KissMeData/123410/price/prices-20231101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160850	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3195	-45	5	-1.39	386075415	120359	74.99	3220	3240	3190	4210	2270	3240	3207.81	38.54	-5339	3290	3265	3225	3200	3160	3277	3212	28	970	100	2200	5	1	27841064	890	9.51	0.62	12	0.43	336.00	5157.00	4320	20230706	-26.04	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4320	-26.04	20230706	2265	41.06	20230103	6.39	N	123410	100	27 억	10730223	N	N	188	N	N
3	20231130	150850	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-40	5	-1.23	338429520	105464	65.71	3220	3240	3190	4210	2270	3240	3208.95	38.54	-2387	3290	3265	3225	3200	3160	3277	3212	28	970	100	2200	5	1	27841064	891	9.52	0.62	12	0.38	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.39	N	123410	100	27 억	10730223	N	N	0	N	N
4	20231130	140846	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	-40	5	-1.23	263829235	82117	51.16	3220	3240	3195	4210	2270	3240	3212.84	38.54	-252	3290	3265	3225	3200	3160	3277	3212	28	970	100	2200	5	1	27841064	891	9.52	0.62	12	0.29	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	6.39	N	123410	100	27 억	10730223	N	N	0	N	N
5	20231130	130844	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	-30	5	-0.93	225768395	70232	43.76	3220	3240	3195	4210	2270	3240	3214.61	38.54	1161	3290	3265	3225	3200	3160	3277	3212	28	970	100	2200	5	1	27841064	894	9.55	0.62	12	0.25	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.39	N	123410	100	27 억	10730223	N	N	0	N	N
6	20231130	120856	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	-30	5	-0.93	150538870	46772	29.14	3220	3240	3205	4210	2270	3240	3218.56	38.54	4924	3290	3265	3225	3200	3160	3277	3212	28	970	100	2200	5	1	27841064	894	9.55	0.62	12	0.17	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.39	N	123410	100	27 억	10730223	N	N	0	N	N
7	20231130	110852	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	-30	5	-0.93	122930865	38174	23.79	3220	3240	3210	4210	2270	3240	3220.27	38.54	6963	3290	3265	3225	3200	3160	3277	3212	28	970	100	2200	5	1	27841064	894	9.55	0.62	12	0.14	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.39	N	123410	100	27 억	10730223	N	N	0	N	N
8	20231130	100846	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	-10	5	-0.31	101195860	31419	19.58	3220	3240	3210	4210	2270	3240	3220.84	38.54	6368	3290	3265	3225	3200	3160	3277	3212	28	970	100	2200	5	1	27841064	899	9.61	0.63	12	0.11	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	6.39	N	123410	100	27 억	10730223	N	N	0	N	N
9	20231130	090846	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	-10	5	-0.31	11943600	3700	2.31	3220	3235	3220	4210	2270	3240	3227.97	38.54	1477	3290	3265	3225	3200	3160	3277	3212	28	970	100	2200	5	1	27841064	899	9.61	0.63	12	0.01	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	6.39	N	123410	100	27 억	10730223	N	N	0	N	N
10	20231129	160842	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	0	3	0.00	513636455	159887	153.20	3225	3250	3185	4210	2270	3240	3212.01	38.42	35008	3323	3281	3233	3191	3143	3285	3195	28	970	100	2200	5	1	27841064	902	9.64	0.63	12	0.57	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	6.25	N	123410	100	27 억	10696558	N	N	0	N	N
11	20231129	150850	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	-5	5	-0.15	493531480	153679	147.25	3225	3250	3185	4210	2270	3240	3211.33	38.42	35277	3323	3281	3233	3191	3143	3285	3195	28	970	100	2200	5	1	27841064	901	9.63	0.63	12	0.55	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.25	N	123410	100	27 억	10696558	N	N	0	N	N
12	20231129	140844	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	-15	5	-0.46	436964250	136129	130.43	3225	3250	3185	4210	2270	3240	3209.79	38.42	36574	3323	3281	3233	3191	3143	3285	3195	28	970	100	2200	5	1	27841064	898	9.60	0.63	12	0.49	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.25	N	123410	100	27 억	10696558	N	N	0	N	N
13	20231129	130845	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	-15	5	-0.46	417090105	129973	124.53	3225	3250	3185	4210	2270	3240	3208.91	38.42	34390	3323	3281	3233	3191	3143	3285	3195	28	970	100	2200	5	1	27841064	898	9.60	0.63	12	0.47	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.25	N	123410	100	27 억	10696558	N	N	0	N	N
14	20231129	120847	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	-15	5	-0.46	387220245	120705	115.65	3225	3250	3185	4210	2270	3240	3207.83	38.42	25872	3323	3281	3233	3191	3143	3285	3195	28	970	100	2200	5	1	27841064	898	9.60	0.63	12	0.43	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.25	N	123410	100	27 억	10696558	N	N	0	N	N
15	20231129	110847	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	-20	5	-0.62	343133605	107041	102.56	3225	3250	3185	4210	2270	3240	3205.43	38.42	23851	3323	3281	3233	3191	3143	3285	3195	28	970	100	2200	5	1	27841064	896	9.58	0.62	12	0.38	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	6.25	N	123410	100	27 억	10696558	N	N	0	N	N
16	20231129	100845	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	-15	5	-0.46	310306585	96858	92.80	3225	3250	3185	4210	2270	3240	3203.50	38.42	19912	3323	3281	3233	3191	3143	3285	3195	28	970	100	2200	5	1	27841064	898	9.60	0.63	12	0.35	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.25	N	123410	100	27 억	10696558	N	N	0	N	N
17	20231129	090841	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	-15	5	-0.46	39030475	12085	11.58	3225	3250	3225	4210	2270	3240	3229.12	38.42	2674	3323	3281	3233	3191	3143	3285	3195	28	970	100	2200	5	1	27841064	898	9.60	0.63	12	0.04	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.25	N	123410	100	27 억	10696558	N	N	0	N	N
18	20231128	160842	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	5	2	0.15	335037710	104196	79.18	3240	3275	3185	4205	2265	3235	3215.32	38.40	4715	3321	3277	3241	3197	3161	3260	3180	28	970	100	2190	5	1	27841064	902	9.64	0.63	12	0.37	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	6.40	N	123410	100	27 억	10691823	N	N	0	N	N
19	20231128	150747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	-5	5	-0.15	303660625	94486	71.80	3240	3275	3185	4205	2265	3235	3213.82	38.40	2744	3321	3277	3241	3197	3161	3260	3180	28	970	100	2190	5	1	27841064	899	9.61	0.63	12	0.34	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	6.40	N	123410	100	27 억	10691823	N	N	0	N	N
20	20231128	140842	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	-15	5	-0.46	276823125	86169	65.48	3240	3275	3185	4205	2265	3235	3212.56	38.40	2700	3321	3277	3241	3197	3161	3260	3180	28	970	100	2190	5	1	27841064	896	9.58	0.62	12	0.31	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	6.40	N	123410	100	27 억	10691823	N	N	0	N	N
21	20231128	130836	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3245	10	2	0.31	236346380	73598	55.93	3240	3275	3185	4205	2265	3235	3211.32	38.40	-406	3321	3277	3241	3197	3161	3260	3180	28	970	100	2190	5	1	27841064	903	9.66	0.63	12	0.26	336.00	5157.00	4320	20230706	-24.88	2265	20230103	43.27	4320	-24.88	20230706	2265	43.27	20230103	4320	-24.88	20230706	2265	43.27	20230103	6.40	N	123410	100	27 억	10691823	N	N	0	N	N
22	20231128	120841	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3245	10	2	0.31	197331280	61474	46.71	3240	3275	3185	4205	2265	3235	3210.00	38.40	-505	3321	3277	3241	3197	3161	3260	3180	28	970	100	2190	5	1	27841064	903	9.66	0.63	12	0.22	336.00	5157.00	4320	20230706	-24.88	2265	20230103	43.27	4320	-24.88	20230706	2265	43.27	20230103	4320	-24.88	20230706	2265	43.27	20230103	6.40	N	123410	100	27 억	10691823	N	N	0	N	N
23	20231128	110841	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	5	2	0.15	175213775	54626	41.51	3240	3275	3185	4205	2265	3235	3207.52	38.40	-2456	3321	3277	3241	3197	3161	3260	3180	28	970	100	2190	5	1	27841064	902	9.64	0.63	12	0.20	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	6.40	N	123410	100	27 억	10691823	N	N	0	N	N
24	20231128	100838	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	-10	5	-0.31	157974435	49284	37.45	3240	3275	3185	4205	2265	3235	3205.39	38.40	-4430	3321	3277	3241	3197	3161	3260	3180	28	970	100	2190	5	1	27841064	898	9.60	0.63	12	0.18	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	6.40	N	123410	100	27 억	10691823	N	N	0	N	N
25	20231128	090838	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	0	3	0.00	13000705	4012	3.05	3240	3250	3235	4205	2265	3235	3240.45	38.40	219	3321	3277	3241	3197	3161	3260	3180	28	970	100	2190	5	1	27841064	901	9.63	0.63	12	0.01	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.40	N	123410	100	27 억	10691823	N	N	0	N	N
26	20231127	160835	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	-55	5	-1.67	419018195	129449	58.90	3250	3285	3205	4275	2305	3290	3236.94	38.41	-2748	3420	3355	3270	3205	3120	3387	3237	28	985	100	2230	5	1	27841064	901	9.63	0.63	12	0.46	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.19	N	123410	100	27 억	10694014	N	N	0	N	N
