871	3005	2900	2755	2650	2505	2952	2702	56	835	500	2060	5	1	11276679	317	-21.29	0.51	12	1.04	-132.00	5508.00	4870	20231004	-42.30	2255	20230726	24.61	4870	-42.30	20231004	2255	24.61	20230726	4870	-42.30	20231004	2255	24.61	20230726	3.00	N	130740	500	56 억	248932	N	N	N	N
61	20231219	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	30	2	1.07	280334260	100284	38.03	2820	2825	2760	3630	1960	2795	2795.40	2.21	0	-11490	3005	2900	2755	2650	2505	2952	2702	56	835	500	2060	5	1	11276679	319	-21.40	0.51	12	0.89	-132.00	5508.00	4870	20231004	-41.99	2255	20230726	25.28	4870	-41.99	20231004	2255	25.28	20230726	4870	-41.99	20231004	2255	25.28	20230726	3.00	N	130740	500	56 억	248932	N	N	N	N
62	20231219	120818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-5	5	-0.18	154147715	55135	20.91	2820	2825	2775	3630	1960	2795	2795.82	2.21	0	-18336	3005	2900	2755	2650	2505	2952	2702	56	835	500	2060	5	1	11276679	315	-21.14	0.51	12	0.49	-132.00	5508.00	4870	20231004	-42.71	2255	20230726	23.73	4870	-42.71	20231004	2255	23.73	20230726	4870	-42.71	20231004	2255	23.73	20230726	3.00	N	130740	500	56 억	248932	N	N	N	N
63	20231219	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	0	3	0.00	143380410	51271	19.44	2820	2825	2780	3630	1960	2795	2796.52	2.21	0	-18835	3005	2900	2755	2650	2505	2952	2702	56	835	500	2060	5	1	11276679	315	-21.17	0.51	12	0.45	-132.00	5508.00	4870	20231004	-42.61	2255	20230726	23.95	4870	-42.61	20231004	2255	23.95	20230726	4870	-42.61	20231004	2255	23.95	20230726	3.00	N	130740	500	56 억	248932	N	N	N	N
64	20231219	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	10	2	0.36	117968790	42184	16.00	2820	2825	2780	3630	1960	2795	2796.53	2.21	0	-18225	3005	2900	2755	2650	2505	2952	2702	56	835	500	2060	5	1	11276679	316	-21.25	0.51	12	0.37	-132.00	5508.00	4870	20231004	-42.40	2255	20230726	24.39	4870	-42.40	20231004	2255	24.39	20230726	4870	-42.40	20231004	2255	24.39	20230726	3.00	N	130740	500	56 억	248932	N	N	N	N
65	20231219	090808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	0	3	0.00	44509260	15895	6.03	2820	2825	2785	3630	1960	2795	2800.21	2.21	0	-8100	3005	2900	2755	2650	2505	2952	2702	56	835	500	2060	5	1	11276679	315	-21.17	0.51	12	0.14	-132.00	5508.00	4870	20231004	-42.61	2255	20230726	23.95	4870	-42.61	20231004	2255	23.95	20230726	4870	-42.61	20231004	2255	23.95	20230726	3.00	N	130740	500	56 억	248932	N	N	N	N
66	20231218	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	125	2	4.68	719270855	259548	223.09	2710	2860	2610	3470	1870	2670	2770.97	1.93	0	26134	2740	2705	2655	2620	2570	2722	2637	56	800	500	1970	5	1	11276679	315	-21.17	0.51	12	2.30	-132.00	5508.00	4870	20231004	-42.61	2255	20230726	23.95	4870	-42.61	20231004	2255	23.95	20230726	4870	-42.61	20231004	2255	23.95	20230726	3.02	N	130740	500	56 억	217926	N	N	N	N
67	20231218	150811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	130	2	4.87	690052935	249087	214.10	2710	2860	2610	3470	1870	2670	2770.33	1.93	0	25244	2740	2705	2655	2620	2570	2722	2637	56	800	500	1970	5	1	11276679	316	-21.21	0.51	12	2.21	-132.00	5508.00	4870	20231004	-42.51	2255	20230726	24.17	4870	-42.51	20231004	2255	24.17	20230726	4870	-42.51	20231004	2255	24.17	20230726	3.02	N	130740	500	56 억	217926	N	N	N	N
68	20231218	140806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	125	2	4.68	623985800	225585	193.90	2710	2860	2610	3470	1870	2670	2766.08	1.93	0	29036	2740	2705	2655	2620	2570	2722	2637	56	800	500	1970	5	1	11276679	315	-21.17	0.51	12	2.00	-132.00	5508.00	4870	20231004	-42.61	2255	20230726	23.95	4870	-42.61	20231004	2255	23.95	20230726	4870	-42.61	20231004	2255	23.95	20230726	3.02	N	130740	500	56 억	217926	N	N	N	N
69	20231218	130807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	145	2	5.43	595172745	215310	185.07	2710	2860	2610	3470	1870	2670	2764.26	1.93	0	29541	2740	2705	2655	2620	2570	2722	2637	56	800	500	1970	5	1	11276679	317	-21.33	0.51	12	1.91	-132.00	5508.00	4870	20231004	-42.20	2255	20230726	24.83	4870	-42.20	20231004	2255	24.83	20230726	4870	-42.20	20231004	2255	24.83	20230726	3.02	N	130740	500	56 억	217926	N	N	N	N
70	20231218	120802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	120	2	4.49	394953710	144374	124.09	2710	2805	2610	3470	1870	2670	2735.63	1.93	0	10798	2740	2705	2655	2620	2570	2722	2637	56	800	500	1970	5	1	11276679	315	-21.14	0.51	12	1.28	-132.00	5508.00	4870	20231004	-42.71	2255	20230726	23.73	4870	-42.71	20231004	2255	23.73	20230726	4870	-42.71	20231004	2255	23.73	20230726	3.02	N	130740	500	56 억	217926	N	N	N	N
71	20231218	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	105	2	3.93	261212100	96399	82.86	2710	2780	2610	3470	1870	2670	2709.70	1.93	0	9343	2740	2705	2655	2620	2570	2722	2637	56	800	500	1970	5	1	11276679	313	-21.02	0.50	12	0.85	-132.00	5508.00	4870	20231004	-43.02	2255	20230726	23.06	4870	-43.02	20231004	2255	23.06	20230726	4870	-43.02	20231004	2255	23.06	20230726	3.02	N	130740	500	56 억	217926	N	N	N	N
72	20231218	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	5	2	0.19	121497730	45478	39.09	2710	2710	2610	3470	1870	2670	2671.57	1.93	0	-8036	2740	2705	2655	2620	2570	2722	2637	56	800	500	1970	5	1	11276679	302	-20.27	0.49	12	0.40	-132.00	5508.00	4870	20231004	-45.07	2255	20230726	18.63	4870	-45.07	20231004	2255	18.63	20230726	4870	-45.07	20231004	2255	18.63	20230726	3.02	N	130740	500	56 억	217926	N	N	N	N
