KissMeData/088290/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 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	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	20231130	160733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-30	5	-1.02	253928130	87662	177.83	2985	3000	2840	3820	2060	2940	2896.67	14.02	-14651	2986	2962	2921	2897	2856	2975	2910	153	880	500	1990	5	1	30590933	890	-7.17	1.40	12	0.29	-406.00	2085.00	9340	20221202	-68.84	2450	20230921	18.78	9160	-68.23	20230310	2450	18.78	20230921	9340	-68.84	20221202	2450	18.78	20230921	4.17	N	088290	500	152 억	4288102	N	N	N	N
3	20231130	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	0	3	0.00	230822445	79719	161.71	2985	3000	2840	3820	2060	2940	2895.45	14.02	-15350	2986	2962	2921	2897	2856	2975	2910	153	880	500	1990	5	1	30590933	899	-7.24	1.41	12	0.26	-406.00	2085.00	9340	20221202	-68.52	2450	20230921	20.00	9160	-67.90	20230310	2450	20.00	20230921	9340	-68.52	20221202	2450	20.00	20230921	4.17	N	088290	500	152 억	4288102	N	N	N	N
4	20231130	140730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-70	5	-2.38	187274855	64803	131.46	2985	2985	2840	3820	2060	2940	2889.91	14.02	-14086	2986	2962	2921	2897	2856	2975	2910	153	880	500	1990	5	1	30590933	878	-7.07	1.38	12	0.21	-406.00	2085.00	9340	20221202	-69.27	2450	20230921	17.14	9160	-68.67	20230310	2450	17.14	20230921	9340	-69.27	20221202	2450	17.14	20230921	4.17	N	088290	500	152 억	4288102	N	N	N	N
5	20231130	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-60	5	-2.04	135423880	46695	94.72	2985	2985	2870	3820	2060	2940	2900.18	14.02	-9550	2986	2962	2921	2897	2856	2975	2910	153	880	500	1990	5	1	30590933	881	-7.09	1.38	12	0.15	-406.00	2085.00	9340	20221202	-69.16	2450	20230921	17.55	9160	-68.56	20230310	2450	17.55	20230921	9340	-69.16	20221202	2450	17.55	20230921	4.17	N	088290	500	152 억	4288102	N	N	N	N
6	20231130	120739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-30	5	-1.02	116743695	40205	81.56	2985	2985	2880	3820	2060	2940	2903.71	14.02	-8173	2986	2962	2921	2897	2856	2975	2910	153	880	500	1990	5	1	30590933	890	-7.17	1.40	12	0.13	-406.00	2085.00	9340	20221202	-68.84	2450	20230921	18.78	9160	-68.23	20230310	2450	18.78	20230921	9340	-68.84	20221202	2450	18.78	20230921	4.17	N	088290	500	152 억	4288102	N	N	N	N
7	20231130	110734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-15	5	-0.51	52453030	18022	36.56	2985	2985	2890	3820	2060	2940	2910.50	14.02	-3923	2986	2962	2921	2897	2856	2975	2910	153	880	500	1990	5	1	30590933	895	-7.20	1.40	12	0.06	-406.00	2085.00	9340	20221202	-68.68	2450	20230921	19.39	9160	-68.07	20230310	2450	19.39	20230921	9340	-68.68	20221202	2450	19.39	20230921	4.17	N	088290	500	152 억	4288102	N	N	N	N
8	20231130	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-40	5	-1.36	26833560	9202	18.67	2985	2985	2900	3820	2060	2940	2916.06	14.02	-3205	2986	2962	2921	2897	2856	2975	2910	153	880	500	1990	5	1	30590933	887	-7.14	1.39	12	0.03	-406.00	2085.00	9340	20221202	-68.95	2450	20230921	18.37	9160	-68.34	20230310	2450	18.37	20230921	9340	-68.95	20221202	2450	18.37	20230921	4.17	N	088290	500	152 억	4288102	N	N	N	N
9	20231130	090730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	20	2	0.68	970985	330	0.67	2985	2985	2930	3820	2060	2940	2942.38	14.02	-327	2986	2962	2921	2897	2856	2975	2910	153	880	500	1990	5	1	30590933	905	-7.29	1.42	12	0.00	-406.00	2085.00	9340	20221202	-68.31	2450	20230921	20.82	9160	-67.69	20230310	2450	20.82	20230921	9340	-68.31	20221202	2450	20.82	20230921	4.17	N	088290	500	152 억	4288102	N	N	N	N
10	20231129	160726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	0	3	0.00	143519550	49281	35.15	2905	2945	2880	3820	2060	2940	2912.27	17.18	13601	3123	3031	2938	2846	2753	3077	2892	124	880	500	1990	5	1	24887511	732	-7.24	1.41	12	0.20	-406.00	2085.00	9340	20221202	-68.52	2450	20230921	20.00	9160	-67.90	20230310	2450	20.00	20230921	9340	-68.52	20221202	2450	20.00	20230921	4.20	N	088290	500	124 억	4274500	N	N	N	N
11	20231129	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-10	5	-0.34	120747945	41486	29.59	2905	2945	2880	3820	2060	2940	2910.57	17.18	8280	3123	3031	2938	2846	2753	3077	2892	124	880	500	1990	5	1	24887511	729	-7.22	1.41	12	0.17	-406.00	2085.00	9340	20221202	-68.63	2450	20230921	19.59	9160	-68.01	20230310	2450	19.59	20230921	9340	-68.63	20221202	2450	19.59	20230921	4.20	N	088290	500	124 억	4274500	N	N	N	N
12	20231129	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-25	5	-0.85	100847150	34680	24.73	2905	2945	2880	3820	2060	2940	2907.93	17.18	5401	3123	3031	2938	2846	2753	3077	2892	124	880	500	1990	5	1	24887511	725	-7.18	1.40	12	0.14	-406.00	2085.00	9340	20221202	-68.79	2450	20230921	18.98	9160	-68.18	20230310	2450	18.98	20230921	9340	-68.79	20221202	2450	18.98	20230921	4.20	N	088290	500	124 억	4274500	N	N	N	N