27	20231127	150838	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	-80	5	-2.43	372929730	115112	52.37	3250	3285	3205	4275	2305	3290	3239.71	38.41	-8247	3420	3355	3270	3205	3120	3387	3237	28	985	100	2230	5	1	27841064	894	9.55	0.62	12	0.41	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	6.19	N	123410	100	27 억	10694014	N	N	0	N	N
28	20231127	140843	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3245	-45	5	-1.37	270443525	83301	37.90	3250	3285	3225	4275	2305	3290	3246.58	38.41	-8304	3420	3355	3270	3205	3120	3387	3237	28	985	100	2230	5	1	27841064	903	9.66	0.63	12	0.30	336.00	5157.00	4320	20230706	-24.88	2265	20230103	43.27	4320	-24.88	20230706	2265	43.27	20230103	4320	-24.88	20230706	2265	43.27	20230103	6.19	N	123410	100	27 억	10694014	N	N	0	N	N
29	20231127	130841	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	-55	5	-1.67	259445965	79898	36.35	3250	3285	3225	4275	2305	3290	3247.21	38.41	-8216	3420	3355	3270	3205	3120	3387	3237	28	985	100	2230	5	1	27841064	901	9.63	0.63	12	0.29	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.19	N	123410	100	27 억	10694014	N	N	0	N	N
30	20231127	120843	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3235	-55	5	-1.67	246382155	75858	34.51	3250	3285	3225	4275	2305	3290	3247.94	38.41	-9643	3420	3355	3270	3205	3120	3387	3237	28	985	100	2230	5	1	27841064	901	9.63	0.63	12	0.27	336.00	5157.00	4320	20230706	-25.12	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4320	-25.12	20230706	2265	42.83	20230103	6.19	N	123410	100	27 억	10694014	N	N	0	N	N
31	20231127	110830	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3255	-35	5	-1.06	197941590	60927	27.72	3250	3285	3225	4275	2305	3290	3248.83	38.41	-7278	3420	3355	3270	3205	3120	3387	3237	28	985	100	2230	5	1	27841064	906	9.69	0.63	12	0.22	336.00	5157.00	4320	20230706	-24.65	2265	20230103	43.71	4320	-24.65	20230706	2265	43.71	20230103	4320	-24.65	20230706	2265	43.71	20230103	6.19	N	123410	100	27 억	10694014	N	N	0	N	N
32	20231127	100828	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	-50	5	-1.52	144934315	44610	20.30	3250	3285	3225	4275	2305	3290	3248.92	38.41	-6675	3420	3355	3270	3205	3120	3387	3237	28	985	100	2230	5	1	27841064	902	9.64	0.63	12	0.16	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	6.19	N	123410	100	27 억	10694014	N	N	0	N	N
33	20231127	090832	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3265	-25	5	-0.76	54631550	16778	7.63	3250	3285	3250	4275	2305	3290	3256.14	38.41	5921	3420	3355	3270	3205	3120	3387	3237	28	985	100	2230	5	1	27841064	909	9.72	0.63	12	0.06	336.00	5157.00	4320	20230706	-24.42	2265	20230103	44.15	4320	-24.42	20230706	2265	44.15	20230103	4320	-24.42	20230706	2265	44.15	20230103	6.19	N	123410	100	27 억	10694014	N	N	0	N	N
34	20231124	160824	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3290	50	2	1.54	719343795	218657	93.06	3240	3335	3185	4210	2270	3240	3289.95	38.16	66489	3433	3336	3273	3176	3113	3305	3145	28	970	100	2200	5	1	27841064	916	9.79	0.64	12	0.79	336.00	5157.00	4320	20230706	-23.84	2265	20230103	45.25	4320	-23.84	20230706	2265	45.25	20230103	4320	-23.84	20230706	2265	45.25	20230103	5.94	N	123410	100	27 억	10623800	N	N	0	N	N
35	20231124	150833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3275	35	2	1.08	707641740	215094	91.54	3240	3335	3185	4210	2270	3240	3290.04	38.16	65584	3433	3336	3273	3176	3113	3305	3145	28	970	100	2200	5	1	27841064	912	9.75	0.64	12	0.77	336.00	5157.00	4320	20230706	-24.19	2265	20230103	44.59	4320	-24.19	20230706	2265	44.59	20230103	4320	-24.19	20230706	2265	44.59	20230103	5.94	N	123410	100	27 억	10623800	N	N	0	N	N
36	20231124	140833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3285	45	2	1.39	669855635	203553	86.63	3240	3335	3185	4210	2270	3240	3290.95	38.16	62354	3433	3336	3273	3176	3113	3305	3145	28	970	100	2200	5	1	27841064	915	9.78	0.64	12	0.73	336.00	5157.00	4320	20230706	-23.96	2265	20230103	45.03	4320	-23.96	20230706	2265	45.03	20230103	4320	-23.96	20230706	2265	45.03	20230103	5.94	N	123410	100	27 억	10623800	N	N	0	N	N
37	20231124	130829	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3290	50	2	1.54	653752850	198638	84.54	3240	3335	3185	4210	2270	3240	3291.31	38.16	60610	3433	3336	3273	3176	3113	3305	3145	28	970	100	2200	5	1	27841064	916	9.79	0.64	12	0.71	336.00	5157.00	4320	20230706	-23.84	2265	20230103	45.25	4320	-23.84	20230706	2265	45.25	20230103	4320	-23.84	20230706	2265	45.25	20230103	5.94	N	123410	100	27 억	10623800	N	N	0	N	N
38	20231124	120835	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	40	2	1.23	621798550	188947	80.41	3240	3335	3185	4210	2270	3240	3291.00	38.16	64889	3433	3336	3273	3176	3113	3305	3145	28	970	100	2200	5	1	27841064	913	9.76	0.64	12	0.68	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	5.94	N	123410	100	27 억	10623800	N	N	0	N	N
39	20231124	110832	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3330	90	2	2.78	412815250	125368	53.36	3240	3335	3185	4210	2270	3240	3293.05	38.16	27949	3433	3336	3273	3176	3113	3305	3145	28	970	100	2200	5	1	27841064	927	9.91	0.65	12	0.45	336.00	5157.00	4320	20230706	-22.92	2265	20230103	47.02	4320	-22.92	20230706	2265	47.02	20230103	4320	-22.92	20230706	2265	47.02	20230103	5.94	N	123410	100	27 억	10623800	N	N	0	N	N
40	20231124	100830	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3300	60	2	1.85	243089555	74212	31.58	3240	3315	3185	4210	2270	3240	3275.86	38.16	22579	3433	3336	3273	3176	3113	3305	3145	28	970	100	2200	5	1	27841064	919	9.82	0.64	12	0.27	336.00	5157.00	4320	20230706	-23.61	2265	20230103	45.70	4320	-23.61	20230706	2265	45.70	20230103	4320	-23.61	20230706	2265	45.70	20230103	5.94	N	123410	100	27 억	10623800	N	N	0	N	N
41	20231124	090828	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3260	20	2	0.62	50620705	15741	6.70	3240	3260	3185	4210	2270	3240	3215.01	38.16	4983	3433	3336	3273	3176	3113	3305	3145	28	970	100	2200	5	1	27841064	908	9.70	0.63	12	0.06	336.00	5157.00	4320	20230706	-24.54	2265	20230103	43.93	4320	-24.54	20230706	2265	43.93	20230103	4320	-24.54	20230706	2265	43.93	20230103	5.94	N	123410	100	27 억	10623800	N	N	0	N	N
42	20231123	160818	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	-100	5	-2.99	761906890	233626	36.43	3370	3370	3210	4340	2340	3340	3261.22	38.32	-47924	3530	3435	3350	3255	3170	3482	3302	28	1000	100	2270	5	1	27841064	902	9.64	0.63	12	0.84	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	5.89	N	123410	100	27 억	10668503	N	N	0	N	N
43	20231123	150846	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	-100	5	-2.99	737945520	226236	35.28	3370	3370	3210	4340	2340	3340	3261.84	38.32	-45506	3530	3435	3350	3255	3170	3482	3302	28	1000	100	2270	5	1	27841064	902	9.64	0.63	12	0.81	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	5.89	N	123410	100	27 억	10668503	N	N	0	N	N
44	20231123	140843	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3245	-95	5	-2.84	681080115	208635	32.54	3370	3370	3210	4340	2340	3340	3264.46	38.32	-45438	3530	3435	3350	3255	3170	3482	3302	28	1000	100	2270	5	1	27841064	903	9.66	0.63	12	0.75	336.00	5157.00	4320	20230706	-24.88	2265	20230103	43.27	4320	-24.88	20230706	2265	43.27	20230103	4320	-24.88	20230706	2265	43.27	20230103	5.89	N	123410	100	27 억	10668503	N	N	0	N	N
45	20231123	130844	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3270	-70	5	-2.10	433090220	132188	20.62	3370	3370	3250	4340	2340	3340	3276.32	38.32	-25721	3530	3435	3350	3255	3170	3482	3302	28	1000	100	2270	5	1	27841064	910	9.73	0.63	12	0.47	336.00	5157.00	4320	20230706	-24.31	2265	20230103	44.37	4320	-24.31	20230706	2265	44.37	20230103	4320	-24.31	20230706	2265	44.37	20230103	5.89	N	123410	100	27 억	10668503	N	N	0	N	N
46	20231123	120831	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	-60	5	-1.80	409778155	125071	19.51	3370	3370	3250	4340	2340	3340	3276.36	38.32	-24956	3530	3435	3350	3255	3170	3482	3302	28	1000	100	2270	5	1	27841064	913	9.76	0.64	12	0.45	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	5.89	N	123410	100	27 억	10668503	N	N	0	N	N
47	20231123	110851	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3275	-65	5	-1.95	343539785	104889	16.36	3370	3370	3250	4340	2340	3340	3275.27	38.32	-14235	3530	3435	3350	3255	3170	3482	3302	28	1000	100	2270	5	1	27841064	912	9.75	0.64	12	0.38	336.00	5157.00	4320	20230706	-24.19	2265	20230103	44.59	4320	-24.19	20230706	2265	44.59	20230103	4320	-24.19	20230706	2265	44.59	20230103	5.89	N	123410	100	27 억	10668503	N	N	0	N	N
48	20231123	100833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3275	-65	5	-1.95	311482955	95077	14.83	3370	3370	3250	4340	2340	3340	3276.11	38.32	-11329	3530	3435	3350	3255	3170	3482	3302	28	1000	100	2270	5	1	27841064	912	9.75	0.64	12	0.34	336.00	5157.00	4320	20230706	-24.19	2265	20230103	44.59	4320	-24.19	20230706	2265	44.59	20230103	4320	-24.19	20230706	2265	44.59	20230103	5.89	N	123410	100	27 억	10668503	N	N	0	N	N