73	20231218	090801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-45	5	-1.69	31517735	11713	10.07	2710	2710	2625	3470	1870	2670	2690.83	1.93	0	-4283	2740	2705	2655	2620	2570	2722	2637	56	800	500	1970	5	1	11276679	296	-19.89	0.48	12	0.10	-132.00	5508.00	4870	20231004	-46.10	2255	20230726	16.41	4870	-46.10	20231004	2255	16.41	20230726	4870	-46.10	20231004	2255	16.41	20230726	3.02	N	130740	500	56 억	217926	N	N	N	N
74	20231215	160803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	40	2	1.52	302757955	114957	105.73	2630	2690	2605	3415	1845	2630	2633.66	1.91	0	2180	2743	2686	2633	2576	2523	2685	2575	56	785	500	1940	5	1	11276679	301	-20.23	0.48	12	1.02	-132.00	5508.00	4870	20231004	-45.17	2255	20230726	18.40	4870	-45.17	20231004	2255	18.40	20230726	4870	-45.17	20231004	2255	18.40	20230726	2.98	N	130740	500	56 억	215745	N	N	N	N
75	20231215	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	5	2	0.19	283863640	107856	99.20	2630	2690	2605	3415	1845	2630	2631.88	1.91	0	2646	2743	2686	2633	2576	2523	2685	2575	56	785	500	1940	5	1	11276679	297	-19.96	0.48	12	0.96	-132.00	5508.00	4870	20231004	-45.89	2255	20230726	16.85	4870	-45.89	20231004	2255	16.85	20230726	4870	-45.89	20231004	2255	16.85	20230726	2.98	N	130740	500	56 억	215745	N	N	N	N
76	20231215	140807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-5	5	-0.19	262436010	99713	91.71	2630	2690	2605	3415	1845	2630	2631.91	1.91	0	-1045	2743	2686	2633	2576	2523	2685	2575	56	785	500	1940	5	1	11276679	296	-19.89	0.48	12	0.88	-132.00	5508.00	4870	20231004	-46.10	2255	20230726	16.41	4870	-46.10	20231004	2255	16.41	20230726	4870	-46.10	20231004	2255	16.41	20230726	2.98	N	130740	500	56 억	215745	N	N	N	N
77	20231215	130800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	15	2	0.57	249760020	94896	87.28	2630	2690	2605	3415	1845	2630	2631.93	1.91	0	-1450	2743	2686	2633	2576	2523	2685	2575	56	785	500	1940	5	1	11276679	298	-20.04	0.48	12	0.84	-132.00	5508.00	4870	20231004	-45.69	2255	20230726	17.29	4870	-45.69	20231004	2255	17.29	20230726	4870	-45.69	20231004	2255	17.29	20230726	2.98	N	130740	500	56 억	215745	N	N	N	N
78	20231215	120802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-5	5	-0.19	217729780	82753	76.11	2630	2690	2605	3415	1845	2630	2631.08	1.91	0	-527	2743	2686	2633	2576	2523	2685	2575	56	785	500	1940	5	1	11276679	296	-19.89	0.48	12	0.73	-132.00	5508.00	4870	20231004	-46.10	2255	20230726	16.41	4870	-46.10	20231004	2255	16.41	20230726	4870	-46.10	20231004	2255	16.41	20230726	2.98	N	130740	500	56 억	215745	N	N	N	N
79	20231215	110757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	-10	5	-0.38	202806935	77040	70.85	2630	2690	2605	3415	1845	2630	2632.49	1.91	0	338	2743	2686	2633	2576	2523	2685	2575	56	785	500	1940	5	1	11276679	295	-19.85	0.48	12	0.68	-132.00	5508.00	4870	20231004	-46.20	2255	20230726	16.19	4870	-46.20	20231004	2255	16.19	20230726	4870	-46.20	20231004	2255	16.19	20230726	2.98	N	130740	500	56 억	215745	N	N	N	N
80	20231215	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	5	2	0.19	160931895	61000	56.10	2630	2690	2615	3415	1845	2630	2638.23	1.91	0	-1264	2743	2686	2633	2576	2523	2685	2575	56	785	500	1940	5	1	11276679	297	-19.96	0.48	12	0.54	-132.00	5508.00	4870	20231004	-45.89	2255	20230726	16.85	4870	-45.89	20231004	2255	16.85	20230726	4870	-45.89	20231004	2255	16.85	20230726	2.98	N	130740	500	56 억	215745	N	N	N	N
81	20231215	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	-10	5	-0.38	45448175	17286	15.90	2630	2645	2615	3415	1845	2630	2629.19	1.91	0	-2564	2743	2686	2633	2576	2523	2685	2575	56	785	500	1940	5	1	11276679	295	-19.85	0.48	12	0.15	-132.00	5508.00	4870	20231004	-46.20	2255	20230726	16.19	4870	-46.20	20231004	2255	16.19	20230726	4870	-46.20	20231004	2255	16.19	20230726	2.98	N	130740	500	56 억	215745	N	N	N	N
82	20231214	160759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	5	2	0.19	260701720	99272	81.85	2630	2690	2580	3410	1840	2625	2626.14	1.98	0	-7196	2788	2706	2598	2516	2408	2652	2462	56	785	500	1940	5	1	11276679	297	-19.92	0.48	12	0.88	-132.00	5508.00	4870	20231004	-46.00	2255	20230726	16.63	4870	-46.00	20231004	2255	16.63	20230726	4870	-46.00	20231004	2255	16.63	20230726	2.91	N	130740	500	56 억	222941	N	N	N	N
83	20231214	150826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	-25	5	-0.95	236439120	89950	74.17	2630	2690	2585	3410	1840	2625	2628.56	1.98	0	-4606	2788	2706	2598	2516	2408	2652	2462	56	785	500	1940	5	1	11276679	293	-19.70	0.47	12	0.80	-132.00	5508.00	4870	20231004	-46.61	2255	20230726	15.30	4870	-46.61	20231004	2255	15.30	20230726	4870	-46.61	20231004	2255	15.30	20230726	2.91	N	130740	500	56 억	222941	N	N	N	N
84	20231214	140805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	-25	5	-0.95	215182210	81761	67.42	2630	2690	2590	3410	1840	2625	2631.84	1.98	0	355	2788	2706	2598	2516	2408	2652	2462	56	785	500	1940	5	1	11276679	293	-19.70	0.47	12	0.73	-132.00	5508.00	4870	20231004	-46.61	2255	20230726	15.30	4870	-46.61	20231004	2255	15.30	20230726	4870	-46.61	20231004	2255	15.30	20230726	2.91	N	130740	500	56 억	222941	N	N	N	N
85	20231214	130824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2605	-20	5	-0.76	196484250	74563	61.48	2630	2690	2595	3410	1840	2625	2635.14	1.98	0	1447	2788	2706	2598	2516	2408	2652	2462	56	785	500	1940	5	1	11276679	294	-19.73	0.47	12	0.66	-132.00	5508.00	4870	20231004	-46.51	2255	20230726	15.52	4870	-46.51	20231004	2255	15.52	20230726	4870	-46.51	20231004	2255	15.52	20230726	2.91	N	130740	500	56 억	222941	N	N	N	N