13	20231129	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-15	5	-0.51	89051030	30633	21.85	2905	2945	2880	3820	2060	2940	2907.03	17.18	4623	3123	3031	2938	2846	2753	3077	2892	124	880	500	1990	5	1	24887511	728	-7.20	1.40	12	0.12	-406.00	2085.00	9340	20221202	-68.68	2450	20230921	19.39	9160	-68.07	20230310	2450	19.39	20230921	9340	-68.68	20221202	2450	19.39	20230921	4.20	N	088290	500	124 억	4274500	N	N	N	N
14	20231129	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-55	5	-1.87	74902420	25771	18.38	2905	2945	2880	3820	2060	2940	2906.46	17.18	329	3123	3031	2938	2846	2753	3077	2892	124	880	500	1990	5	1	24887511	718	-7.11	1.38	12	0.10	-406.00	2085.00	9340	20221202	-69.11	2450	20230921	17.76	9160	-68.50	20230310	2450	17.76	20230921	9340	-69.11	20221202	2450	17.76	20230921	4.20	N	088290	500	124 억	4274500	N	N	N	N
15	20231129	110730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-20	5	-0.68	48982270	16828	12.00	2905	2945	2880	3820	2060	2940	2910.76	17.18	9	3123	3031	2938	2846	2753	3077	2892	124	880	500	1990	5	1	24887511	727	-7.19	1.40	12	0.07	-406.00	2085.00	9340	20221202	-68.74	2450	20230921	19.18	9160	-68.12	20230310	2450	19.18	20230921	9340	-68.74	20221202	2450	19.18	20230921	4.20	N	088290	500	124 억	4274500	N	N	N	N
16	20231129	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-5	5	-0.17	27356890	9419	6.72	2905	2940	2880	3820	2060	2940	2904.44	17.18	-798	3123	3031	2938	2846	2753	3077	2892	124	880	500	1990	5	1	24887511	730	-7.23	1.41	12	0.04	-406.00	2085.00	9340	20221202	-68.58	2450	20230921	19.80	9160	-67.96	20230310	2450	19.80	20230921	9340	-68.58	20221202	2450	19.80	20230921	4.20	N	088290	500	124 억	4274500	N	N	N	N
17	20231129	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-20	5	-0.68	4701065	1620	1.16	2905	2930	2900	3820	2060	2940	2901.89	17.18	669	3123	3031	2938	2846	2753	3077	2892	124	880	500	1990	5	1	24887511	727	-7.19	1.40	12	0.01	-406.00	2085.00	9340	20221202	-68.74	2450	20230921	19.18	9160	-68.12	20230310	2450	19.18	20230921	9340	-68.74	20221202	2450	19.18	20230921	4.20	N	088290	500	124 억	4274500	N	N	N	N
18	20231128	160727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-20	5	-0.68	402179370	137533	180.06	2930	3030	2845	3845	2075	2960	2924.22	17.12	14094	3123	3041	2988	2906	2853	3015	2880	124	885	500	2010	5	1	24887511	732	-7.24	1.41	12	0.55	-406.00	2085.00	9340	20221202	-68.52	2450	20230921	20.00	9160	-67.90	20230310	2450	20.00	20230921	9340	-68.52	20221202	2450	20.00	20230921	4.20	N	088290	500	124 억	4259721	N	N	N	N
19	20231128	150641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-5	5	-0.17	372629605	127443	166.85	2930	3030	2845	3845	2075	2960	2923.89	17.12	8590	3123	3041	2988	2906	2853	3015	2880	124	885	500	2010	5	1	24887511	735	-7.28	1.42	12	0.51	-406.00	2085.00	9340	20221202	-68.36	2450	20230921	20.61	9160	-67.74	20230310	2450	20.61	20230921	9340	-68.36	20221202	2450	20.61	20230921	4.20	N	088290	500	124 억	4259721	N	N	N	N
20	20231128	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-45	5	-1.52	343641605	117612	153.98	2930	3030	2845	3845	2075	2960	2921.82	17.12	8977	3123	3041	2988	2906	2853	3015	2880	124	885	500	2010	5	1	24887511	725	-7.18	1.40	12	0.47	-406.00	2085.00	9340	20221202	-68.79	2450	20230921	18.98	9160	-68.18	20230310	2450	18.98	20230921	9340	-68.79	20221202	2450	18.98	20230921	4.20	N	088290	500	124 억	4259721	N	N	N	N
21	20231128	130722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-20	5	-0.68	175882375	59573	78.00	2930	3030	2910	3845	2075	2960	2952.38	17.12	7935	3123	3041	2988	2906	2853	3015	2880	124	885	500	2010	5	1	24887511	732	-7.24	1.41	12	0.24	-406.00	2085.00	9340	20221202	-68.52	2450	20230921	20.00	9160	-67.90	20230310	2450	20.00	20230921	9340	-68.52	20221202	2450	20.00	20230921	4.20	N	088290	500	124 억	4259721	N	N	N	N
22	20231128	120726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	10	2	0.34	152502555	51655	67.63	2930	3030	2910	3845	2075	2960	2952.33	17.12	6270	3123	3041	2988	2906	2853	3015	2880	124	885	500	2010	5	1	24887511	739	-7.32	1.42	12	0.21	-406.00	2085.00	9340	20221202	-68.20	2450	20230921	21.22	9160	-67.58	20230310	2450	21.22	20230921	9340	-68.20	20221202	2450	21.22	20230921	4.20	N	088290	500	124 억	4259721	N	N	N	N
23	20231128	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	40	2	1.35	151441940	51298	67.16	2930	3030	2910	3845	2075	2960	2952.20	17.12	6332	3123	3041	2988	2906	2853	3015	2880	124	885	500	2010	5	1	24887511	747	-7.39	1.44	12	0.21	-406.00	2085.00	9340	20221202	-67.88	2450	20230921	22.45	9160	-67.25	20230310	2450	22.45	20230921	9340	-67.88	20221202	2450	22.45	20230921	4.20	N	088290	500	124 억	4259721	N	N	N	N