49	20231123	090830	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3325	-15	5	-0.45	33416410	10076	1.57	3370	3370	3295	4340	2340	3340	3316.44	38.32	-1345	3530	3435	3350	3255	3170	3482	3302	28	1000	100	2270	5	1	27841064	926	9.90	0.64	12	0.04	336.00	5157.00	4320	20230706	-23.03	2265	20230103	46.80	4320	-23.03	20230706	2265	46.80	20230103	4320	-23.03	20230706	2265	46.80	20230103	5.89	N	123410	100	27 억	10668503	N	N	0	N	N
50	20231122	160800	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3340	25	2	0.75	2171059085	640505	278.83	3315	3445	3265	4305	2325	3315	3389.65	38.19	37843	3405	3360	3300	3255	3195	3382	3277	28	990	100	2250	5	1	27841064	930	9.94	0.65	12	2.30	336.00	5157.00	4320	20230706	-22.69	2265	20230103	47.46	4320	-22.69	20230706	2265	47.46	20230103	4320	-22.69	20230706	2265	47.46	20230103	5.77	N	123410	100	27 억	10633211	N	N	0	N	N
51	20231122	150815	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3335	20	2	0.60	2101415330	619672	269.76	3315	3445	3265	4305	2325	3315	3391.17	38.19	41942	3405	3360	3300	3255	3195	3382	3277	28	990	100	2250	5	1	27841064	928	9.93	0.65	12	2.23	336.00	5157.00	4320	20230706	-22.80	2265	20230103	47.24	4320	-22.80	20230706	2265	47.24	20230103	4320	-22.80	20230706	2265	47.24	20230103	5.77	N	123410	100	27 억	10633211	N	N	0	N	N
52	20231122	140807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3375	60	2	1.81	2004213125	590635	257.12	3315	3445	3265	4305	2325	3315	3393.32	38.19	55566	3405	3360	3300	3255	3195	3382	3277	28	990	100	2250	5	1	27841064	940	10.04	0.65	12	2.12	336.00	5157.00	4320	20230706	-21.88	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4320	-21.88	20230706	2265	49.01	20230103	5.77	N	123410	100	27 억	10633211	N	N	0	N	N
53	20231122	130836	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3395	80	2	2.41	1921777560	566205	246.49	3315	3445	3265	4305	2325	3315	3394.14	38.19	65317	3405	3360	3300	3255	3195	3382	3277	28	990	100	2250	5	1	27841064	945	10.10	0.66	12	2.03	336.00	5157.00	4320	20230706	-21.41	2265	20230103	49.89	4320	-21.41	20230706	2265	49.89	20230103	4320	-21.41	20230706	2265	49.89	20230103	5.77	N	123410	100	27 억	10633211	N	N	0	N	N
54	20231122	120840	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3410	95	2	2.87	1856445380	546955	238.11	3315	3445	3265	4305	2325	3315	3394.15	38.19	67878	3405	3360	3300	3255	3195	3382	3277	28	990	100	2250	5	1	27841064	949	10.15	0.66	12	1.96	336.00	5157.00	4320	20230706	-21.06	2265	20230103	50.55	4320	-21.06	20230706	2265	50.55	20230103	4320	-21.06	20230706	2265	50.55	20230103	5.77	N	123410	100	27 억	10633211	N	N	0	N	N
55	20231122	110918	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3430	115	2	3.47	1528611480	451403	196.51	3315	3445	3265	4305	2325	3315	3386.36	38.19	66169	3405	3360	3300	3255	3195	3382	3277	28	990	100	2250	5	1	27841064	955	10.21	0.67	12	1.62	336.00	5157.00	4320	20230706	-20.60	2265	20230103	51.43	4320	-20.60	20230706	2265	51.43	20230103	4320	-20.60	20230706	2265	51.43	20230103	5.77	N	123410	100	27 억	10633211	N	N	0	N	N
56	20231122	100849	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3370	55	2	1.66	295776990	88439	38.50	3315	3370	3265	4305	2325	3315	3344.42	38.19	-20894	3405	3360	3300	3255	3195	3382	3277	28	990	100	2250	5	1	27841064	938	10.03	0.65	12	0.32	336.00	5157.00	4320	20230706	-21.99	2265	20230103	48.79	4320	-21.99	20230706	2265	48.79	20230103	4320	-21.99	20230706	2265	48.79	20230103	5.77	N	123410	100	27 억	10633211	N	N	0	N	N
57	20231122	090807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3295	-20	5	-0.60	38934695	11832	5.15	3315	3315	3265	4305	2325	3315	3290.63	38.19	-5008	3405	3360	3300	3255	3195	3382	3277	28	990	100	2250	5	1	27841064	917	9.81	0.64	12	0.04	336.00	5157.00	4320	20230706	-23.73	2265	20230103	45.47	4320	-23.73	20230706	2265	45.47	20230103	4320	-23.73	20230706	2265	45.47	20230103	5.77	N	123410	100	27 억	10633211	N	N	0	N	N
58	20231121	160811	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3315	60	2	1.84	756899420	228770	116.14	3290	3345	3240	4230	2280	3255	3308.53	38.15	13705	3325	3290	3270	3235	3215	3280	3225	28	975	100	2210	5	1	27841064	923	9.87	0.64	12	0.82	336.00	5157.00	4320	20230706	-23.26	2265	20230103	46.36	4320	-23.26	20230706	2265	46.36	20230103	4320	-23.26	20230706	2265	46.36	20230103	5.74	N	123410	100	27 억	10620356	N	N	0	N	N
59	20231121	150811	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3320	65	2	2.00	724971570	219138	111.25	3290	3345	3240	4230	2280	3255	3308.29	38.15	15129	3325	3290	3270	3235	3215	3280	3225	28	975	100	2210	5	1	27841064	924	9.88	0.64	12	0.79	336.00	5157.00	4320	20230706	-23.15	2265	20230103	46.58	4320	-23.15	20230706	2265	46.58	20230103	4320	-23.15	20230706	2265	46.58	20230103	5.74	N	123410	100	27 억	10620356	N	N	0	N	N
60	20231121	140801	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3315	60	2	1.84	689875955	208556	105.87	3290	3345	3240	4230	2280	3255	3307.87	38.15	15967	3325	3290	3270	3235	3215	3280	3225	28	975	100	2210	5	1	27841064	923	9.87	0.64	12	0.75	336.00	5157.00	4320	20230706	-23.26	2265	20230103	46.36	4320	-23.26	20230706	2265	46.36	20230103	4320	-23.26	20230706	2265	46.36	20230103	5.74	N	123410	100	27 억	10620356	N	N	0	N	N
61	20231121	130756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3325	70	2	2.15	640892795	193825	98.40	3290	3345	3240	4230	2280	3255	3306.55	38.15	17051	3325	3290	3270	3235	3215	3280	3225	28	975	100	2210	5	1	27841064	926	9.90	0.64	12	0.70	336.00	5157.00	4320	20230706	-23.03	2265	20230103	46.80	4320	-23.03	20230706	2265	46.80	20230103	4320	-23.03	20230706	2265	46.80	20230103	5.74	N	123410	100	27 억	10620356	N	N	0	N	N
62	20231121	120755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3320	65	2	2.00	607261300	183683	93.25	3290	3345	3240	4230	2280	3255	3306.03	38.15	16631	3325	3290	3270	3235	3215	3280	3225	28	975	100	2210	5	1	27841064	924	9.88	0.64	12	0.66	336.00	5157.00	4320	20230706	-23.15	2265	20230103	46.58	4320	-23.15	20230706	2265	46.58	20230103	4320	-23.15	20230706	2265	46.58	20230103	5.74	N	123410	100	27 억	10620356	N	N	0	N	N
63	20231121	110752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3320	65	2	2.00	579565595	175350	89.02	3290	3345	3240	4230	2280	3255	3305.19	38.15	16590	3325	3290	3270	3235	3215	3280	3225	28	975	100	2210	5	1	27841064	924	9.88	0.64	12	0.63	336.00	5157.00	4320	20230706	-23.15	2265	20230103	46.58	4320	-23.15	20230706	2265	46.58	20230103	4320	-23.15	20230706	2265	46.58	20230103	5.74	N	123410	100	27 억	10620356	N	N	0	N	N
64	20231121	100733	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3330	75	2	2.30	475563455	144130	73.17	3290	3345	3240	4230	2280	3255	3299.55	38.15	12235	3325	3290	3270	3235	3215	3280	3225	28	975	100	2210	5	1	27841064	927	9.91	0.65	12	0.52	336.00	5157.00	4320	20230706	-22.92	2265	20230103	47.02	4320	-22.92	20230706	2265	47.02	20230103	4320	-22.92	20230706	2265	47.02	20230103	5.74	N	123410	100	27 억	10620356	N	N	0	N	N
65	20231121	090745	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3260	5	2	0.15	35535995	10885	5.53	3290	3290	3245	4230	2280	3255	3264.68	38.15	-6196	3325	3290	3270	3235	3215	3280	3225	28	975	100	2210	5	1	27841064	908	9.70	0.63	12	0.04	336.00	5157.00	4320	20230706	-24.54	2265	20230103	43.93	4320	-24.54	20230706	2265	43.93	20230103	4320	-24.54	20230706	2265	43.93	20230103	5.74	N	123410	100	27 억	10620356	N	N	0	N	N
66	20231120	160750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3255	-15	5	-0.46	643998550	196654	79.10	3280	3305	3250	4250	2290	3270	3274.78	38.23	-22906	3350	3310	3285	3245	3220	3297	3232	28	980	100	2220	5	1	27841064	906	9.69	0.63	12	0.71	336.00	5157.00	4320	20230706	-24.65	2265	20230103	43.71	4320	-24.65	20230706	2265	43.71	20230103	4320	-24.65	20230706	2265	43.71	20230103	5.85	N	123410	100	27 억	10644698	N	N	0	N	N
67	20231120	150756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3255	-15	5	-0.46	620002180	189286	76.14	3280	3305	3250	4250	2290	3270	3275.48	38.23	-22302	3350	3310	3285	3245	3220	3297	3232	28	980	100	2220	5	1	27841064	906	9.69	0.63	12	0.68	336.00	5157.00	4320	20230706	-24.65	2265	20230103	43.71	4320	-24.65	20230706	2265	43.71	20230103	4320	-24.65	20230706	2265	43.71	20230103	5.85	N	123410	100	27 억	10644698	N	N	0	N	N
68	20231120	140755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3270	0	3	0.00	544643710	166171	66.84	3280	3305	3250	4250	2290	3270	3277.61	38.23	-18055	3350	3310	3285	3245	3220	3297	3232	28	980	100	2220	5	1	27841064	910	9.73	0.63	12	0.60	336.00	5157.00	4320	20230706	-24.31	2265	20230103	44.37	4320	-24.31	20230706	2265	44.37	20230103	4320	-24.31	20230706	2265	44.37	20230103	5.85	N	123410	100	27 억	10644698	N	N	0	N	N
69	20231120	130750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3270	0	3	0.00	481254005	146745	59.03	3280	3305	3250	4250	2290	3270	3279.53	38.23	-12706	3350	3310	3285	3245	3220	3297	3232	28	980	100	2220	5	1	27841064	910	9.73	0.63	12	0.53	336.00	5157.00	4320	20230706	-24.31	2265	20230103	44.37	4320	-24.31	20230706	2265	44.37	20230103	4320	-24.31	20230706	2265	44.37	20230103	5.85	N	123410	100	27 억	10644698	N	N	0	N	N