86	20231214	120836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-10	5	-0.38	182693700	69261	57.11	2630	2690	2600	3410	1840	2625	2637.76	1.98	0	2235	2788	2706	2598	2516	2408	2652	2462	56	785	500	1940	5	1	11276679	295	-19.81	0.47	12	0.61	-132.00	5508.00	4870	20231004	-46.30	2255	20230726	15.96	4870	-46.30	20231004	2255	15.96	20230726	4870	-46.30	20231004	2255	15.96	20230726	2.91	N	130740	500	56 억	222941	N	N	N	N
87	20231214	110806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	0	3	0.00	171590580	64998	53.59	2630	2690	2600	3410	1840	2625	2639.94	1.98	0	3641	2788	2706	2598	2516	2408	2652	2462	56	785	500	1940	5	1	11276679	296	-19.89	0.48	12	0.58	-132.00	5508.00	4870	20231004	-46.10	2255	20230726	16.41	4870	-46.10	20231004	2255	16.41	20230726	4870	-46.10	20231004	2255	16.41	20230726	2.91	N	130740	500	56 억	222941	N	N	N	N
88	20231214	100752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	20	2	0.76	125775805	47515	39.18	2630	2690	2630	3410	1840	2625	2647.08	1.98	0	6614	2788	2706	2598	2516	2408	2652	2462	56	785	500	1940	5	1	11276679	298	-20.04	0.48	12	0.42	-132.00	5508.00	4870	20231004	-45.69	2255	20230726	17.29	4870	-45.69	20231004	2255	17.29	20230726	4870	-45.69	20231004	2255	17.29	20230726	2.91	N	130740	500	56 억	222941	N	N	N	N
89	20231214	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	60	2	2.29	32526800	12265	10.11	2630	2690	2630	3410	1840	2625	2652.00	1.98	0	1417	2788	2706	2598	2516	2408	2652	2462	56	785	500	1940	5	1	11276679	303	-20.34	0.49	12	0.11	-132.00	5508.00	4870	20231004	-44.87	2255	20230726	19.07	4870	-44.87	20231004	2255	19.07	20230726	4870	-44.87	20231004	2255	19.07	20230726	2.91	N	130740	500	56 억	222941	N	N	N	N
90	20231213	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-45	5	-1.69	306357990	117568	177.20	2645	2680	2490	3470	1870	2670	2605.33	1.93	0	6299	2763	2716	2678	2631	2593	2697	2612	56	800	500	1970	5	1	11276679	296	-19.89	0.48	12	1.04	-132.00	5508.00	4870	20231004	-46.10	2255	20230726	16.41	4870	-46.10	20231004	2255	16.41	20230726	4870	-46.10	20231004	2255	16.41	20230726	2.96	N	130740	500	56 억	217859	N	N	N	N
91	20231213	150814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	-70	5	-2.62	261999470	100576	151.59	2645	2680	2490	3470	1870	2670	2604.99	1.93	0	8861	2763	2716	2678	2631	2593	2697	2612	56	800	500	1970	5	1	11276679	293	-19.70	0.47	12	0.89	-132.00	5508.00	4870	20231004	-46.61	2255	20230726	15.30	4870	-46.61	20231004	2255	15.30	20230726	4870	-46.61	20231004	2255	15.30	20230726	2.96	N	130740	500	56 억	217859	N	N	N	N
92	20231213	140813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-20	5	-0.75	77985075	29454	44.39	2645	2680	2630	3470	1870	2670	2647.69	1.93	0	-6346	2763	2716	2678	2631	2593	2697	2612	56	800	500	1970	5	1	11276679	299	-20.08	0.48	12	0.26	-132.00	5508.00	4870	20231004	-45.59	2255	20230726	17.52	4870	-45.59	20231004	2255	17.52	20230726	4870	-45.59	20231004	2255	17.52	20230726	2.96	N	130740	500	56 억	217859	N	N	N	N
93	20231213	130815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	-10	5	-0.37	67598765	25540	38.49	2645	2680	2630	3470	1870	2670	2646.78	1.93	0	-5799	2763	2716	2678	2631	2593	2697	2612	56	800	500	1970	5	1	11276679	300	-20.15	0.48	12	0.23	-132.00	5508.00	4870	20231004	-45.38	2255	20230726	17.96	4870	-45.38	20231004	2255	17.96	20230726	4870	-45.38	20231004	2255	17.96	20230726	2.96	N	130740	500	56 억	217859	N	N	N	N
94	20231213	120812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-20	5	-0.75	60477180	22850	34.44	2645	2680	2630	3470	1870	2670	2646.70	1.93	0	-4802	2763	2716	2678	2631	2593	2697	2612	56	800	500	1970	5	1	11276679	299	-20.08	0.48	12	0.20	-132.00	5508.00	4870	20231004	-45.59	2255	20230726	17.52	4870	-45.59	20231004	2255	17.52	20230726	4870	-45.59	20231004	2255	17.52	20230726	2.96	N	130740	500	56 억	217859	N	N	N	N
95	20231213	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-15	5	-0.56	53321180	20143	30.36	2645	2680	2630	3470	1870	2670	2647.13	1.93	0	-4025	2763	2716	2678	2631	2593	2697	2612	56	800	500	1970	5	1	11276679	299	-20.11	0.48	12	0.18	-132.00	5508.00	4870	20231004	-45.48	2255	20230726	17.74	4870	-45.48	20231004	2255	17.74	20230726	4870	-45.48	20231004	2255	17.74	20230726	2.96	N	130740	500	56 억	217859	N	N	N	N
96	20231213	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	-10	5	-0.37	50630475	19124	28.82	2645	2680	2630	3470	1870	2670	2647.48	1.93	0	-4000	2763	2716	2678	2631	2593	2697	2612	56	800	500	1970	5	1	11276679	300	-20.15	0.48	12	0.17	-132.00	5508.00	4870	20231004	-45.38	2255	20230726	17.96	4870	-45.38	20231004	2255	17.96	20230726	4870	-45.38	20231004	2255	17.96	20230726	2.96	N	130740	500	56 억	217859	N	N	N	N
97	20231213	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	0	3	0.00	16129295	6086	9.17	2645	2670	2645	3470	1870	2670	2650.23	1.93	0	-1073	2763	2716	2678	2631	2593	2697	2612	56	800	500	1970	5	1	11276679	301	-20.23	0.48	12	0.05	-132.00	5508.00	4870	20231004	-45.17	2255	20230726	18.40	4870	-45.17	20231004	2255	18.40	20230726	4870	-45.17	20231004	2255	18.40	20230726	2.96	N	130740	500	56 억	217859	N	N	N	N
98	20231212	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-15	5	-0.56	176422470	66322	66.64	2695	2725	2640	3490	1880	2685	2660.09	2.08	0	-16616	2761	2722	2686	2647	2611	2742	2667	56	805	500	1980	5	1	11276679	301	-20.23	0.48	12	0.59	-132.00	5508.00	4870	20231004	-45.17	2255	20230726	18.40	4870	-45.17	20231004	2255	18.40	20230726	4870	-45.17	20231004	2255	18.40	20230726	2.95	N	130740	500	56 억	234475	N	N	N	N