24	20231128	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	20	2	0.68	117948005	40143	52.56	2930	2980	2910	3845	2075	2960	2938.20	17.12	8083	3123	3041	2988	2906	2853	3015	2880	124	885	500	2010	5	1	24887511	742	-7.34	1.43	12	0.16	-406.00	2085.00	9340	20221202	-68.09	2450	20230921	21.63	9160	-67.47	20230310	2450	21.63	20230921	9340	-68.09	20221202	2450	21.63	20230921	4.20	N	088290	500	124 억	4259721	N	N	N	N
25	20231128	090722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-35	5	-1.18	24084390	8225	10.77	2930	2940	2910	3845	2075	2960	2928.19	17.12	-1105	3123	3041	2988	2906	2853	3015	2880	124	885	500	2010	5	1	24887511	728	-7.20	1.40	12	0.03	-406.00	2085.00	9340	20221202	-68.68	2450	20230921	19.39	9160	-68.07	20230310	2450	19.39	20230921	9340	-68.68	20221202	2450	19.39	20230921	4.20	N	088290	500	124 억	4259721	N	N	N	N
26	20231127	160722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-45	5	-1.50	227341345	76356	45.83	3070	3070	2935	3905	2105	3005	2977.40	17.17	-14380	3188	3096	3023	2931	2858	3060	2895	124	900	500	2040	5	1	24887511	737	-7.29	1.42	12	0.31	-406.00	2085.00	9340	20221202	-68.31	2450	20230921	20.82	9160	-67.69	20230310	2450	20.82	20230921	9340	-68.31	20221202	2450	20.82	20230921	4.19	N	088290	500	124 억	4274101	N	N	N	N
27	20231127	150723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-50	5	-1.66	195040955	65401	39.26	3070	3070	2955	3905	2105	3005	2982.23	17.17	-13977	3188	3096	3023	2931	2858	3060	2895	124	900	500	2040	5	1	24887511	735	-7.28	1.42	12	0.26	-406.00	2085.00	9340	20221202	-68.36	2450	20230921	20.61	9160	-67.74	20230310	2450	20.61	20230921	9340	-68.36	20221202	2450	20.61	20230921	4.19	N	088290	500	124 억	4274101	N	N	N	N
28	20231127	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-40	5	-1.33	149414845	50009	30.02	3070	3070	2960	3905	2105	3005	2987.76	17.17	-11151	3188	3096	3023	2931	2858	3060	2895	124	900	500	2040	5	1	24887511	738	-7.30	1.42	12	0.20	-406.00	2085.00	9340	20221202	-68.25	2450	20230921	21.02	9160	-67.63	20230310	2450	21.02	20230921	9340	-68.25	20221202	2450	21.02	20230921	4.19	N	088290	500	124 억	4274101	N	N	N	N
29	20231127	130725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-25	5	-0.83	141217425	47251	28.36	3070	3070	2960	3905	2105	3005	2988.67	17.17	-10881	3188	3096	3023	2931	2858	3060	2895	124	900	500	2040	5	1	24887511	742	-7.34	1.43	12	0.19	-406.00	2085.00	9340	20221202	-68.09	2450	20230921	21.63	9160	-67.47	20230310	2450	21.63	20230921	9340	-68.09	20221202	2450	21.63	20230921	4.19	N	088290	500	124 억	4274101	N	N	N	N
30	20231127	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-15	5	-0.50	128436885	42950	25.78	3070	3070	2960	3905	2105	3005	2990.38	17.17	-10422	3188	3096	3023	2931	2858	3060	2895	124	900	500	2040	5	1	24887511	744	-7.36	1.43	12	0.17	-406.00	2085.00	9340	20221202	-67.99	2450	20230921	22.04	9160	-67.36	20230310	2450	22.04	20230921	9340	-67.99	20221202	2450	22.04	20230921	4.19	N	088290	500	124 억	4274101	N	N	N	N
31	20231127	110716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	10	2	0.33	105737485	35336	21.21	3070	3070	2960	3905	2105	3005	2992.34	17.17	-7974	3188	3096	3023	2931	2858	3060	2895	124	900	500	2040	5	1	24887511	750	-7.43	1.45	12	0.14	-406.00	2085.00	9340	20221202	-67.72	2450	20230921	23.06	9160	-67.09	20230310	2450	23.06	20230921	9340	-67.72	20221202	2450	23.06	20230921	4.19	N	088290	500	124 억	4274101	N	N	N	N
32	20231127	100714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-5	5	-0.17	96693955	32331	19.41	3070	3070	2960	3905	2105	3005	2990.75	17.17	-7741	3188	3096	3023	2931	2858	3060	2895	124	900	500	2040	5	1	24887511	747	-7.39	1.44	12	0.13	-406.00	2085.00	9340	20221202	-67.88	2450	20230921	22.45	9160	-67.25	20230310	2450	22.45	20230921	9340	-67.88	20221202	2450	22.45	20230921	4.19	N	088290	500	124 억	4274101	N	N	N	N
33	20231127	090717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	20	2	0.67	5799640	1912	1.15	3070	3070	3020	3905	2105	3005	3033.28	17.17	-1732	3188	3096	3023	2931	2858	3060	2895	124	900	500	2040	5	1	24887511	753	-7.45	1.45	12	0.01	-406.00	2085.00	9340	20221202	-67.61	2450	20230921	23.47	9160	-66.98	20230310	2450	23.47	20230921	9340	-67.61	20221202	2450	23.47	20230921	4.19	N	088290	500	124 억	4274101	N	N	N	N