70	20231120	120752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3285	15	2	0.46	360529195	109882	44.20	3280	3305	3250	4250	2290	3270	3281.06	38.23	7774	3350	3310	3285	3245	3220	3297	3232	28	980	100	2220	5	1	27841064	915	9.78	0.64	12	0.39	336.00	5157.00	4320	20230706	-23.96	2265	20230103	45.03	4320	-23.96	20230706	2265	45.03	20230103	4320	-23.96	20230706	2265	45.03	20230103	5.85	N	123410	100	27 억	10644698	N	N	0	N	N
71	20231120	110751	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	10	2	0.31	291390745	88903	35.76	3280	3300	3250	4250	2290	3270	3277.63	38.23	8556	3350	3310	3285	3245	3220	3297	3232	28	980	100	2220	5	1	27841064	913	9.76	0.64	12	0.32	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	5.85	N	123410	100	27 억	10644698	N	N	0	N	N
72	20231120	100747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3285	15	2	0.46	193694245	59207	23.82	3280	3295	3250	4250	2290	3270	3271.48	38.23	-1460	3350	3310	3285	3245	3220	3297	3232	28	980	100	2220	5	1	27841064	915	9.78	0.64	12	0.21	336.00	5157.00	4320	20230706	-23.96	2265	20230103	45.03	4320	-23.96	20230706	2265	45.03	20230103	4320	-23.96	20230706	2265	45.03	20230103	5.85	N	123410	100	27 억	10644698	N	N	0	N	N
73	20231120	090755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3285	15	2	0.46	75504515	23151	9.31	3280	3290	3250	4250	2290	3270	3261.39	38.23	-1908	3350	3310	3285	3245	3220	3297	3232	28	980	100	2220	5	1	27841064	915	9.78	0.64	12	0.08	336.00	5157.00	4320	20230706	-23.96	2265	20230103	45.03	4320	-23.96	20230706	2265	45.03	20230103	4320	-23.96	20230706	2265	45.03	20230103	5.85	N	123410	100	27 억	10644698	N	N	0	N	N
74	20231117	160811	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3270	-10	5	-0.30	811604050	247083	67.50	3315	3325	3260	4260	2300	3280	3285.19	38.33	-30899	3346	3312	3266	3232	3186	3330	3250	28	980	100	2230	5	1	27841064	910	9.73	0.63	12	0.89	336.00	5157.00	4320	20230706	-24.31	2265	20230103	44.37	4320	-24.31	20230706	2265	44.37	20230103	4320	-24.31	20230706	2265	44.37	20230103	5.93	N	123410	100	27 억	10671811	N	N	0	N	N
75	20231117	150816	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	0	3	0.00	753865640	229433	62.68	3315	3325	3260	4260	2300	3280	3285.78	38.33	-28733	3346	3312	3266	3232	3186	3330	3250	28	980	100	2230	5	1	27841064	913	9.76	0.64	12	0.82	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	5.93	N	123410	100	27 억	10671811	N	N	0	N	N
76	20231117	140811	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	0	3	0.00	681228700	207255	56.62	3315	3325	3260	4260	2300	3280	3286.91	38.33	-16480	3346	3312	3266	3232	3186	3330	3250	28	980	100	2230	5	1	27841064	913	9.76	0.64	12	0.74	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	5.93	N	123410	100	27 억	10671811	N	N	0	N	N
77	20231117	130811	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	0	3	0.00	623892140	189779	51.84	3315	3325	3260	4260	2300	3280	3287.47	38.33	-16931	3346	3312	3266	3232	3186	3330	3250	28	980	100	2230	5	1	27841064	913	9.76	0.64	12	0.68	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	5.93	N	123410	100	27 억	10671811	N	N	0	N	N
78	20231117	120811	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3280	0	3	0.00	603780455	183646	50.17	3315	3325	3260	4260	2300	3280	3287.74	38.33	-16931	3346	3312	3266	3232	3186	3330	3250	28	980	100	2230	5	1	27841064	913	9.76	0.64	12	0.66	336.00	5157.00	4320	20230706	-24.07	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4320	-24.07	20230706	2265	44.81	20230103	5.93	N	123410	100	27 억	10671811	N	N	0	N	N
79	20231117	110815	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3290	10	2	0.30	551981795	167847	45.85	3315	3325	3260	4260	2300	3280	3288.60	38.33	-19839	3346	3312	3266	3232	3186	3330	3250	28	980	100	2230	5	1	27841064	916	9.79	0.64	12	0.60	336.00	5157.00	4320	20230706	-23.84	2265	20230103	45.25	4320	-23.84	20230706	2265	45.25	20230103	4320	-23.84	20230706	2265	45.25	20230103	5.93	N	123410	100	27 억	10671811	N	N	0	N	N
80	20231117	100812	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3300	20	2	0.61	281409135	85560	23.37	3315	3325	3260	4260	2300	3280	3289.03	38.33	-36740	3346	3312	3266	3232	3186	3330	3250	28	980	100	2230	5	1	27841064	919	9.82	0.64	12	0.31	336.00	5157.00	4320	20230706	-23.61	2265	20230103	45.70	4320	-23.61	20230706	2265	45.70	20230103	4320	-23.61	20230706	2265	45.70	20230103	5.93	N	123410	100	27 억	10671811	N	N	0	N	N
81	20231117	090813	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3275	-5	5	-0.15	71407715	21707	5.93	3315	3315	3270	4260	2300	3280	3289.62	38.33	-6485	3346	3312	3266	3232	3186	3330	3250	28	980	100	2230	5	1	27841064	912	9.75	0.64	12	0.08	336.00	5157.00	4320	20230706	-24.19	2265	20230103	44.59	4320	-24.19	20230706	2265	44.59	20230103	4320	-24.19	20230706	2265	44.59	20230103	5.93	N	123410	100	27 억	10671811	N	N	0	N	N
82	20231116	160812	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3290	80	2	2.49	1170646720	357337	124.29	3225	3300	3220	4170	2250	3210	3276.03	38.30	10788	3296	3252	3221	3177	3146	3237	3162	28	960	100	2180	5	1	27841064	916	9.79	0.64	12	1.28	336.00	5157.00	4320	20230706	-23.84	2265	20230103	45.25	4320	-23.84	20230706	2265	45.25	20230103	4320	-23.84	20230706	2265	45.25	20230103	5.67	N	123410	100	27 억	10662484	N	N	0	N	N
83	20231116	150807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3285	75	2	2.34	1117758460	341256	118.70	3225	3300	3220	4170	2250	3210	3275.43	38.30	14301	3296	3252	3221	3177	3146	3237	3162	28	960	100	2180	5	1	27841064	915	9.78	0.64	12	1.23	336.00	5157.00	4320	20230706	-23.96	2265	20230103	45.03	4320	-23.96	20230706	2265	45.03	20230103	4320	-23.96	20230706	2265	45.03	20230103	5.67	N	123410	100	27 억	10662484	N	N	0	N	N
84	20231116	140746	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3290	80	2	2.49	1054515385	321972	111.99	3225	3300	3220	4170	2250	3210	3275.18	38.30	9589	3296	3252	3221	3177	3146	3237	3162	28	960	100	2180	5	1	27841064	916	9.79	0.64	12	1.16	336.00	5157.00	4320	20230706	-23.84	2265	20230103	45.25	4320	-23.84	20230706	2265	45.25	20230103	4320	-23.84	20230706	2265	45.25	20230103	5.67	N	123410	100	27 억	10662484	N	N	0	N	N
85	20231116	130806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3255	45	2	1.40	657638175	201169	69.97	3225	3300	3220	4170	2250	3210	3269.09	38.30	7942	3296	3252	3221	3177	3146	3237	3162	28	960	100	2180	5	1	27841064	906	9.69	0.63	12	0.72	336.00	5157.00	4320	20230706	-24.65	2265	20230103	43.71	4320	-24.65	20230706	2265	43.71	20230103	4320	-24.65	20230706	2265	43.71	20230103	5.67	N	123410	100	27 억	10662484	N	N	0	N	N
86	20231116	120809	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3270	60	2	1.87	594619530	181804	63.24	3225	3300	3220	4170	2250	3210	3270.67	38.30	8619	3296	3252	3221	3177	3146	3237	3162	28	960	100	2180	5	1	27841064	910	9.73	0.63	12	0.65	336.00	5157.00	4320	20230706	-24.31	2265	20230103	44.37	4320	-24.31	20230706	2265	44.37	20230103	4320	-24.31	20230706	2265	44.37	20230103	5.67	N	123410	100	27 억	10662484	N	N	0	N	N
87	20231116	110806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3265	55	2	1.71	514443960	157219	54.68	3225	3300	3220	4170	2250	3210	3272.15	38.30	7594	3296	3252	3221	3177	3146	3237	3162	28	960	100	2180	5	1	27841064	909	9.72	0.63	12	0.56	336.00	5157.00	4320	20230706	-24.42	2265	20230103	44.15	4320	-24.42	20230706	2265	44.15	20230103	4320	-24.42	20230706	2265	44.15	20230103	5.67	N	123410	100	27 억	10662484	N	N	0	N	N
88	20231116	100806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3260	50	2	1.56	86769810	26753	9.31	3225	3260	3220	4170	2250	3210	3243.38	38.30	9239	3296	3252	3221	3177	3146	3237	3162	28	960	100	2180	5	1	27841064	908	9.70	0.63	12	0.10	336.00	5157.00	4320	20230706	-24.54	2265	20230103	43.93	4320	-24.54	20230706	2265	43.93	20230103	4320	-24.54	20230706	2265	43.93	20230103	5.67	N	123410	100	27 억	10662484	N	N	0	N	N
89	20231116	090809	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	0	3	0.00	0	0	0.00	0	0	0	4170	2250	3210	0.00	38.30	0	3296	3252	3221	3177	3146	3237	3162	28	960	100	2180	5	1	27841064	894	9.55	0.62	12	0.00	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	5.67	N	123410	100	27 억	10662484	N	N	0	N	N
90	20231115	160715	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	35	2	1.10	924095000	286990	75.58	3235	3265	3190	4125	2225	3175	3219.97	38.10	52106	3275	3225	3180	3130	3085	3202	3107	28	950	100	2150	5	1	27841064	894	9.55	0.62	12	1.03	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	5.52	N	123410	100	27 억	10606746	N	N	0	N	N
91	20231115	150821	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	35	2	1.10	880832215	273511	72.03	3235	3265	3190	4125	2225	3175	3220.46	38.10	51472	3275	3225	3180	3130	3085	3202	3107	28	950	100	2150	5	1	27841064	894	9.55	0.62	12	0.98	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	5.52	N	123410	100	27 억	10606746	N	N	0	N	N
92	20231115	140817	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3220	45	2	1.42	801008515	248652	65.49	3235	3265	3190	4125	2225	3175	3221.40	38.10	47985	3275	3225	3180	3130	3085	3202	3107	28	950	100	2150	5	1	27841064	896	9.58	0.62	12	0.89	336.00	5157.00	4320	20230706	-25.46	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4320	-25.46	20230706	2265	42.16	20230103	5.52	N	123410	100	27 억	10606746	N	N	0	N	N