99	20231212	150748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-15	5	-0.56	172298330	64780	65.09	2695	2725	2640	3490	1880	2685	2659.75	2.08	0	-15977	2761	2722	2686	2647	2611	2742	2667	56	805	500	1980	5	1	11276679	301	-20.23	0.48	12	0.57	-132.00	5508.00	4870	20231004	-45.17	2255	20230726	18.40	4870	-45.17	20231004	2255	18.40	20230726	4870	-45.17	20231004	2255	18.40	20230726	2.95	N	130740	500	56 억	234475	N	N	N	N
100	20231212	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-35	5	-1.30	143751910	54120	54.38	2695	2725	2640	3490	1880	2685	2656.17	2.08	0	-14091	2761	2722	2686	2647	2611	2742	2667	56	805	500	1980	5	1	11276679	299	-20.08	0.48	12	0.48	-132.00	5508.00	4870	20231004	-45.59	2255	20230726	17.52	4870	-45.59	20231004	2255	17.52	20230726	4870	-45.59	20231004	2255	17.52	20230726	2.95	N	130740	500	56 억	234475	N	N	N	N
101	20231212	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	-40	5	-1.49	131767460	49592	49.83	2695	2725	2640	3490	1880	2685	2657.03	2.08	0	-14753	2761	2722	2686	2647	2611	2742	2667	56	805	500	1980	5	1	11276679	298	-20.04	0.48	12	0.44	-132.00	5508.00	4870	20231004	-45.69	2255	20230726	17.29	4870	-45.69	20231004	2255	17.29	20230726	4870	-45.69	20231004	2255	17.29	20230726	2.95	N	130740	500	56 억	234475	N	N	N	N
102	20231212	120701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	-40	5	-1.49	103227755	38803	38.99	2695	2725	2640	3490	1880	2685	2660.30	2.08	0	-15012	2761	2722	2686	2647	2611	2742	2667	56	805	500	1980	5	1	11276679	298	-20.04	0.48	12	0.34	-132.00	5508.00	4870	20231004	-45.69	2255	20230726	17.29	4870	-45.69	20231004	2255	17.29	20230726	4870	-45.69	20231004	2255	17.29	20230726	2.95	N	130740	500	56 억	234475	N	N	N	N
103	20231212	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-30	5	-1.12	97407210	36606	36.78	2695	2725	2640	3490	1880	2685	2660.96	2.08	0	-13571	2761	2722	2686	2647	2611	2742	2667	56	805	500	1980	5	1	11276679	299	-20.11	0.48	12	0.32	-132.00	5508.00	4870	20231004	-45.48	2255	20230726	17.74	4870	-45.48	20231004	2255	17.74	20230726	4870	-45.48	20231004	2255	17.74	20230726	2.95	N	130740	500	56 억	234475	N	N	N	N
104	20231212	100740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	-40	5	-1.49	74069355	27795	27.93	2695	2725	2645	3490	1880	2685	2664.84	2.08	0	-12375	2761	2722	2686	2647	2611	2742	2667	56	805	500	1980	5	1	11276679	298	-20.04	0.48	12	0.25	-132.00	5508.00	4870	20231004	-45.69	2255	20230726	17.29	4870	-45.69	20231004	2255	17.29	20230726	4870	-45.69	20231004	2255	17.29	20230726	2.95	N	130740	500	56 억	234475	N	N	N	N
105	20231212	090740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2665	-20	5	-0.74	18962320	7092	7.13	2695	2695	2650	3490	1880	2685	2673.76	2.08	0	-6439	2761	2722	2686	2647	2611	2742	2667	56	805	500	1980	5	1	11276679	301	-20.19	0.48	12	0.06	-132.00	5508.00	4870	20231004	-45.28	2255	20230726	18.18	4870	-45.28	20231004	2255	18.18	20230726	4870	-45.28	20231004	2255	18.18	20230726	2.95	N	130740	500	56 억	234475	N	N	N	N
106	20231211	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	40	2	1.51	245289055	91646	112.79	2670	2725	2650	3435	1855	2645	2676.48	1.80	-11541	18661	2725	2685	2625	2585	2525	2705	2605	56	790	500	1950	5	1	11276679	303	-20.34	0.49	12	0.81	-132.00	5508.00	4870	20231004	-44.87	2255	20230726	19.07	4870	-44.87	20231004	2255	19.07	20230726	4870	-44.87	20231004	2255	19.07	20230726	2.95	N	130740	500	56 억	203116	N	N	N	N
107	20231211	150740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	15	2	0.57	232115450	86701	106.70	2670	2725	2650	3435	1855	2645	2677.19	1.80	-11541	18595	2725	2685	2625	2585	2525	2705	2605	56	790	500	1950	5	1	11276679	300	-20.15	0.48	12	0.77	-132.00	5508.00	4870	20231004	-45.38	2255	20230726	17.96	4870	-45.38	20231004	2255	17.96	20230726	4870	-45.38	20231004	2255	17.96	20230726	2.95	N	130740	500	56 억	203116	N	N	N	N
108	20231211	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	25	2	0.95	185278460	69088	85.03	2670	2725	2650	3435	1855	2645	2681.77	1.80	-11541	16039	2725	2685	2625	2585	2525	2705	2605	56	790	500	1950	5	1	11276679	301	-20.23	0.48	12	0.61	-132.00	5508.00	4870	20231004	-45.17	2255	20230726	18.40	4870	-45.17	20231004	2255	18.40	20230726	4870	-45.17	20231004	2255	18.40	20230726	2.95	N	130740	500	56 억	203116	N	N	N	N
109	20231211	130741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	50	2	1.89	150263730	56042	68.97	2670	2725	2650	3435	1855	2645	2681.27	1.80	-11541	17059	2725	2685	2625	2585	2525	2705	2605	56	790	500	1950	5	1	11276679	304	-20.42	0.49	12	0.50	-132.00	5508.00	4870	20231004	-44.66	2255	20230726	19.51	4870	-44.66	20231004	2255	19.51	20230726	4870	-44.66	20231004	2255	19.51	20230726	2.95	N	130740	500	56 억	203116	N	N	N	N
110	20231211	120740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	35	2	1.32	134599750	50196	61.78	2670	2725	2650	3435	1855	2645	2681.48	1.80	-11541	13909	2725	2685	2625	2585	2525	2705	2605	56	790	500	1950	5	1	11276679	302	-20.30	0.49	12	0.45	-132.00	5508.00	4870	20231004	-44.97	2255	20230726	18.85	4870	-44.97	20231004	2255	18.85	20230726	4870	-44.97	20231004	2255	18.85	20230726	2.95	N	130740	500	56 억	203116	N	N	N	N