34	20231124	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-5	5	-0.17	499543080	165827	113.36	3025	3115	2950	3910	2110	3010	3012.44	17.20	-3826	3170	3090	3050	2970	2930	3070	2950	124	900	500	2040	5	1	24887511	748	-7.40	1.44	12	0.67	-406.00	2085.00	9340	20221202	-67.83	2450	20230921	22.65	9160	-67.19	20230310	2450	22.65	20230921	9340	-67.83	20221202	2450	22.65	20230921	4.31	N	088290	500	124 억	4281257	N	N	N	N
35	20231124	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-15	5	-0.50	470748370	156241	106.81	3025	3115	2950	3910	2110	3010	3012.96	17.20	-5271	3170	3090	3050	2970	2930	3070	2950	124	900	500	2040	5	1	24887511	745	-7.38	1.44	12	0.63	-406.00	2085.00	9340	20221202	-67.93	2450	20230921	22.24	9160	-67.30	20230310	2450	22.24	20230921	9340	-67.93	20221202	2450	22.24	20230921	4.31	N	088290	500	124 억	4281257	N	N	N	N
36	20231124	140721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-10	5	-0.33	354666700	117425	80.27	3025	3115	2985	3910	2110	3010	3020.37	17.20	12353	3170	3090	3050	2970	2930	3070	2950	124	900	500	2040	5	1	24887511	747	-7.39	1.44	12	0.47	-406.00	2085.00	9340	20221202	-67.88	2450	20230921	22.45	9160	-67.25	20230310	2450	22.45	20230921	9340	-67.88	20221202	2450	22.45	20230921	4.31	N	088290	500	124 억	4281257	N	N	N	N
37	20231124	130715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	330654840	109457	74.83	3025	3115	2985	3910	2110	3010	3020.87	17.20	13415	3170	3090	3050	2970	2930	3070	2950	124	900	500	2040	5	1	24887511	752	-7.44	1.45	12	0.44	-406.00	2085.00	9340	20221202	-67.67	2450	20230921	23.27	9160	-67.03	20230310	2450	23.27	20230921	9340	-67.67	20221202	2450	23.27	20230921	4.31	N	088290	500	124 억	4281257	N	N	N	N
38	20231124	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	20	2	0.66	322096540	106624	72.89	3025	3115	2985	3910	2110	3010	3020.86	17.20	14175	3170	3090	3050	2970	2930	3070	2950	124	900	500	2040	5	1	24887511	754	-7.46	1.45	12	0.43	-406.00	2085.00	9340	20221202	-67.56	2450	20230921	23.67	9160	-66.92	20230310	2450	23.67	20230921	9340	-67.56	20221202	2450	23.67	20230921	4.31	N	088290	500	124 억	4281257	N	N	N	N
39	20231124	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	25	2	0.83	160182945	52732	36.05	3025	3115	3000	3910	2110	3010	3037.68	17.20	3510	3170	3090	3050	2970	2930	3070	2950	124	900	500	2040	5	1	24887511	755	-7.48	1.46	12	0.21	-406.00	2085.00	9340	20221202	-67.51	2450	20230921	23.88	9160	-66.87	20230310	2450	23.88	20230921	9340	-67.51	20221202	2450	23.88	20230921	4.31	N	088290	500	124 억	4281257	N	N	N	N
40	20231124	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	45	2	1.50	113621115	37382	25.56	3025	3115	3000	3910	2110	3010	3039.46	17.20	5239	3170	3090	3050	2970	2930	3070	2950	124	900	500	2040	5	1	24887511	760	-7.52	1.47	12	0.15	-406.00	2085.00	9340	20221202	-67.29	2450	20230921	24.69	9160	-66.65	20230310	2450	24.69	20230921	9340	-67.29	20221202	2450	24.69	20230921	4.31	N	088290	500	124 억	4281257	N	N	N	N
41	20231124	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	10	2	0.33	34760455	11525	7.88	3025	3075	3000	3910	2110	3010	3016.09	17.20	819	3170	3090	3050	2970	2930	3070	2950	124	900	500	2040	5	1	24887511	752	-7.44	1.45	12	0.05	-406.00	2085.00	9340	20221202	-67.67	2450	20230921	23.27	9160	-67.03	20230310	2450	23.27	20230921	9340	-67.67	20221202	2450	23.27	20230921	4.31	N	088290	500	124 억	4281257	N	N	N	N
42	20231123	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-120	5	-3.83	445434600	145648	225.99	3130	3130	3010	4065	2195	3130	3058.73	17.68	-12471	3286	3207	3166	3087	3046	3187	3067	121	935	500	2120	5	1	24284739	731	-7.41	1.44	12	0.60	-406.00	2085.00	9340	20221202	-67.77	2450	20230921	22.86	9160	-67.14	20230310	2450	22.86	20230921	9340	-67.77	20221202	2450	22.86	20230921	4.30	N	088290	500	121 억	4294669	N	N	N	N
43	20231123	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	-95	5	-3.04	405643800	132446	205.50	3130	3130	3020	4065	2195	3130	3062.71	17.68	-11037	3286	3207	3166	3087	3046	3187	3067	121	935	500	2120	5	1	24284739	737	-7.48	1.46	12	0.55	-406.00	2085.00	9340	20221202	-67.51	2450	20230921	23.88	9160	-66.87	20230310	2450	23.88	20230921	9340	-67.51	20221202	2450	23.88	20230921	4.30	N	088290	500	121 억	4294669	N	N	N	N
44	20231123	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-80	5	-2.56	323800670	105482	163.66	3130	3130	3035	4065	2195	3130	3069.72	17.68	-7476	3286	3207	3166	3087	3046	3187	3067	121	935	500	2120	5	1	24284739	741	-7.51	1.46	12	0.43	-406.00	2085.00	9340	20221202	-67.34	2450	20230921	24.49	9160	-66.70	20230310	2450	24.49	20230921	9340	-67.34	20221202	2450	24.49	20230921	4.30	N	088290	500	121 억	4294669	N	N	N	N