93	20231115	130819	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3215	40	2	1.26	732956685	227507	59.92	3235	3265	3190	4125	2225	3175	3221.69	38.10	47560	3275	3225	3180	3130	3085	3202	3107	28	950	100	2150	5	1	27841064	895	9.57	0.62	12	0.82	336.00	5157.00	4320	20230706	-25.58	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4320	-25.58	20230706	2265	41.94	20230103	5.52	N	123410	100	27 억	10606746	N	N	0	N	N
94	20231115	120821	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	35	2	1.10	610261615	189264	49.85	3235	3265	3190	4125	2225	3175	3224.39	38.10	40172	3275	3225	3180	3130	3085	3202	3107	28	950	100	2150	5	1	27841064	894	9.55	0.62	12	0.68	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	5.52	N	123410	100	27 억	10606746	N	N	0	N	N
95	20231115	110828	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3200	25	2	0.79	517876620	160412	42.25	3235	3265	3190	4125	2225	3175	3228.42	38.10	35359	3275	3225	3180	3130	3085	3202	3107	28	950	100	2150	5	1	27841064	891	9.52	0.62	12	0.58	336.00	5157.00	4320	20230706	-25.93	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4320	-25.93	20230706	2265	41.28	20230103	5.52	N	123410	100	27 억	10606746	N	N	0	N	N
96	20231115	100823	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	55	2	1.73	355300600	109733	28.90	3235	3265	3215	4125	2225	3175	3237.86	38.10	31039	3275	3225	3180	3130	3085	3202	3107	28	950	100	2150	5	1	27841064	899	9.61	0.63	12	0.39	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	5.52	N	123410	100	27 억	10606746	N	N	0	N	N
97	20231115	090814	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3240	65	2	2.05	136721760	42243	11.13	3235	3250	3215	4125	2225	3175	3236.55	38.10	3608	3275	3225	3180	3130	3085	3202	3107	28	950	100	2150	5	1	27841064	902	9.64	0.63	12	0.15	336.00	5157.00	4320	20230706	-25.00	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4320	-25.00	20230706	2265	43.05	20230103	5.52	N	123410	100	27 억	10606746	N	N	0	N	N
98	20231114	160804	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3175	-55	5	-1.70	1199525160	377829	125.38	3190	3230	3135	4195	2265	3230	3174.71	38.18	-23718	3303	3266	3213	3176	3123	3285	3195	28	965	100	2190	5	1	27841064	884	9.45	0.62	12	1.36	336.00	5157.00	4320	20230706	-26.50	2265	20230103	40.18	4320	-26.50	20230706	2265	40.18	20230103	4320	-26.50	20230706	2265	40.18	20230103	5.39	N	123410	100	27 억	10629697	N	N	0	N	N
99	20231114	150806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3185	-45	5	-1.39	1143839885	360288	119.56	3190	3230	3135	4195	2265	3230	3174.71	38.18	-21530	3303	3266	3213	3176	3123	3285	3195	28	965	100	2190	5	1	27841064	887	9.48	0.62	12	1.29	336.00	5157.00	4320	20230706	-26.27	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4320	-26.27	20230706	2265	40.62	20230103	5.39	N	123410	100	27 억	10629697	N	N	0	N	N
100	20231114	140805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3185	-45	5	-1.39	1102824195	347393	115.28	3190	3230	3135	4195	2265	3230	3174.49	38.18	-20353	3303	3266	3213	3176	3123	3285	3195	28	965	100	2190	5	1	27841064	887	9.48	0.62	12	1.25	336.00	5157.00	4320	20230706	-26.27	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4320	-26.27	20230706	2265	40.62	20230103	5.39	N	123410	100	27 억	10629697	N	N	0	N	N
101	20231114	130807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3175	-55	5	-1.70	1026682365	323421	107.33	3190	3230	3135	4195	2265	3230	3174.36	38.18	-16936	3303	3266	3213	3176	3123	3285	3195	28	965	100	2190	5	1	27841064	884	9.45	0.62	12	1.16	336.00	5157.00	4320	20230706	-26.50	2265	20230103	40.18	4320	-26.50	20230706	2265	40.18	20230103	4320	-26.50	20230706	2265	40.18	20230103	5.39	N	123410	100	27 억	10629697	N	N	0	N	N
102	20231114	120808	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3180	-50	5	-1.55	947904625	298587	99.08	3190	3230	3135	4195	2265	3230	3174.54	38.18	-17510	3303	3266	3213	3176	3123	3285	3195	28	965	100	2190	5	1	27841064	885	9.46	0.62	12	1.07	336.00	5157.00	4320	20230706	-26.39	2265	20230103	40.40	4320	-26.39	20230706	2265	40.40	20230103	4320	-26.39	20230706	2265	40.40	20230103	5.39	N	123410	100	27 억	10629697	N	N	0	N	N
103	20231114	110817	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3170	-60	5	-1.86	866560650	272877	90.55	3190	3230	3135	4195	2265	3230	3175.54	38.18	-17060	3303	3266	3213	3176	3123	3285	3195	28	965	100	2190	5	1	27841064	883	9.43	0.61	12	0.98	336.00	5157.00	4320	20230706	-26.62	2265	20230103	39.96	4320	-26.62	20230706	2265	39.96	20230103	4320	-26.62	20230706	2265	39.96	20230103	5.39	N	123410	100	27 억	10629697	N	N	0	N	N
104	20231114	100808	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3165	-65	5	-2.01	780725470	245752	81.55	3190	3230	3135	4195	2265	3230	3176.77	38.18	-10204	3303	3266	3213	3176	3123	3285	3195	28	965	100	2190	5	1	27841064	881	9.42	0.61	12	0.88	336.00	5157.00	4320	20230706	-26.74	2265	20230103	39.74	4320	-26.74	20230706	2265	39.74	20230103	4320	-26.74	20230706	2265	39.74	20230103	5.39	N	123410	100	27 억	10629697	N	N	0	N	N
105	20231114	090800	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3185	-45	5	-1.39	290744600	91020	30.20	3190	3230	3160	4195	2265	3230	3194.09	38.18	12418	3303	3266	3213	3176	3123	3285	3195	28	965	100	2190	5	1	27841064	887	9.48	0.62	12	0.33	336.00	5157.00	4320	20230706	-26.27	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4320	-26.27	20230706	2265	40.62	20230103	5.39	N	123410	100	27 억	10629697	N	N	0	N	N
106	20231113	160753	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3230	90	2	2.87	887855195	276983	94.14	3185	3250	3160	4080	2200	3140	3205.23	38.30	-35629	3240	3190	3125	3075	3010	3215	3100	28	940	100	2130	5	1	27841064	899	9.61	0.63	12	0.99	336.00	5157.00	4320	20230706	-25.23	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4320	-25.23	20230706	2265	42.60	20230103	5.42	N	123410	100	27 억	10664396	N	N	0	N	N
107	20231113	150752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3225	85	2	2.71	827389285	258259	87.78	3185	3250	3160	4080	2200	3140	3203.72	38.30	-33185	3240	3190	3125	3075	3010	3215	3100	28	940	100	2130	5	1	27841064	898	9.60	0.63	12	0.93	336.00	5157.00	4320	20230706	-25.35	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4320	-25.35	20230706	2265	42.38	20230103	5.42	N	123410	100	27 억	10664396	N	N	0	N	N
108	20231113	140750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3210	70	2	2.23	712033370	222461	75.61	3185	3250	3160	4080	2200	3140	3200.71	38.30	-27948	3240	3190	3125	3075	3010	3215	3100	28	940	100	2130	5	1	27841064	894	9.55	0.62	12	0.80	336.00	5157.00	4320	20230706	-25.69	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4320	-25.69	20230706	2265	41.72	20230103	5.42	N	123410	100	27 억	10664396	N	N	0	N	N
109	20231113	130749	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3190	50	2	1.59	624986095	195318	66.38	3185	3250	3160	4080	2200	3140	3199.84	38.30	-25664	3240	3190	3125	3075	3010	3215	3100	28	940	100	2130	5	1	27841064	888	9.49	0.62	12	0.70	336.00	5157.00	4320	20230706	-26.16	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4320	-26.16	20230706	2265	40.84	20230103	5.42	N	123410	100	27 억	10664396	N	N	0	N	N
110	20231113	120750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3180	40	2	1.27	586469280	183220	62.27	3185	3250	3160	4080	2200	3140	3200.90	38.30	-25931	3240	3190	3125	3075	3010	3215	3100	28	940	100	2130	5	1	27841064	885	9.46	0.62	12	0.66	336.00	5157.00	4320	20230706	-26.39	2265	20230103	40.40	4320	-26.39	20230706	2265	40.40	20230103	4320	-26.39	20230706	2265	40.40	20230103	5.42	N	123410	100	27 억	10664396	N	N	0	N	N
111	20231113	110748	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3195	55	2	1.75	498822180	155750	52.94	3185	3250	3160	4080	2200	3140	3202.71	38.30	-26219	3240	3190	3125	3075	3010	3215	3100	28	940	100	2130	5	1	27841064	890	9.51	0.62	12	0.56	336.00	5157.00	4320	20230706	-26.04	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4320	-26.04	20230706	2265	41.06	20230103	5.42	N	123410	100	27 억	10664396	N	N	0	N	N
112	20231113	100746	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3215	75	2	2.39	335731095	104774	35.61	3185	3250	3160	4080	2200	3140	3204.34	38.30	-23584	3240	3190	3125	3075	3010	3215	3100	28	940	100	2130	5	1	27841064	895	9.57	0.62	12	0.38	336.00	5157.00	4320	20230706	-25.58	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4320	-25.58	20230706	2265	41.94	20230103	5.42	N	123410	100	27 억	10664396	N	N	0	N	N
113	20231113	090752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3185	45	2	1.43	48840560	15351	5.22	3185	3200	3160	4080	2200	3140	3181.59	38.30	-916	3240	3190	3125	3075	3010	3215	3100	28	940	100	2130	5	1	27841064	887	9.48	0.62	12	0.06	336.00	5157.00	4320	20230706	-26.27	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4320	-26.27	20230706	2265	40.62	20230103	5.42	N	123410	100	27 억	10664396	N	N	0	N	N