111	20231211	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	55	2	2.08	122616115	45731	56.28	2670	2725	2650	3435	1855	2645	2681.25	1.80	-11541	11934	2725	2685	2625	2585	2525	2705	2605	56	790	500	1950	5	1	11276679	304	-20.45	0.49	12	0.41	-132.00	5508.00	4870	20231004	-44.56	2255	20230726	19.73	4870	-44.56	20231004	2255	19.73	20230726	4870	-44.56	20231004	2255	19.73	20230726	2.95	N	130740	500	56 억	203116	N	N	N	N
112	20231211	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	50	2	1.89	82227140	30786	37.89	2670	2700	2650	3435	1855	2645	2670.93	1.80	-11541	9008	2725	2685	2625	2585	2525	2705	2605	56	790	500	1950	5	1	11276679	304	-20.42	0.49	12	0.27	-132.00	5508.00	4870	20231004	-44.66	2255	20230726	19.51	4870	-44.66	20231004	2255	19.51	20230726	4870	-44.66	20231004	2255	19.51	20230726	2.95	N	130740	500	56 억	203116	N	N	N	N
113	20231211	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	15	2	0.57	9374090	3511	4.32	2670	2680	2660	3435	1855	2645	2669.92	1.80	-11541	-908	2725	2685	2625	2585	2525	2705	2605	56	790	500	1950	5	1	11276679	300	-20.15	0.48	12	0.03	-132.00	5508.00	4870	20231004	-45.38	2255	20230726	17.96	4870	-45.38	20231004	2255	17.96	20230726	4870	-45.38	20231004	2255	17.96	20230726	2.95	N	130740	500	56 억	203116	N	N	N	N
114	20231208	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	50	2	1.93	195242145	74882	75.92	2565	2665	2565	3370	1820	2595	2607.09	1.80	0	11541	2718	2656	2603	2541	2488	2687	2572	56	775	500	1920	5	1	11276679	298	-20.04	0.48	12	0.66	-132.00	5508.00	4870	20231004	-45.69	2255	20230726	17.29	4870	-45.69	20231004	2255	17.29	20230726	4870	-45.69	20231004	2255	17.29	20230726	3.00	N	130740	500	56 억	203116	N	N	N	N
115	20231208	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	40	2	1.54	139388915	53715	54.46	2565	2635	2565	3370	1820	2595	2594.97	1.80	0	9965	2718	2656	2603	2541	2488	2687	2572	56	775	500	1920	5	1	11276679	297	-19.96	0.48	12	0.48	-132.00	5508.00	4870	20231004	-45.89	2255	20230726	16.85	4870	-45.89	20231004	2255	16.85	20230726	4870	-45.89	20231004	2255	16.85	20230726	3.00	N	130740	500	56 억	203116	N	N	N	N
116	20231208	140730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	5	2	0.19	117449230	45321	45.95	2565	2620	2565	3370	1820	2595	2591.50	1.80	0	5498	2718	2656	2603	2541	2488	2687	2572	56	775	500	1920	5	1	11276679	293	-19.70	0.47	12	0.40	-132.00	5508.00	4870	20231004	-46.61	2255	20230726	15.30	4870	-46.61	20231004	2255	15.30	20230726	4870	-46.61	20231004	2255	15.30	20230726	3.00	N	130740	500	56 억	203116	N	N	N	N
117	20231208	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	15	2	0.58	111861380	43171	43.77	2565	2620	2565	3370	1820	2595	2591.12	1.80	0	3678	2718	2656	2603	2541	2488	2687	2572	56	775	500	1920	5	1	11276679	294	-19.77	0.47	12	0.38	-132.00	5508.00	4870	20231004	-46.41	2255	20230726	15.74	4870	-46.41	20231004	2255	15.74	20230726	4870	-46.41	20231004	2255	15.74	20230726	3.00	N	130740	500	56 억	203116	N	N	N	N
118	20231208	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	25	2	0.96	94583250	36525	37.03	2565	2620	2565	3370	1820	2595	2589.55	1.80	0	3386	2718	2656	2603	2541	2488	2687	2572	56	775	500	1920	5	1	11276679	295	-19.85	0.48	12	0.32	-132.00	5508.00	4870	20231004	-46.20	2255	20230726	16.19	4870	-46.20	20231004	2255	16.19	20230726	4870	-46.20	20231004	2255	16.19	20230726	3.00	N	130740	500	56 억	203116	N	N	N	N
119	20231208	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	25	2	0.96	86891260	33577	34.04	2565	2620	2565	3370	1820	2595	2587.82	1.80	0	3820	2718	2656	2603	2541	2488	2687	2572	56	775	500	1920	5	1	11276679	295	-19.85	0.48	12	0.30	-132.00	5508.00	4870	20231004	-46.20	2255	20230726	16.19	4870	-46.20	20231004	2255	16.19	20230726	4870	-46.20	20231004	2255	16.19	20230726	3.00	N	130740	500	56 억	203116	N	N	N	N
120	20231208	100734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	15	2	0.58	79935750	30907	31.33	2565	2620	2565	3370	1820	2595	2586.33	1.80	0	4565	2718	2656	2603	2541	2488	2687	2572	56	775	500	1920	5	1	11276679	294	-19.77	0.47	12	0.27	-132.00	5508.00	4870	20231004	-46.41	2255	20230726	15.74	4870	-46.41	20231004	2255	15.74	20230726	4870	-46.41	20231004	2255	15.74	20230726	3.00	N	130740	500	56 억	203116	N	N	N	N
121	20231208	090723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	20	2	0.77	53007490	20568	20.85	2565	2615	2565	3370	1820	2595	2577.18	1.80	0	3131	2718	2656	2603	2541	2488	2687	2572	56	775	500	1920	5	1	11276679	295	-19.81	0.47	12	0.18	-132.00	5508.00	4870	20231004	-46.30	2255	20230726	15.96	4870	-46.30	20231004	2255	15.96	20230726	4870	-46.30	20231004	2255	15.96	20230726	3.00	N	130740	500	56 억	203116	N	N	N	N
122	20231207	160726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	-15	5	-0.57	254354005	98628	116.85	2585	2665	2550	3390	1830	2610	2578.29	1.97	0	-18648	2660	2635	2605	2580	2550	2620	2565	56	780	500	1930	5	1	11276679	293	-19.66	0.47	12	0.87	-132.00	5508.00	4870	20231004	-46.71	2255	20230726	15.08	4870	-46.71	20231004	2255	15.08	20230726	4870	-46.71	20231004	2255	15.08	20230726	3.04	N	130740	500	56 억	221764	N	N	N	N
123	20231207	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	-35	5	-1.34	221069275	85721	101.56	2585	2665	2550	3390	1830	2610	2578.94	1.97	0	-15843	2660	2635	2605	2580	2550	2620	2565	56	780	500	1930	5	1	11276679	290	-19.51	0.47	12	0.76	-132.00	5508.00	4870	20231004	-47.13	2255	20230726	14.19	4870	-47.13	20231004	2255	14.19	20230726	4870	-47.13	20231004	2255	14.19	20230726	3.04	N	130740	500	56 억	221764	N	N	N	N