45	20231123	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	-50	5	-1.60	280672180	91361	141.75	3130	3130	3035	4065	2195	3130	3072.12	17.68	-10267	3286	3207	3166	3087	3046	3187	3067	121	935	500	2120	5	1	24284739	748	-7.59	1.48	12	0.38	-406.00	2085.00	9340	20221202	-67.02	2450	20230921	25.71	9160	-66.38	20230310	2450	25.71	20230921	9340	-67.02	20221202	2450	25.71	20230921	4.30	N	088290	500	121 억	4294669	N	N	N	N
46	20231123	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-70	5	-2.24	249736395	81296	126.14	3130	3130	3035	4065	2195	3130	3071.94	17.68	-12490	3286	3207	3166	3087	3046	3187	3067	121	935	500	2120	5	1	24284739	743	-7.54	1.47	12	0.33	-406.00	2085.00	9340	20221202	-67.24	2450	20230921	24.90	9160	-66.59	20230310	2450	24.90	20230921	9340	-67.24	20221202	2450	24.90	20230921	4.30	N	088290	500	121 억	4294669	N	N	N	N
47	20231123	110734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-30	5	-0.96	183286565	59592	92.46	3130	3130	3035	4065	2195	3130	3075.69	17.68	-9167	3286	3207	3166	3087	3046	3187	3067	121	935	500	2120	5	1	24284739	753	-7.64	1.49	12	0.25	-406.00	2085.00	9340	20221202	-66.81	2450	20230921	26.53	9160	-66.16	20230310	2450	26.53	20230921	9340	-66.81	20221202	2450	26.53	20230921	4.30	N	088290	500	121 억	4294669	N	N	N	N
48	20231123	100719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	-55	5	-1.76	101174775	32838	50.95	3130	3130	3065	4065	2195	3130	3081.03	17.68	-3601	3286	3207	3166	3087	3046	3187	3067	121	935	500	2120	5	1	24284739	747	-7.57	1.47	12	0.14	-406.00	2085.00	9340	20221202	-67.08	2450	20230921	25.51	9160	-66.43	20230310	2450	25.51	20230921	9340	-67.08	20221202	2450	25.51	20230921	4.30	N	088290	500	121 억	4294669	N	N	N	N
49	20231123	090714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-35	5	-1.12	18092750	5857	9.09	3130	3130	3065	4065	2195	3130	3089.08	17.68	-1856	3286	3207	3166	3087	3046	3187	3067	121	935	500	2120	5	1	24284739	752	-7.62	1.48	12	0.02	-406.00	2085.00	9340	20221202	-66.86	2450	20230921	26.33	9160	-66.21	20230310	2450	26.33	20230921	9340	-66.86	20221202	2450	26.33	20230921	4.30	N	088290	500	121 억	4294669	N	N	N	N
50	20231122	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-90	5	-2.80	202783465	64376	71.26	3245	3245	3125	4185	2255	3220	3149.99	17.79	-25399	3326	3272	3191	3137	3056	3300	3165	121	965	500	2180	5	1	24284739	760	-7.71	1.50	12	0.27	-406.00	2085.00	9340	20221202	-66.49	2450	20230921	27.76	9160	-65.83	20230310	2450	27.76	20230921	9340	-66.49	20221202	2450	27.76	20230921	4.27	N	088290	500	121 억	4320068	N	N	N	N
51	20231122	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	-75	5	-2.33	168409350	53406	59.12	3245	3245	3125	4185	2255	3220	3153.38	17.79	-23819	3326	3272	3191	3137	3056	3300	3165	121	965	500	2180	5	1	24284739	764	-7.75	1.51	12	0.22	-406.00	2085.00	9340	20221202	-66.33	2450	20230921	28.37	9160	-65.67	20230310	2450	28.37	20230921	9340	-66.33	20221202	2450	28.37	20230921	4.27	N	088290	500	121 억	4320068	N	N	N	N
52	20231122	140656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-65	5	-2.02	134176310	42521	47.07	3245	3245	3125	4185	2255	3220	3155.53	17.79	-18113	3326	3272	3191	3137	3056	3300	3165	121	965	500	2180	5	1	24284739	766	-7.77	1.51	12	0.18	-406.00	2085.00	9340	20221202	-66.22	2450	20230921	28.78	9160	-65.56	20230310	2450	28.78	20230921	9340	-66.22	20221202	2450	28.78	20230921	4.27	N	088290	500	121 억	4320068	N	N	N	N
53	20231122	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	-45	5	-1.40	122581230	38847	43.00	3245	3245	3125	4185	2255	3220	3155.49	17.79	-17893	3326	3272	3191	3137	3056	3300	3165	121	965	500	2180	5	1	24284739	771	-7.82	1.52	12	0.16	-406.00	2085.00	9340	20221202	-66.01	2450	20230921	29.59	9160	-65.34	20230310	2450	29.59	20230921	9340	-66.01	20221202	2450	29.59	20230921	4.27	N	088290	500	121 억	4320068	N	N	N	N
54	20231122	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	-55	5	-1.71	111888870	35475	39.27	3245	3245	3125	4185	2255	3220	3154.02	17.79	-16545	3326	3272	3191	3137	3056	3300	3165	121	965	500	2180	5	1	24284739	769	-7.80	1.52	12	0.15	-406.00	2085.00	9340	20221202	-66.11	2450	20230921	29.18	9160	-65.45	20230310	2450	29.18	20230921	9340	-66.11	20221202	2450	29.18	20230921	4.27	N	088290	500	121 억	4320068	N	N	N	N
55	20231122	110755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	-60	5	-1.86	89248810	28313	31.34	3245	3245	3125	4185	2255	3220	3152.22	17.79	-15323	3326	3272	3191	3137	3056	3300	3165	121	965	500	2180	5	1	24284739	767	-7.78	1.52	12	0.12	-406.00	2085.00	9340	20221202	-66.17	2450	20230921	28.98	9160	-65.50	20230310	2450	28.98	20230921	9340	-66.17	20221202	2450	28.98	20230921	4.27	N	088290	500	121 억	4320068	N	N	N	N