114	20231110	160806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3140	60	2	1.95	911699565	291428	133.27	3085	3175	3060	4000	2160	3080	3128.34	38.58	-57626	3140	3110	3095	3065	3050	3102	3057	28	920	100	2090	5	1	27841064	874	9.35	0.61	12	1.05	336.00	5157.00	4320	20230706	-27.31	2265	20230103	38.63	4320	-27.31	20230706	2265	38.63	20230103	4320	-27.31	20230706	2265	38.63	20230103	5.73	N	123410	100	27 억	10741754	N	N	0	N	N
115	20231110	150804	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3135	55	2	1.79	880724650	281556	128.75	3085	3175	3060	4000	2160	3080	3128.06	38.58	-55962	3140	3110	3095	3065	3050	3102	3057	28	920	100	2090	5	1	27841064	873	9.33	0.61	12	1.01	336.00	5157.00	4320	20230706	-27.43	2265	20230103	38.41	4320	-27.43	20230706	2265	38.41	20230103	4320	-27.43	20230706	2265	38.41	20230103	5.73	N	123410	100	27 억	10741754	N	N	0	N	N
116	20231110	140755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3125	45	2	1.46	812957310	259888	118.85	3085	3175	3060	4000	2160	3080	3128.11	38.58	-52105	3140	3110	3095	3065	3050	3102	3057	28	920	100	2090	5	1	27841064	870	9.30	0.61	12	0.93	336.00	5157.00	4320	20230706	-27.66	2265	20230103	37.97	4320	-27.66	20230706	2265	37.97	20230103	4320	-27.66	20230706	2265	37.97	20230103	5.73	N	123410	100	27 억	10741754	N	N	0	N	N
117	20231110	130756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3150	70	2	2.27	719905895	230187	105.26	3085	3175	3060	4000	2160	3080	3127.48	38.58	-51838	3140	3110	3095	3065	3050	3102	3057	28	920	100	2090	5	1	27841064	877	9.38	0.61	12	0.83	336.00	5157.00	4320	20230706	-27.08	2265	20230103	39.07	4320	-27.08	20230706	2265	39.07	20230103	4320	-27.08	20230706	2265	39.07	20230103	5.73	N	123410	100	27 억	10741754	N	N	0	N	N
118	20231110	120759	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3145	65	2	2.11	649213870	207724	94.99	3085	3175	3060	4000	2160	3080	3125.37	38.58	-50501	3140	3110	3095	3065	3050	3102	3057	28	920	100	2090	5	1	27841064	876	9.36	0.61	12	0.75	336.00	5157.00	4320	20230706	-27.20	2265	20230103	38.85	4320	-27.20	20230706	2265	38.85	20230103	4320	-27.20	20230706	2265	38.85	20230103	5.73	N	123410	100	27 억	10741754	N	N	0	N	N
119	20231110	110749	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3135	55	2	1.79	600001585	192042	87.82	3085	3175	3060	4000	2160	3080	3124.32	38.58	-48847	3140	3110	3095	3065	3050	3102	3057	28	920	100	2090	5	1	27841064	873	9.33	0.61	12	0.69	336.00	5157.00	4320	20230706	-27.43	2265	20230103	38.41	4320	-27.43	20230706	2265	38.41	20230103	4320	-27.43	20230706	2265	38.41	20230103	5.73	N	123410	100	27 억	10741754	N	N	0	N	N
120	20231110	100756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3150	70	2	2.27	418656710	134444	61.48	3085	3160	3060	4000	2160	3080	3113.99	38.58	-27217	3140	3110	3095	3065	3050	3102	3057	28	920	100	2090	5	1	27841064	877	9.38	0.61	12	0.48	336.00	5157.00	4320	20230706	-27.08	2265	20230103	39.07	4320	-27.08	20230706	2265	39.07	20230103	4320	-27.08	20230706	2265	39.07	20230103	5.73	N	123410	100	27 억	10741754	N	N	0	N	N
121	20231110	090743	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3105	25	2	0.81	43256915	14008	6.41	3085	3110	3060	4000	2160	3080	3088.02	38.58	-1310	3140	3110	3095	3065	3050	3102	3057	28	920	100	2090	5	1	27841064	864	9.24	0.60	12	0.05	336.00	5157.00	4320	20230706	-28.12	2265	20230103	37.09	4320	-28.12	20230706	2265	37.09	20230103	4320	-28.12	20230706	2265	37.09	20230103	5.73	N	123410	100	27 억	10741754	N	N	0	N	N
122	20231109	160736	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3080	0	3	0.00	676662760	218296	75.91	3090	3125	3080	4000	2160	3080	3099.79	38.75	-46496	3146	3112	3066	3032	2986	3130	3050	28	920	100	2090	5	1	27841064	858	9.17	0.60	12	0.78	336.00	5157.00	4320	20230706	-28.70	2265	20230103	35.98	4320	-28.70	20230706	2265	35.98	20230103	4320	-28.70	20230706	2265	35.98	20230103	5.65	N	123410	100	27 억	10788250	N	N	0	N	N
123	20231109	150736	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3090	10	2	0.32	614614050	198164	68.91	3090	3125	3080	4000	2160	3080	3101.55	38.75	-43965	3146	3112	3066	3032	2986	3130	3050	28	920	100	2090	5	1	27841064	860	9.20	0.60	12	0.71	336.00	5157.00	4320	20230706	-28.47	2265	20230103	36.42	4320	-28.47	20230706	2265	36.42	20230103	4320	-28.47	20230706	2265	36.42	20230103	5.65	N	123410	100	27 억	10788250	N	N	0	N	N
124	20231109	140734	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3085	5	2	0.16	569989185	183727	63.89	3090	3125	3080	4000	2160	3080	3102.38	38.75	-37726	3146	3112	3066	3032	2986	3130	3050	28	920	100	2090	5	1	27841064	859	9.18	0.60	12	0.66	336.00	5157.00	4320	20230706	-28.59	2265	20230103	36.20	4320	-28.59	20230706	2265	36.20	20230103	4320	-28.59	20230706	2265	36.20	20230103	5.65	N	123410	100	27 억	10788250	N	N	0	N	N
125	20231109	130737	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3090	10	2	0.32	541613510	174522	60.69	3090	3125	3080	4000	2160	3080	3103.42	38.75	-33660	3146	3112	3066	3032	2986	3130	3050	28	920	100	2090	5	1	27841064	860	9.20	0.60	12	0.63	336.00	5157.00	4320	20230706	-28.47	2265	20230103	36.42	4320	-28.47	20230706	2265	36.42	20230103	4320	-28.47	20230706	2265	36.42	20230103	5.65	N	123410	100	27 억	10788250	N	N	0	N	N
126	20231109	120741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3110	30	2	0.97	447941910	144185	50.14	3090	3125	3090	4000	2160	3080	3106.73	38.75	-22846	3146	3112	3066	3032	2986	3130	3050	28	920	100	2090	5	1	27841064	866	9.26	0.60	12	0.52	336.00	5157.00	4320	20230706	-28.01	2265	20230103	37.31	4320	-28.01	20230706	2265	37.31	20230103	4320	-28.01	20230706	2265	37.31	20230103	5.65	N	123410	100	27 억	10788250	N	N	0	N	N
127	20231109	110738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3105	25	2	0.81	395422105	127273	44.26	3090	3125	3090	4000	2160	3080	3106.90	38.75	-15526	3146	3112	3066	3032	2986	3130	3050	28	920	100	2090	5	1	27841064	864	9.24	0.60	12	0.46	336.00	5157.00	4320	20230706	-28.12	2265	20230103	37.09	4320	-28.12	20230706	2265	37.09	20230103	4320	-28.12	20230706	2265	37.09	20230103	5.65	N	123410	100	27 억	10788250	N	N	0	N	N
128	20231109	100733	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3100	20	2	0.65	317418415	102061	35.49	3090	3125	3090	4000	2160	3080	3110.11	38.75	-17785	3146	3112	3066	3032	2986	3130	3050	28	920	100	2090	5	1	27841064	863	9.23	0.60	12	0.37	336.00	5157.00	4320	20230706	-28.24	2265	20230103	36.87	4320	-28.24	20230706	2265	36.87	20230103	4320	-28.24	20230706	2265	36.87	20230103	5.65	N	123410	100	27 억	10788250	N	N	0	N	N
129	20231109	090739	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3110	30	2	0.97	68021030	21911	7.62	3090	3125	3090	4000	2160	3080	3104.52	38.75	7545	3146	3112	3066	3032	2986	3130	3050	28	920	100	2090	5	1	27841064	866	9.26	0.60	12	0.08	336.00	5157.00	4320	20230706	-28.01	2265	20230103	37.31	4320	-28.01	20230706	2265	37.31	20230103	4320	-28.01	20230706	2265	37.31	20230103	5.65	N	123410	100	27 억	10788250	N	N	0	N	N
130	20231108	160730	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3080	60	2	1.99	877136045	285497	247.08	3035	3100	3020	3925	2115	3020	3072.28	38.79	-12638	3116	3067	3016	2967	2916	3042	2942	28	905	100	2050	5	1	27841064	858	9.17	0.60	12	1.03	336.00	5157.00	4320	20230706	-28.70	2265	20230103	35.98	4320	-28.70	20230706	2265	35.98	20230103	4320	-28.70	20230706	2265	35.98	20230103	5.76	N	123410	100	27 억	10800656	N	N	0	N	N
131	20231108	150734	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3080	60	2	1.99	851395450	277137	239.85	3035	3100	3020	3925	2115	3020	3072.11	38.79	-10071	3116	3067	3016	2967	2916	3042	2942	28	905	100	2050	5	1	27841064	858	9.17	0.60	12	1.00	336.00	5157.00	4320	20230706	-28.70	2265	20230103	35.98	4320	-28.70	20230706	2265	35.98	20230103	4320	-28.70	20230706	2265	35.98	20230103	5.76	N	123410	100	27 억	10800656	N	N	0	N	N
132	20231108	140731	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3090	70	2	2.32	742474685	241748	209.22	3035	3100	3020	3925	2115	3020	3071.28	38.79	4406	3116	3067	3016	2967	2916	3042	2942	28	905	100	2050	5	1	27841064	860	9.20	0.60	12	0.87	336.00	5157.00	4320	20230706	-28.47	2265	20230103	36.42	4320	-28.47	20230706	2265	36.42	20230103	4320	-28.47	20230706	2265	36.42	20230103	5.76	N	123410	100	27 억	10800656	N	N	0	N	N
133	20231108	130729	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3095	75	2	2.48	654257340	213198	184.51	3035	3100	3020	3925	2115	3020	3068.78	38.79	5026	3116	3067	3016	2967	2916	3042	2942	28	905	100	2050	5	1	27841064	862	9.21	0.60	12	0.77	336.00	5157.00	4320	20230706	-28.36	2265	20230103	36.64	4320	-28.36	20230706	2265	36.64	20230103	4320	-28.36	20230706	2265	36.64	20230103	5.76	N	123410	100	27 억	10800656	N	N	0	N	N
134	20231108	120724	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3095	75	2	2.48	575142565	187623	162.38	3035	3100	3020	3925	2115	3020	3065.42	38.79	10998	3116	3067	3016	2967	2916	3042	2942	28	905	100	2050	5	1	27841064	862	9.21	0.60	12	0.67	336.00	5157.00	4320	20230706	-28.36	2265	20230103	36.64	4320	-28.36	20230706	2265	36.64	20230103	4320	-28.36	20230706	2265	36.64	20230103	5.76	N	123410	100	27 억	10800656	N	N	0	N	N