124	20231207	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	-45	5	-1.72	190504525	73767	87.40	2585	2665	2550	3390	1830	2610	2582.52	1.97	0	-14389	2660	2635	2605	2580	2550	2620	2565	56	780	500	1930	5	1	11276679	289	-19.43	0.47	12	0.65	-132.00	5508.00	4870	20231004	-47.33	2255	20230726	13.75	4870	-47.33	20231004	2255	13.75	20230726	4870	-47.33	20231004	2255	13.75	20230726	3.04	N	130740	500	56 억	221764	N	N	N	N
125	20231207	130723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	-25	5	-0.96	168067945	65019	77.03	2585	2665	2550	3390	1830	2610	2584.91	1.97	0	-12713	2660	2635	2605	2580	2550	2620	2565	56	780	500	1930	5	1	11276679	292	-19.58	0.47	12	0.58	-132.00	5508.00	4870	20231004	-46.92	2255	20230726	14.63	4870	-46.92	20231004	2255	14.63	20230726	4870	-46.92	20231004	2255	14.63	20230726	3.04	N	130740	500	56 억	221764	N	N	N	N
126	20231207	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-20	5	-0.77	163357525	63187	74.86	2585	2665	2550	3390	1830	2610	2585.30	1.97	0	-12331	2660	2635	2605	2580	2550	2620	2565	56	780	500	1930	5	1	11276679	292	-19.62	0.47	12	0.56	-132.00	5508.00	4870	20231004	-46.82	2255	20230726	14.86	4870	-46.82	20231004	2255	14.86	20230726	4870	-46.82	20231004	2255	14.86	20230726	3.04	N	130740	500	56 억	221764	N	N	N	N
127	20231207	110720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	-25	5	-0.96	158456780	61291	72.62	2585	2665	2550	3390	1830	2610	2585.32	1.97	0	-12145	2660	2635	2605	2580	2550	2620	2565	56	780	500	1930	5	1	11276679	292	-19.58	0.47	12	0.54	-132.00	5508.00	4870	20231004	-46.92	2255	20230726	14.63	4870	-46.92	20231004	2255	14.63	20230726	4870	-46.92	20231004	2255	14.63	20230726	3.04	N	130740	500	56 억	221764	N	N	N	N
128	20231207	100719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	-30	5	-1.15	125714065	48539	57.51	2585	2665	2550	3390	1830	2610	2589.96	1.97	0	-8854	2660	2635	2605	2580	2550	2620	2565	56	780	500	1930	5	1	11276679	291	-19.55	0.47	12	0.43	-132.00	5508.00	4870	20231004	-47.02	2255	20230726	14.41	4870	-47.02	20231004	2255	14.41	20230726	4870	-47.02	20231004	2255	14.41	20230726	3.04	N	130740	500	56 억	221764	N	N	N	N
129	20231207	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	-10	5	-0.38	5532140	2139	2.53	2585	2605	2585	3390	1830	2610	2586.32	1.97	0	-112	2660	2635	2605	2580	2550	2620	2565	56	780	500	1930	5	1	11276679	293	-19.70	0.47	12	0.02	-132.00	5508.00	4870	20231004	-46.61	2255	20230726	15.30	4870	-46.61	20231004	2255	15.30	20230726	4870	-46.61	20231004	2255	15.30	20230726	3.04	N	130740	500	56 억	221764	N	N	N	N
130	20231206	160715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	-5	5	-0.19	218054905	83730	75.11	2615	2630	2575	3395	1835	2615	2604.24	1.98	0	-1352	2731	2672	2641	2582	2551	2657	2567	56	780	500	1930	5	1	11276679	294	-19.77	0.47	12	0.74	-132.00	5508.00	4870	20231004	-46.41	2255	20230726	15.74	4870	-46.41	20231004	2255	15.74	20230726	4870	-46.41	20231004	2255	15.74	20230726	3.02	N	130740	500	56 억	223116	N	N	N	N
131	20231206	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	-5	5	-0.19	206320590	79234	71.08	2615	2630	2575	3395	1835	2615	2603.94	1.98	0	-1356	2731	2672	2641	2582	2551	2657	2567	56	780	500	1930	5	1	11276679	294	-19.77	0.47	12	0.70	-132.00	5508.00	4870	20231004	-46.41	2255	20230726	15.74	4870	-46.41	20231004	2255	15.74	20230726	4870	-46.41	20231004	2255	15.74	20230726	3.02	N	130740	500	56 억	223116	N	N	N	N
132	20231206	140725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	0	3	0.00	200967905	77183	69.24	2615	2630	2575	3395	1835	2615	2603.78	1.98	0	-1299	2731	2672	2641	2582	2551	2657	2567	56	780	500	1930	5	1	11276679	295	-19.81	0.47	12	0.68	-132.00	5508.00	4870	20231004	-46.30	2255	20230726	15.96	4870	-46.30	20231004	2255	15.96	20230726	4870	-46.30	20231004	2255	15.96	20230726	3.02	N	130740	500	56 억	223116	N	N	N	N
133	20231206	130716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	0	3	0.00	148912115	57168	51.28	2615	2630	2580	3395	1835	2615	2604.82	1.98	0	-7160	2731	2672	2641	2582	2551	2657	2567	56	780	500	1930	5	1	11276679	295	-19.81	0.47	12	0.51	-132.00	5508.00	4870	20231004	-46.30	2255	20230726	15.96	4870	-46.30	20231004	2255	15.96	20230726	4870	-46.30	20231004	2255	15.96	20230726	3.02	N	130740	500	56 억	223116	N	N	N	N
134	20231206	120713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	0	3	0.00	120567005	46303	41.54	2615	2630	2580	3395	1835	2615	2603.87	1.98	0	-10272	2731	2672	2641	2582	2551	2657	2567	56	780	500	1930	5	1	11276679	295	-19.81	0.47	12	0.41	-132.00	5508.00	4870	20231004	-46.30	2255	20230726	15.96	4870	-46.30	20231004	2255	15.96	20230726	4870	-46.30	20231004	2255	15.96	20230726	3.02	N	130740	500	56 억	223116	N	N	N	N
135	20231206	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	15	2	0.57	105171150	40427	36.26	2615	2630	2580	3395	1835	2615	2601.51	1.98	0	-10023	2731	2672	2641	2582	2551	2657	2567	56	780	500	1930	5	1	11276679	297	-19.92	0.48	12	0.36	-132.00	5508.00	4870	20231004	-46.00	2255	20230726	16.63	4870	-46.00	20231004	2255	16.63	20230726	4870	-46.00	20231004	2255	16.63	20230726	3.02	N	130740	500	56 억	223116	N	N	N	N
136	20231206	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	-30	5	-1.15	88041570	33845	30.36	2615	2625	2580	3395	1835	2615	2601.32	1.98	0	-9092	2731	2672	2641	2582	2551	2657	2567	56	780	500	1930	5	1	11276679	292	-19.58	0.47	12	0.30	-132.00	5508.00	4870	20231004	-46.92	2255	20230726	14.63	4870	-46.92	20231004	2255	14.63	20230726	4870	-46.92	20231004	2255	14.63	20230726	3.02	N	130740	500	56 억	223116	N	N	N	N