56	20231122	100734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	-75	5	-2.33	81095325	25727	28.48	3245	3245	3125	4185	2255	3220	3152.15	17.79	-14642	3326	3272	3191	3137	3056	3300	3165	121	965	500	2180	5	1	24284739	764	-7.75	1.51	12	0.11	-406.00	2085.00	9340	20221202	-66.33	2450	20230921	28.37	9160	-65.67	20230310	2450	28.37	20230921	9340	-66.33	20221202	2450	28.37	20230921	4.27	N	088290	500	121 억	4320068	N	N	N	N
57	20231122	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-80	5	-2.48	16371980	5182	5.74	3245	3245	3140	4185	2255	3220	3159.39	17.79	-2511	3326	3272	3191	3137	3056	3300	3165	121	965	500	2180	5	1	24284739	763	-7.73	1.51	12	0.02	-406.00	2085.00	9340	20221202	-66.38	2450	20230921	28.16	9160	-65.72	20230310	2450	28.16	20230921	9340	-66.38	20221202	2450	28.16	20230921	4.27	N	088290	500	121 억	4320068	N	N	N	N
58	20231121	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	90	2	2.88	286579850	90321	84.57	3130	3245	3110	4065	2195	3130	3172.90	17.80	-2916	3293	3211	3168	3086	3043	3190	3065	121	935	500	2120	5	1	24284739	782	-7.93	1.54	12	0.37	-406.00	2085.00	9340	20221202	-65.52	2450	20230921	31.43	9160	-64.85	20230310	2450	31.43	20230921	9340	-65.52	20221202	2450	31.43	20230921	4.24	N	088290	500	121 억	4323335	N	N	N	N
59	20231121	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	85	2	2.72	276660165	87238	81.69	3130	3245	3110	4065	2195	3130	3171.33	17.80	-2313	3293	3211	3168	3086	3043	3190	3065	121	935	500	2120	5	1	24284739	781	-7.92	1.54	12	0.36	-406.00	2085.00	9340	20221202	-65.58	2450	20230921	31.22	9160	-64.90	20230310	2450	31.22	20230921	9340	-65.58	20221202	2450	31.22	20230921	4.24	N	088290	500	121 억	4323335	N	N	N	N
60	20231121	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	30	2	0.96	150184500	47607	44.58	3130	3195	3110	4065	2195	3130	3154.67	17.80	-10045	3293	3211	3168	3086	3043	3190	3065	121	935	500	2120	5	1	24284739	767	-7.78	1.52	12	0.20	-406.00	2085.00	9340	20221202	-66.17	2450	20230921	28.98	9160	-65.50	20230310	2450	28.98	20230921	9340	-66.17	20221202	2450	28.98	20230921	4.24	N	088290	500	121 억	4323335	N	N	N	N
61	20231121	130648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	35	2	1.12	130410240	41348	38.72	3130	3195	3110	4065	2195	3130	3153.97	17.80	-9751	3293	3211	3168	3086	3043	3190	3065	121	935	500	2120	5	1	24284739	769	-7.80	1.52	12	0.17	-406.00	2085.00	9340	20221202	-66.11	2450	20230921	29.18	9160	-65.45	20230310	2450	29.18	20230921	9340	-66.11	20221202	2450	29.18	20230921	4.24	N	088290	500	121 억	4323335	N	N	N	N
62	20231121	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	55	2	1.76	116421050	36914	34.57	3130	3195	3110	4065	2195	3130	3153.85	17.80	-12187	3293	3211	3168	3086	3043	3190	3065	121	935	500	2120	5	1	24284739	773	-7.84	1.53	12	0.15	-406.00	2085.00	9340	20221202	-65.90	2450	20230921	30.00	9160	-65.23	20230310	2450	30.00	20230921	9340	-65.90	20221202	2450	30.00	20230921	4.24	N	088290	500	121 억	4323335	N	N	N	N
63	20231121	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	50	2	1.60	93319500	29635	27.75	3130	3195	3110	4065	2195	3130	3148.96	17.80	-9271	3293	3211	3168	3086	3043	3190	3065	121	935	500	2120	5	1	24284739	772	-7.83	1.53	12	0.12	-406.00	2085.00	9340	20221202	-65.95	2450	20230921	29.80	9160	-65.28	20230310	2450	29.80	20230921	9340	-65.95	20221202	2450	29.80	20230921	4.24	N	088290	500	121 억	4323335	N	N	N	N
64	20231121	100630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	25	2	0.80	59092105	18852	17.65	3130	3195	3110	4065	2195	3130	3134.53	17.80	-7228	3293	3211	3168	3086	3043	3190	3065	121	935	500	2120	5	1	24284739	766	-7.77	1.51	12	0.08	-406.00	2085.00	9340	20221202	-66.22	2450	20230921	28.78	9160	-65.56	20230310	2450	28.78	20230921	9340	-66.22	20221202	2450	28.78	20230921	4.24	N	088290	500	121 억	4323335	N	N	N	N
65	20231121	090639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	30	2	0.96	18226485	5810	5.44	3130	3195	3125	4065	2195	3130	3137.09	17.80	-468	3293	3211	3168	3086	3043	3190	3065	121	935	500	2120	5	1	24284739	767	-7.78	1.52	12	0.02	-406.00	2085.00	9340	20221202	-66.17	2450	20230921	28.98	9160	-65.50	20230310	2450	28.98	20230921	9340	-66.17	20221202	2450	28.98	20230921	4.24	N	088290	500	121 억	4323335	N	N	N	N
66	20231120	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-90	5	-2.80	336765425	106257	133.66	3195	3250	3125	4185	2255	3220	3169.35	17.80	1648	3396	3307	3196	3107	2996	3252	3052	121	965	500	2180	5	1	24284739	760	-7.71	1.50	12	0.44	-406.00	2085.00	9360	20221116	-66.56	2450	20230921	27.76	9160	-65.83	20230310	2450	27.76	20230921	9340	-66.49	20221202	2450	27.76	20230921	4.25	N	088290	500	121 억	4322262	N	N	N	N