135	20231108	110731	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3085	65	2	2.15	493265300	161132	139.45	3035	3100	3020	3925	2115	3020	3061.25	38.79	9961	3116	3067	3016	2967	2916	3042	2942	28	905	100	2050	5	1	27841064	859	9.18	0.60	12	0.58	336.00	5157.00	4320	20230706	-28.59	2265	20230103	36.20	4320	-28.59	20230706	2265	36.20	20230103	4320	-28.59	20230706	2265	36.20	20230103	5.76	N	123410	100	27 억	10800656	N	N	0	N	N
136	20231108	100731	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3025	5	2	0.17	226922275	74475	64.45	3035	3075	3020	3925	2115	3020	3046.96	38.79	4927	3116	3067	3016	2967	2916	3042	2942	28	905	100	2050	5	1	27841064	842	9.00	0.59	12	0.27	336.00	5157.00	4320	20230706	-29.98	2265	20230103	33.55	4320	-29.98	20230706	2265	33.55	20230103	4320	-29.98	20230706	2265	33.55	20230103	5.76	N	123410	100	27 억	10800656	N	N	0	N	N
137	20231108	090728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3060	40	2	1.32	93868865	30799	26.65	3035	3075	3035	3925	2115	3020	3047.79	38.79	10997	3116	3067	3016	2967	2916	3042	2942	28	905	100	2050	5	1	27841064	852	9.11	0.59	12	0.11	336.00	5157.00	4320	20230706	-29.17	2265	20230103	35.10	4320	-29.17	20230706	2265	35.10	20230103	4320	-29.17	20230706	2265	35.10	20230103	5.76	N	123410	100	27 억	10800656	N	N	0	N	N
138	20231107	160731	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3020	-40	5	-1.31	347128840	115514	48.87	3060	3065	2965	3975	2145	3060	3005.08	38.93	-38809	3110	3085	3050	3025	2990	3090	3030	28	915	100	2080	5	1	27841064	841	8.99	0.59	12	0.41	336.00	5157.00	4320	20230706	-30.09	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4320	-30.09	20230706	2265	33.33	20230103	5.83	N	123410	100	27 억	10839417	N	N	0	N	N
139	20231107	150731	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3010	-50	5	-1.63	336635320	112038	47.40	3060	3065	2965	3975	2145	3060	3004.65	38.93	-38113	3110	3085	3050	3025	2990	3090	3030	28	915	100	2080	5	1	27841064	838	8.96	0.58	12	0.40	336.00	5157.00	4320	20230706	-30.32	2265	20230103	32.89	4320	-30.32	20230706	2265	32.89	20230103	4320	-30.32	20230706	2265	32.89	20230103	5.83	N	123410	100	27 억	10839417	N	N	0	N	N
140	20231107	140735	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	-65	5	-2.12	306469815	102005	43.15	3060	3065	2965	3975	2145	3060	3004.46	38.93	-41329	3110	3085	3050	3025	2990	3090	3030	28	915	100	2080	5	1	27841064	834	8.91	0.58	12	0.37	336.00	5157.00	4320	20230706	-30.67	2265	20230103	32.23	4320	-30.67	20230706	2265	32.23	20230103	4320	-30.67	20230706	2265	32.23	20230103	5.83	N	123410	100	27 억	10839417	N	N	0	N	N
141	20231107	130733	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3010	-50	5	-1.63	288566780	96042	40.63	3060	3065	2965	3975	2145	3060	3004.59	38.93	-42016	3110	3085	3050	3025	2990	3090	3030	28	915	100	2080	5	1	27841064	838	8.96	0.58	12	0.34	336.00	5157.00	4320	20230706	-30.32	2265	20230103	32.89	4320	-30.32	20230706	2265	32.89	20230103	4320	-30.32	20230706	2265	32.89	20230103	5.83	N	123410	100	27 억	10839417	N	N	0	N	N
142	20231107	120729	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	-80	5	-2.61	254248860	84538	35.76	3060	3065	2975	3975	2145	3060	3007.51	38.93	-36665	3110	3085	3050	3025	2990	3090	3030	28	915	100	2080	5	1	27841064	830	8.87	0.58	12	0.30	336.00	5157.00	4320	20230706	-31.02	2265	20230103	31.57	4320	-31.02	20230706	2265	31.57	20230103	4320	-31.02	20230706	2265	31.57	20230103	5.83	N	123410	100	27 억	10839417	N	N	0	N	N
143	20231107	110729	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3010	-50	5	-1.63	156546320	51850	21.93	3060	3065	3000	3975	2145	3060	3019.22	38.93	-13831	3110	3085	3050	3025	2990	3090	3030	28	915	100	2080	5	1	27841064	838	8.96	0.58	12	0.19	336.00	5157.00	4320	20230706	-30.32	2265	20230103	32.89	4320	-30.32	20230706	2265	32.89	20230103	4320	-30.32	20230706	2265	32.89	20230103	5.83	N	123410	100	27 억	10839417	N	N	0	N	N
144	20231107	100738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3015	-45	5	-1.47	95230445	31484	13.32	3060	3065	3010	3975	2145	3060	3024.73	38.93	-805	3110	3085	3050	3025	2990	3090	3030	28	915	100	2080	5	1	27841064	839	8.97	0.58	12	0.11	336.00	5157.00	4320	20230706	-30.21	2265	20230103	33.11	4320	-30.21	20230706	2265	33.11	20230103	4320	-30.21	20230706	2265	33.11	20230103	5.83	N	123410	100	27 억	10839417	N	N	0	N	N
145	20231107	090719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3035	-25	5	-0.82	11206625	3696	1.56	3060	3065	3015	3975	2145	3060	3032.10	38.93	-1607	3110	3085	3050	3025	2990	3090	3030	28	915	100	2080	5	1	27841064	845	9.03	0.59	12	0.01	336.00	5157.00	4320	20230706	-29.75	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4320	-29.75	20230706	2265	34.00	20230103	5.83	N	123410	100	27 억	10839417	N	N	0	N	N
146	20231106	160713	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3060	15	2	0.49	716237490	234916	111.58	3060	3075	3015	3955	2135	3045	3048.67	39.03	-26128	3111	3077	3036	3002	2961	3057	2982	28	910	100	2070	5	1	27841064	852	9.11	0.59	12	0.84	336.00	5157.00	4320	20230706	-29.17	2265	20230103	35.10	4320	-29.17	20230706	2265	35.10	20230103	4320	-29.17	20230706	2265	35.10	20230103	5.87	N	123410	100	27 억	10865652	N	N	0	N	N
147	20231106	150716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3055	10	2	0.33	656188535	215279	102.25	3060	3075	3015	3955	2135	3045	3048.09	39.03	-26434	3111	3077	3036	3002	2961	3057	2982	28	910	100	2070	5	1	27841064	851	9.09	0.59	12	0.77	336.00	5157.00	4320	20230706	-29.28	2265	20230103	34.88	4320	-29.28	20230706	2265	34.88	20230103	4320	-29.28	20230706	2265	34.88	20230103	5.87	N	123410	100	27 억	10865652	N	N	0	N	N
148	20231106	140714	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3050	5	2	0.16	551574735	181040	85.99	3060	3075	3015	3955	2135	3045	3046.70	39.03	-13387	3111	3077	3036	3002	2961	3057	2982	28	910	100	2070	5	1	27841064	849	9.08	0.59	12	0.65	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	5.87	N	123410	100	27 억	10865652	N	N	0	N	N
149	20231106	130721	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3040	-5	5	-0.16	500912375	164381	78.07	3060	3075	3015	3955	2135	3045	3047.27	39.03	-9932	3111	3077	3036	3002	2961	3057	2982	28	910	100	2070	5	1	27841064	846	9.05	0.59	12	0.59	336.00	5157.00	4320	20230706	-29.63	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4320	-29.63	20230706	2265	34.22	20230103	5.87	N	123410	100	27 억	10865652	N	N	0	N	N
150	20231106	120718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	0	3	0.00	372219270	121938	57.92	3060	3075	3035	3955	2135	3045	3052.54	39.03	-11712	3111	3077	3036	3002	2961	3057	2982	28	910	100	2070	5	1	27841064	848	9.06	0.59	12	0.44	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	5.87	N	123410	100	27 억	10865652	N	N	0	N	N
151	20231106	110717	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3050	5	2	0.16	257992695	84405	40.09	3060	3075	3045	3955	2135	3045	3056.62	39.03	-6780	3111	3077	3036	3002	2961	3057	2982	28	910	100	2070	5	1	27841064	849	9.08	0.59	12	0.30	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	5.87	N	123410	100	27 억	10865652	N	N	0	N	N
152	20231106	100655	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3050	5	2	0.16	162306645	53064	25.20	3060	3075	3045	3955	2135	3045	3058.73	39.03	-8701	3111	3077	3036	3002	2961	3057	2982	28	910	100	2070	5	1	27841064	849	9.08	0.59	12	0.19	336.00	5157.00	4320	20230706	-29.40	2265	20230103	34.66	4320	-29.40	20230706	2265	34.66	20230103	4320	-29.40	20230706	2265	34.66	20230103	5.87	N	123410	100	27 억	10865652	N	N	0	N	N
153	20231106	090717	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3070	25	2	0.82	60049815	19676	9.35	3060	3070	3045	3955	2135	3045	3051.98	39.03	-12781	3111	3077	3036	3002	2961	3057	2982	28	910	100	2070	5	1	27841064	855	9.14	0.60	12	0.07	336.00	5157.00	4320	20230706	-28.94	2265	20230103	35.54	4320	-28.94	20230706	2265	35.54	20230103	4320	-28.94	20230706	2265	35.54	20230103	5.87	N	123410	100	27 억	10865652	N	N	0	N	N
154	20231103	160709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	10	2	0.33	636739590	209773	141.19	3050	3070	2995	3945	2125	3035	3035.25	38.76	75425	3081	3057	3026	3002	2971	3070	3015	28	910	100	2060	5	1	27841064	848	9.06	0.59	12	0.75	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	5.90	N	123410	100	27 억	10790229	N	N	0	N	N
155	20231103	150706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	10	2	0.33	608374770	200459	134.92	3050	3070	2995	3945	2125	3035	3034.91	38.76	77948	3081	3057	3026	3002	2971	3070	3015	28	910	100	2060	5	1	27841064	848	9.06	0.59	12	0.72	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	5.90	N	123410	100	27 억	10790229	N	N	0	N	N
156	20231103	140706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	10	2	0.33	559779210	184432	124.13	3050	3070	2995	3945	2125	3035	3035.15	38.76	74589	3081	3057	3026	3002	2971	3070	3015	28	910	100	2060	5	1	27841064	848	9.06	0.59	12	0.66	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	5.90	N	123410	100	27 억	10790229	N	N	0	N	N