137	20231206	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2605	-10	5	-0.38	13164555	5037	4.52	2615	2625	2605	3395	1835	2615	2613.57	1.98	0	-791	2731	2672	2641	2582	2551	2657	2567	56	780	500	1930	5	1	11276679	294	-19.73	0.47	12	0.04	-132.00	5508.00	4870	20231004	-46.51	2255	20230726	15.52	4870	-46.51	20231004	2255	15.52	20230726	4870	-46.51	20231004	2255	15.52	20230726	3.02	N	130740	500	56 억	223116	N	N	N	N
138	20231205	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-60	5	-2.24	277554965	105046	75.48	2650	2700	2610	3475	1875	2675	2642.36	2.25	0	-30195	2808	2741	2693	2626	2578	2717	2602	56	800	500	1970	5	1	11276679	295	-19.81	0.47	12	0.93	-132.00	5508.00	4870	20231004	-46.30	2255	20230726	15.96	4870	-46.30	20231004	2255	15.96	20230726	4870	-46.30	20231004	2255	15.96	20230726	3.00	N	130740	500	56 억	253291	N	N	N	N
139	20231205	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-50	5	-1.87	256785945	97112	69.78	2650	2700	2610	3475	1875	2675	2644.22	2.25	0	-30050	2808	2741	2693	2626	2578	2717	2602	56	800	500	1970	5	1	11276679	296	-19.89	0.48	12	0.86	-132.00	5508.00	4870	20231004	-46.10	2255	20230726	16.41	4870	-46.10	20231004	2255	16.41	20230726	4870	-46.10	20231004	2255	16.41	20230726	3.00	N	130740	500	56 억	253291	N	N	N	N
140	20231205	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-25	5	-0.93	241496675	91292	65.59	2650	2700	2610	3475	1875	2675	2645.32	2.25	0	-27553	2808	2741	2693	2626	2578	2717	2602	56	800	500	1970	5	1	11276679	299	-20.08	0.48	12	0.81	-132.00	5508.00	4870	20231004	-45.59	2255	20230726	17.52	4870	-45.59	20231004	2255	17.52	20230726	4870	-45.59	20231004	2255	17.52	20230726	3.00	N	130740	500	56 억	253291	N	N	N	N
141	20231205	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-35	5	-1.31	225016820	85058	61.11	2650	2700	2610	3475	1875	2675	2645.45	2.25	0	-27067	2808	2741	2693	2626	2578	2717	2602	56	800	500	1970	5	1	11276679	298	-20.00	0.48	12	0.75	-132.00	5508.00	4870	20231004	-45.79	2255	20230726	17.07	4870	-45.79	20231004	2255	17.07	20230726	4870	-45.79	20231004	2255	17.07	20230726	3.00	N	130740	500	56 억	253291	N	N	N	N
142	20231205	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-45	5	-1.68	182818695	69191	49.71	2650	2700	2610	3475	1875	2675	2642.23	2.25	0	-21941	2808	2741	2693	2626	2578	2717	2602	56	800	500	1970	5	1	11276679	297	-19.92	0.48	12	0.61	-132.00	5508.00	4870	20231004	-46.00	2255	20230726	16.63	4870	-46.00	20231004	2255	16.63	20230726	4870	-46.00	20231004	2255	16.63	20230726	3.00	N	130740	500	56 억	253291	N	N	N	N
143	20231205	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	-55	5	-2.06	113823450	43031	30.92	2650	2700	2615	3475	1875	2675	2645.15	2.25	0	-16957	2808	2741	2693	2626	2578	2717	2602	56	800	500	1970	5	1	11276679	295	-19.85	0.48	12	0.38	-132.00	5508.00	4870	20231004	-46.20	2255	20230726	16.19	4870	-46.20	20231004	2255	16.19	20230726	4870	-46.20	20231004	2255	16.19	20230726	3.00	N	130740	500	56 억	253291	N	N	N	N
144	20231205	100719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-35	5	-1.31	61657300	23199	16.67	2650	2700	2635	3475	1875	2675	2657.76	2.25	0	-7197	2808	2741	2693	2626	2578	2717	2602	56	800	500	1970	5	1	11276679	298	-20.00	0.48	12	0.21	-132.00	5508.00	4870	20231004	-45.79	2255	20230726	17.07	4870	-45.79	20231004	2255	17.07	20230726	4870	-45.79	20231004	2255	17.07	20230726	3.00	N	130740	500	56 억	253291	N	N	N	N
145	20231205	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	-30	5	-1.12	11190375	4225	3.04	2650	2660	2645	3475	1875	2675	2648.60	2.25	0	-570	2808	2741	2693	2626	2578	2717	2602	56	800	500	1970	5	1	11276679	298	-20.04	0.48	12	0.04	-132.00	5508.00	4870	20231004	-45.69	2255	20230726	17.29	4870	-45.69	20231004	2255	17.29	20230726	4870	-45.69	20231004	2255	17.29	20230726	3.00	N	130740	500	56 억	253291	N	N	N	N
146	20231204	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-80	5	-2.90	352322185	131822	118.02	2760	2760	2645	3580	1930	2755	2672.71	2.49	0	-27704	2818	2786	2743	2711	2668	2765	2690	56	825	500	2030	5	1	11276679	302	-20.27	0.49	12	1.17	-132.00	5508.00	4870	20231004	-45.07	2255	20230726	18.63	4870	-45.07	20231004	2255	18.63	20230726	4870	-45.07	20231004	2255	18.63	20230726	2.98	N	130740	500	56 억	280995	N	N	N	N
147	20231204	150714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	-95	5	-3.45	309855065	115883	103.75	2760	2760	2645	3580	1930	2755	2673.86	2.49	0	-24171	2818	2786	2743	2711	2668	2765	2690	56	825	500	2030	5	1	11276679	300	-20.15	0.48	12	1.03	-132.00	5508.00	4870	20231004	-45.38	2255	20230726	17.96	4870	-45.38	20231004	2255	17.96	20230726	4870	-45.38	20231004	2255	17.96	20230726	2.98	N	130740	500	56 억	280995	N	N	N	N
148	20231204	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-105	5	-3.81	250975205	93677	83.87	2760	2760	2645	3580	1930	2755	2679.16	2.49	0	-19419	2818	2786	2743	2711	2668	2765	2690	56	825	500	2030	5	1	11276679	299	-20.08	0.48	12	0.83	-132.00	5508.00	4870	20231004	-45.59	2255	20230726	17.52	4870	-45.59	20231004	2255	17.52	20230726	4870	-45.59	20231004	2255	17.52	20230726	2.98	N	130740	500	56 억	280995	N	N	N	N