67	20231120	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-80	5	-2.48	271868745	85566	107.63	3195	3250	3125	4185	2255	3220	3177.30	17.80	-510	3396	3307	3196	3107	2996	3252	3052	121	965	500	2180	5	1	24284739	763	-7.73	1.51	12	0.35	-406.00	2085.00	9360	20221116	-66.45	2450	20230921	28.16	9160	-65.72	20230310	2450	28.16	20230921	9340	-66.38	20221202	2450	28.16	20230921	4.25	N	088290	500	121 억	4322262	N	N	N	N
68	20231120	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-30	5	-0.93	163234000	51218	64.43	3195	3250	3125	4185	2255	3220	3187.04	17.80	3370	3396	3307	3196	3107	2996	3252	3052	121	965	500	2180	5	1	24284739	775	-7.86	1.53	12	0.21	-406.00	2085.00	9360	20221116	-65.92	2450	20230921	30.20	9160	-65.17	20230310	2450	30.20	20230921	9340	-65.85	20221202	2450	30.20	20230921	4.25	N	088290	500	121 억	4322262	N	N	N	N
69	20231120	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-10	5	-0.31	131993130	41389	52.06	3195	3250	3125	4185	2255	3220	3189.09	17.80	3320	3396	3307	3196	3107	2996	3252	3052	121	965	500	2180	5	1	24284739	780	-7.91	1.54	12	0.17	-406.00	2085.00	9360	20221116	-65.71	2450	20230921	31.02	9160	-64.96	20230310	2450	31.02	20230921	9340	-65.63	20221202	2450	31.02	20230921	4.25	N	088290	500	121 억	4322262	N	N	N	N
70	20231120	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-5	5	-0.16	109726890	34415	43.29	3195	3250	3125	4185	2255	3220	3188.34	17.80	3230	3396	3307	3196	3107	2996	3252	3052	121	965	500	2180	5	1	24284739	781	-7.92	1.54	12	0.14	-406.00	2085.00	9360	20221116	-65.65	2450	20230921	31.22	9160	-64.90	20230310	2450	31.22	20230921	9340	-65.58	20221202	2450	31.22	20230921	4.25	N	088290	500	121 억	4322262	N	N	N	N
71	20231120	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	-45	5	-1.40	91905995	28869	36.31	3195	3250	3125	4185	2255	3220	3183.55	17.80	3075	3396	3307	3196	3107	2996	3252	3052	121	965	500	2180	5	1	24284739	771	-7.82	1.52	12	0.12	-406.00	2085.00	9360	20221116	-66.08	2450	20230921	29.59	9160	-65.34	20230310	2450	29.59	20230921	9340	-66.01	20221202	2450	29.59	20230921	4.25	N	088290	500	121 억	4322262	N	N	N	N
72	20231120	100640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3230	10	2	0.31	60683170	19147	24.08	3195	3250	3125	4185	2255	3220	3169.33	17.80	3622	3396	3307	3196	3107	2996	3252	3052	121	965	500	2180	5	1	24284739	784	-7.96	1.55	12	0.08	-406.00	2085.00	9360	20221116	-65.49	2450	20230921	31.84	9160	-64.74	20230310	2450	31.84	20230921	9340	-65.42	20221202	2450	31.84	20230921	4.25	N	088290	500	121 억	4322262	N	N	N	N
73	20231120	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	-50	5	-1.55	5682890	1801	2.27	3195	3215	3140	4185	2255	3220	3155.41	17.80	-101	3396	3307	3196	3107	2996	3252	3052	121	965	500	2180	5	1	24284739	770	-7.81	1.52	12	0.01	-406.00	2085.00	9360	20221116	-66.13	2450	20230921	29.39	9160	-65.39	20230310	2450	29.39	20230921	9340	-66.06	20221202	2450	29.39	20230921	4.25	N	088290	500	121 억	4322262	N	N	N	N
74	20231117	160700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-65	5	-1.98	251331695	79498	42.82	3230	3285	3085	4270	2300	3285	3161.35	17.87	-16795	3508	3396	3278	3166	3048	3400	3170	121	985	500	2230	5	1	24284739	782	-7.93	1.54	12	0.33	-406.00	2085.00	9500	20221115	-66.11	2450	20230921	31.43	9160	-64.85	20230310	2450	31.43	20230921	9340	-65.52	20221202	2450	31.43	20230921	4.26	N	088290	500	121 억	4339064	N	N	N	N
75	20231117	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3225	-60	5	-1.83	239381025	75781	40.82	3230	3285	3085	4270	2300	3285	3158.85	17.87	-15763	3508	3396	3278	3166	3048	3400	3170	121	985	500	2230	5	1	24284739	783	-7.94	1.55	12	0.31	-406.00	2085.00	9500	20221115	-66.05	2450	20230921	31.63	9160	-64.79	20230310	2450	31.63	20230921	9340	-65.47	20221202	2450	31.63	20230921	4.26	N	088290	500	121 억	4339064	N	N	N	N
76	20231117	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3225	-60	5	-1.83	225539020	71477	38.50	3230	3285	3085	4270	2300	3285	3155.41	17.87	-14087	3508	3396	3278	3166	3048	3400	3170	121	985	500	2230	5	1	24284739	783	-7.94	1.55	12	0.29	-406.00	2085.00	9500	20221115	-66.05	2450	20230921	31.63	9160	-64.79	20230310	2450	31.63	20230921	9340	-65.47	20221202	2450	31.63	20230921	4.26	N	088290	500	121 억	4339064	N	N	N	N
77	20231117	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-135	5	-4.11	179428810	57063	30.74	3230	3230	3085	4270	2300	3285	3144.40	17.87	-13936	3508	3396	3278	3166	3048	3400	3170	121	985	500	2230	5	1	24284739	765	-7.76	1.51	12	0.23	-406.00	2085.00	9500	20221115	-66.84	2450	20230921	28.57	9160	-65.61	20230310	2450	28.57	20230921	9340	-66.27	20221202	2450	28.57	20230921	4.26	N	088290	500	121 억	4339064	N	N	N	N