157	20231103	130706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3040	5	2	0.16	425972850	140293	94.43	3050	3070	2995	3945	2125	3035	3036.31	38.76	48548	3081	3057	3026	3002	2971	3070	3015	28	910	100	2060	5	1	27841064	846	9.05	0.59	12	0.50	336.00	5157.00	4320	20230706	-29.63	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4320	-29.63	20230706	2265	34.22	20230103	5.90	N	123410	100	27 억	10790229	N	N	0	N	N
158	20231103	120705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3065	30	2	0.99	346870540	114336	76.95	3050	3070	2995	3945	2125	3035	3033.78	38.76	39231	3081	3057	3026	3002	2971	3070	3015	28	910	100	2060	5	1	27841064	853	9.12	0.59	12	0.41	336.00	5157.00	4320	20230706	-29.05	2265	20230103	35.32	4320	-29.05	20230706	2265	35.32	20230103	4320	-29.05	20230706	2265	35.32	20230103	5.90	N	123410	100	27 억	10790229	N	N	0	N	N
159	20231103	110712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3055	20	2	0.66	304298220	100447	67.61	3050	3060	2995	3945	2125	3035	3029.44	38.76	40988	3081	3057	3026	3002	2971	3070	3015	28	910	100	2060	5	1	27841064	851	9.09	0.59	12	0.36	336.00	5157.00	4320	20230706	-29.28	2265	20230103	34.88	4320	-29.28	20230706	2265	34.88	20230103	4320	-29.28	20230706	2265	34.88	20230103	5.90	N	123410	100	27 억	10790229	N	N	0	N	N
160	20231103	100657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3015	-20	5	-0.66	132491340	43920	29.56	3050	3055	2995	3945	2125	3035	3016.65	38.76	-5639	3081	3057	3026	3002	2971	3070	3015	28	910	100	2060	5	1	27841064	839	8.97	0.58	12	0.16	336.00	5157.00	4320	20230706	-30.21	2265	20230103	33.11	4320	-30.21	20230706	2265	33.11	20230103	4320	-30.21	20230706	2265	33.11	20230103	5.90	N	123410	100	27 억	10790229	N	N	0	N	N
161	20231103	090700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	10	2	0.33	29084070	9580	6.45	3050	3055	3030	3945	2125	3035	3035.92	38.76	-4104	3081	3057	3026	3002	2971	3070	3015	28	910	100	2060	5	1	27841064	848	9.06	0.59	12	0.03	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	5.90	N	123410	100	27 억	10790229	N	N	0	N	N
162	20231102	160701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3035	80	2	2.71	450235360	148483	325.73	2995	3050	2995	3840	2070	2955	3032.23	38.57	52303	3008	2981	2963	2936	2918	2995	2950	28	885	100	2000	5	1	27841064	845	9.03	0.59	12	0.53	336.00	5157.00	4320	20230706	-29.75	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4320	-29.75	20230706	2265	34.00	20230103	5.91	N	123410	100	27 억	10738403	N	N	0	N	N
163	20231102	150708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3035	80	2	2.71	415217500	136945	300.42	2995	3050	2995	3840	2070	2955	3032.00	38.57	50265	3008	2981	2963	2936	2918	2995	2950	28	885	100	2000	5	1	27841064	845	9.03	0.59	12	0.49	336.00	5157.00	4320	20230706	-29.75	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4320	-29.75	20230706	2265	34.00	20230103	5.91	N	123410	100	27 억	10738403	N	N	0	N	N
164	20231102	140656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3030	75	2	2.54	384789360	126921	278.43	2995	3050	2995	3840	2070	2955	3031.72	38.57	47140	3008	2981	2963	2936	2918	2995	2950	28	885	100	2000	5	1	27841064	844	9.02	0.59	12	0.46	336.00	5157.00	4320	20230706	-29.86	2265	20230103	33.77	4320	-29.86	20230706	2265	33.77	20230103	4320	-29.86	20230706	2265	33.77	20230103	5.91	N	123410	100	27 억	10738403	N	N	0	N	N
165	20231102	130702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3040	85	2	2.88	353004355	116420	255.39	2995	3050	2995	3840	2070	2955	3032.16	38.57	47240	3008	2981	2963	2936	2918	2995	2950	28	885	100	2000	5	1	27841064	846	9.05	0.59	12	0.42	336.00	5157.00	4320	20230706	-29.63	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4320	-29.63	20230706	2265	34.22	20230103	5.91	N	123410	100	27 억	10738403	N	N	0	N	N
166	20231102	120658	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	90	2	3.05	327085285	107878	236.65	2995	3050	2995	3840	2070	2955	3031.99	38.57	48515	3008	2981	2963	2936	2918	2995	2950	28	885	100	2000	5	1	27841064	848	9.06	0.59	12	0.39	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	5.91	N	123410	100	27 억	10738403	N	N	0	N	N
167	20231102	110658	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	90	2	3.05	218111440	72037	158.03	2995	3045	2995	3840	2070	2955	3027.77	38.57	33627	3008	2981	2963	2936	2918	2995	2950	28	885	100	2000	5	1	27841064	848	9.06	0.59	12	0.26	336.00	5157.00	4320	20230706	-29.51	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4320	-29.51	20230706	2265	34.44	20230103	5.91	N	123410	100	27 억	10738403	N	N	0	N	N
168	20231102	100659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3040	85	2	2.88	147737940	48874	107.22	2995	3040	2995	3840	2070	2955	3022.83	38.57	24405	3008	2981	2963	2936	2918	2995	2950	28	885	100	2000	5	1	27841064	846	9.05	0.59	12	0.18	336.00	5157.00	4320	20230706	-29.63	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4320	-29.63	20230706	2265	34.22	20230103	5.91	N	123410	100	27 억	10738403	N	N	0	N	N
169	20231102	090703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3010	55	2	1.86	44376880	14740	32.34	2995	3025	2995	3840	2070	2955	3010.64	38.57	9000	3008	2981	2963	2936	2918	2995	2950	28	885	100	2000	5	1	27841064	838	8.96	0.58	12	0.05	336.00	5157.00	4320	20230706	-30.32	2265	20230103	32.89	4320	-30.32	20230706	2265	32.89	20230103	4320	-30.32	20230706	2265	32.89	20230103	5.91	N	123410	100	27 억	10738403	N	N	0	N	N
170	20231101	160656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	20	2	0.68	132714625	44749	34.26	2950	2990	2945	3815	2055	2935	2965.83	38.60	-6821	3078	3006	2963	2891	2848	2985	2870	28	880	100	1990	5	1	27841064	823	8.79	0.57	12	0.16	336.00	5157.00	4320	20230706	-31.60	2265	20230103	30.46	4320	-31.60	20230706	2265	30.46	20230103	4320	-31.60	20230706	2265	30.46	20230103	5.85	N	123410	100	27 억	10747174	N	N	0	N	N
171	20231101	150657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	25	2	0.85	116812140	39364	30.13	2950	2990	2950	3815	2055	2935	2967.49	38.60	-6226	3078	3006	2963	2891	2848	2985	2870	28	880	100	1990	5	1	27841064	824	8.81	0.57	12	0.14	336.00	5157.00	4320	20230706	-31.48	2265	20230103	30.68	4320	-31.48	20230706	2265	30.68	20230103	4320	-31.48	20230706	2265	30.68	20230103	5.85	N	123410	100	27 억	10747174	N	N	0	N	N
172	20231101	140651	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	30	2	1.02	101713555	34264	26.23	2950	2990	2950	3815	2055	2935	2968.53	38.60	-4384	3078	3006	2963	2891	2848	2985	2870	28	880	100	1990	5	1	27841064	825	8.82	0.57	12	0.12	336.00	5157.00	4320	20230706	-31.37	2265	20230103	30.91	4320	-31.37	20230706	2265	30.91	20230103	4320	-31.37	20230706	2265	30.91	20230103	5.85	N	123410	100	27 억	10747174	N	N	0	N	N
173	20231101	130656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	25	2	0.85	91221125	30720	23.52	2950	2990	2950	3815	2055	2935	2969.44	38.60	-4953	3078	3006	2963	2891	2848	2985	2870	28	880	100	1990	5	1	27841064	824	8.81	0.57	12	0.11	336.00	5157.00	4320	20230706	-31.48	2265	20230103	30.68	4320	-31.48	20230706	2265	30.68	20230103	4320	-31.48	20230706	2265	30.68	20230103	5.85	N	123410	100	27 억	10747174	N	N	0	N	N
174	20231101	120712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	40	2	1.36	81491280	27445	21.01	2950	2990	2950	3815	2055	2935	2969.26	38.60	-4485	3078	3006	2963	2891	2848	2985	2870	28	880	100	1990	5	1	27841064	828	8.85	0.58	12	0.10	336.00	5157.00	4320	20230706	-31.13	2265	20230103	31.35	4320	-31.13	20230706	2265	31.35	20230103	4320	-31.13	20230706	2265	31.35	20230103	5.85	N	123410	100	27 억	10747174	N	N	0	N	N
175	20231101	110716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	30	2	1.02	67874420	22857	17.50	2950	2990	2950	3815	2055	2935	2969.52	38.60	-3706	3078	3006	2963	2891	2848	2985	2870	28	880	100	1990	5	1	27841064	825	8.82	0.57	12	0.08	336.00	5157.00	4320	20230706	-31.37	2265	20230103	30.91	4320	-31.37	20230706	2265	30.91	20230103	4320	-31.37	20230706	2265	30.91	20230103	5.85	N	123410	100	27 억	10747174	N	N	0	N	N
176	20231101	100707	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	45	2	1.53	48037100	16159	12.37	2950	2990	2950	3815	2055	2935	2972.78	38.60	1042	3078	3006	2963	2891	2848	2985	2870	28	880	100	1990	5	1	27841064	830	8.87	0.58	12	0.06	336.00	5157.00	4320	20230706	-31.02	2265	20230103	31.57	4320	-31.02	20230706	2265	31.57	20230103	4320	-31.02	20230706	2265	31.57	20230103	5.85	N	123410	100	27 억	10747174	N	N	0	N	N
177	20231101	090706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	35	2	1.19	4004045	1346	1.03	2950	2985	2950	3815	2055	2935	2974.77	38.60	-287	3078	3006	2963	2891	2848	2985	2870	28	880	100	1990	5	1	27841064	827	8.84	0.58	12	0.00	336.00	5157.00	4320	20230706	-31.25	2265	20230103	31.13	4320	-31.25	20230706	2265	31.13	20230103	4320	-31.25	20230706	2265	31.13	20230103	5.85	N	123410	100	27 억	10747174	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History