149	20231204	130709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-80	5	-2.90	209094965	77899	69.74	2760	2760	2655	3580	1930	2755	2684.18	2.49	0	-16699	2818	2786	2743	2711	2668	2765	2690	56	825	500	2030	5	1	11276679	302	-20.27	0.49	12	0.69	-132.00	5508.00	4870	20231004	-45.07	2255	20230726	18.63	4870	-45.07	20231004	2255	18.63	20230726	4870	-45.07	20231004	2255	18.63	20230726	2.98	N	130740	500	56 억	280995	N	N	N	N
150	20231204	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2665	-90	5	-3.27	184399295	68621	61.44	2760	2760	2660	3580	1930	2755	2687.21	2.49	0	-15542	2818	2786	2743	2711	2668	2765	2690	56	825	500	2030	5	1	11276679	301	-20.19	0.48	12	0.61	-132.00	5508.00	4870	20231004	-45.28	2255	20230726	18.18	4870	-45.28	20231004	2255	18.18	20230726	4870	-45.28	20231004	2255	18.18	20230726	2.98	N	130740	500	56 억	280995	N	N	N	N
151	20231204	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-80	5	-2.90	162130695	60273	53.96	2760	2760	2660	3580	1930	2755	2689.94	2.49	0	-17081	2818	2786	2743	2711	2668	2765	2690	56	825	500	2030	5	1	11276679	302	-20.27	0.49	12	0.53	-132.00	5508.00	4870	20231004	-45.07	2255	20230726	18.63	4870	-45.07	20231004	2255	18.63	20230726	4870	-45.07	20231004	2255	18.63	20230726	2.98	N	130740	500	56 억	280995	N	N	N	N
152	20231204	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-70	5	-2.54	102542615	38050	34.07	2760	2760	2660	3580	1930	2755	2694.94	2.49	0	-12751	2818	2786	2743	2711	2668	2765	2690	56	825	500	2030	5	1	11276679	303	-20.34	0.49	12	0.34	-132.00	5508.00	4870	20231004	-44.87	2255	20230726	19.07	4870	-44.87	20231004	2255	19.07	20230726	4870	-44.87	20231004	2255	19.07	20230726	2.98	N	130740	500	56 억	280995	N	N	N	N
153	20231204	090709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-75	5	-2.72	45229570	16755	15.00	2760	2760	2660	3580	1930	2755	2699.47	2.49	0	-9773	2818	2786	2743	2711	2668	2765	2690	56	825	500	2030	5	1	11276679	302	-20.30	0.49	12	0.15	-132.00	5508.00	4870	20231004	-44.97	2255	20230726	18.85	4870	-44.97	20231004	2255	18.85	20230726	4870	-44.97	20231004	2255	18.85	20230726	2.98	N	130740	500	56 억	280995	N	N	N	N
154	20231201	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-20	5	-0.72	283232670	103833	93.60	2770	2775	2700	3605	1945	2775	2727.54	2.61	0	-12515	2901	2837	2796	2732	2691	2817	2712	56	830	500	2050	5	1	11276679	311	-20.87	0.50	12	0.92	-132.00	5508.00	4870	20231004	-43.43	2255	20230726	22.17	4870	-43.43	20231004	2255	22.17	20230726	4870	-43.43	20231004	2255	22.17	20230726	2.95	N	130740	500	56 억	293940	N	N	N	N
155	20231201	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-55	5	-1.98	249829075	91607	82.58	2770	2775	2700	3605	1945	2775	2726.99	2.61	0	-10770	2901	2837	2796	2732	2691	2817	2712	56	830	500	2050	5	1	11276679	307	-20.61	0.49	12	0.81	-132.00	5508.00	4870	20231004	-44.15	2255	20230726	20.62	4870	-44.15	20231004	2255	20.62	20230726	4870	-44.15	20231004	2255	20.62	20230726	2.95	N	130740	500	56 억	293940	N	N	N	N
156	20231201	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-35	5	-1.26	216116660	79181	71.38	2770	2775	2705	3605	1945	2775	2729.19	2.61	0	-9596	2901	2837	2796	2732	2691	2817	2712	56	830	500	2050	5	1	11276679	309	-20.76	0.50	12	0.70	-132.00	5508.00	4870	20231004	-43.74	2255	20230726	21.51	4870	-43.74	20231004	2255	21.51	20230726	4870	-43.74	20231004	2255	21.51	20230726	2.95	N	130740	500	56 억	293940	N	N	N	N
157	20231201	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-50	5	-1.80	208264850	76300	68.78	2770	2775	2705	3605	1945	2775	2729.34	2.61	0	-9418	2901	2837	2796	2732	2691	2817	2712	56	830	500	2050	5	1	11276679	307	-20.64	0.49	12	0.68	-132.00	5508.00	4870	20231004	-44.05	2255	20230726	20.84	4870	-44.05	20231004	2255	20.84	20230726	4870	-44.05	20231004	2255	20.84	20230726	2.95	N	130740	500	56 억	293940	N	N	N	N
158	20231201	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-20	5	-0.72	189037130	69264	62.44	2770	2775	2705	3605	1945	2775	2728.99	2.61	0	-9051	2901	2837	2796	2732	2691	2817	2712	56	830	500	2050	5	1	11276679	311	-20.87	0.50	12	0.61	-132.00	5508.00	4870	20231004	-43.43	2255	20230726	22.17	4870	-43.43	20231004	2255	22.17	20230726	4870	-43.43	20231004	2255	22.17	20230726	2.95	N	130740	500	56 억	293940	N	N	N	N
159	20231201	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-40	5	-1.44	163172250	59840	53.94	2770	2775	2705	3605	1945	2775	2726.52	2.61	0	-8303	2901	2837	2796	2732	2691	2817	2712	56	830	500	2050	5	1	11276679	308	-20.72	0.50	12	0.53	-132.00	5508.00	4870	20231004	-43.84	2255	20230726	21.29	4870	-43.84	20231004	2255	21.29	20230726	4870	-43.84	20231004	2255	21.29	20230726	2.95	N	130740	500	56 억	293940	N	N	N	N
160	20231201	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-50	5	-1.80	116711905	42805	38.59	2770	2775	2705	3605	1945	2775	2726.18	2.61	0	-5813	2901	2837	2796	2732	2691	2817	2712	56	830	500	2050	5	1	11276679	307	-20.64	0.49	12	0.38	-132.00	5508.00	4870	20231004	-44.05	2255	20230726	20.84	4870	-44.05	20231004	2255	20.84	20230726	4870	-44.05	20231004	2255	20.84	20230726	2.95	N	130740	500	56 억	293940	N	N	N	N
161	20231201	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-40	5	-1.44	13448145	4871	4.39	2770	2770	2735	3605	1945	2775	2759.73	2.61	0	-2575	2901	2837	2796	2732	2691	2817	2712	56	830	500	2050	5	1	11276679	308	-20.72	0.50	12	0.04	-132.00	5508.00	4870	20231004	-43.84	2255	20230726	21.29	4870	-43.84	20231004	2255	21.29	20230726	4870	-43.84	20231004	2255	21.29	20230726	2.95	N	130740	500	56 억	293940	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History