78	20231117	120701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-145	5	-4.41	171711860	54606	29.41	3230	3230	3085	4270	2300	3285	3144.56	17.87	-14269	3508	3396	3278	3166	3048	3400	3170	121	985	500	2230	5	1	24284739	763	-7.73	1.51	12	0.22	-406.00	2085.00	9500	20221115	-66.95	2450	20230921	28.16	9160	-65.72	20230310	2450	28.16	20230921	9340	-66.38	20221202	2450	28.16	20230921	4.26	N	088290	500	121 억	4339064	N	N	N	N
79	20231117	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	-110	5	-3.35	159429780	50704	27.31	3230	3230	3085	4270	2300	3285	3144.32	17.87	-14018	3508	3396	3278	3166	3048	3400	3170	121	985	500	2230	5	1	24284739	771	-7.82	1.52	12	0.21	-406.00	2085.00	9500	20221115	-66.58	2450	20230921	29.59	9160	-65.34	20230310	2450	29.59	20230921	9340	-66.01	20221202	2450	29.59	20230921	4.26	N	088290	500	121 억	4339064	N	N	N	N
80	20231117	100701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	-125	5	-3.81	142934535	45499	24.51	3230	3230	3085	4270	2300	3285	3141.49	17.87	-13754	3508	3396	3278	3166	3048	3400	3170	121	985	500	2230	5	1	24284739	767	-7.78	1.52	12	0.19	-406.00	2085.00	9500	20221115	-66.74	2450	20230921	28.98	9160	-65.50	20230310	2450	28.98	20230921	9340	-66.17	20221202	2450	28.98	20230921	4.26	N	088290	500	121 억	4339064	N	N	N	N
81	20231117	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-145	5	-4.41	41649375	13058	7.03	3230	3230	3140	4270	2300	3285	3189.57	17.87	-4015	3508	3396	3278	3166	3048	3400	3170	121	985	500	2230	5	1	24284739	763	-7.73	1.51	12	0.05	-406.00	2085.00	9500	20221115	-66.95	2450	20230921	28.16	9160	-65.72	20230310	2450	28.16	20230921	9340	-66.38	20221202	2450	28.16	20230921	4.26	N	088290	500	121 억	4339064	N	N	N	N
82	20231116	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	-15	5	-0.46	584190760	178680	127.73	3285	3390	3160	4280	2310	3295	3269.48	17.98	-28729	3461	3377	3286	3202	3111	3382	3207	121	985	500	2240	5	1	24284739	797	-8.08	1.57	12	0.74	-406.00	2085.00	9640	20221114	-65.98	2450	20230921	33.88	9160	-64.19	20230310	2450	33.88	20230921	9360	-64.96	20221116	2450	33.88	20230921	4.42	N	088290	500	121 억	4367265	N	N	N	N
83	20231116	150658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	5	2	0.15	558368760	170815	122.11	3285	3390	3160	4280	2310	3295	3268.85	17.98	-30752	3461	3377	3286	3202	3111	3382	3207	121	985	500	2240	5	1	24284739	801	-8.13	1.58	12	0.70	-406.00	2085.00	9640	20221114	-65.77	2450	20230921	34.69	9160	-63.97	20230310	2450	34.69	20230921	9360	-64.74	20221116	2450	34.69	20230921	4.42	N	088290	500	121 억	4367265	N	N	N	N
84	20231116	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	-90	5	-2.73	465104865	142250	101.69	3285	3390	3160	4280	2310	3295	3269.63	17.98	-28642	3461	3377	3286	3202	3111	3382	3207	121	985	500	2240	5	1	24284739	778	-7.89	1.54	12	0.59	-406.00	2085.00	9640	20221114	-66.75	2450	20230921	30.82	9160	-65.01	20230310	2450	30.82	20230921	9360	-65.76	20221116	2450	30.82	20230921	4.42	N	088290	500	121 억	4367265	N	N	N	N
85	20231116	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	-125	5	-3.79	380714910	115822	82.80	3285	3390	3170	4280	2310	3295	3287.07	17.98	-23846	3461	3377	3286	3202	3111	3382	3207	121	985	500	2240	5	1	24284739	770	-7.81	1.52	12	0.48	-406.00	2085.00	9640	20221114	-67.12	2450	20230921	29.39	9160	-65.39	20230310	2450	29.39	20230921	9360	-66.13	20221116	2450	29.39	20230921	4.42	N	088290	500	121 억	4367265	N	N	N	N
86	20231116	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	10	2	0.30	250504735	75509	53.98	3285	3390	3250	4280	2310	3295	3317.55	17.98	-12572	3461	3377	3286	3202	3111	3382	3207	121	985	500	2240	5	1	24284739	803	-8.14	1.59	12	0.31	-406.00	2085.00	9640	20221114	-65.72	2450	20230921	34.90	9160	-63.92	20230310	2450	34.90	20230921	9360	-64.69	20221116	2450	34.90	20230921	4.42	N	088290	500	121 억	4367265	N	N	N	N
87	20231116	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	-5	5	-0.15	175881290	52761	37.72	3285	3390	3250	4280	2310	3295	3333.55	17.98	1422	3461	3377	3286	3202	3111	3382	3207	121	985	500	2240	5	1	24284739	799	-8.10	1.58	12	0.22	-406.00	2085.00	9640	20221114	-65.87	2450	20230921	34.29	9160	-64.08	20230310	2450	34.29	20230921	9360	-64.85	20221116	2450	34.29	20230921	4.42	N	088290	500	121 억	4367265	N	N	N	N
88	20231116	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	40	2	1.21	23057790	7007	5.01	3285	3335	3250	4280	2310	3295	3290.68	17.98	-208	3461	3377	3286	3202	3111	3382	3207	121	985	500	2240	5	1	24284739	810	-8.21	1.60	12	0.03	-406.00	2085.00	9640	20221114	-65.40	2450	20230921	36.12	9160	-63.59	20230310	2450	36.12	20230921	9360	-64.37	20221116	2450	36.12	20230921	4.42	N	088290	500	121 억	4367265	N	N	N	N
89	20231116	090658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	0	3	0.00	0	0	0.00	0	0	0	4280	2310	3295	0.00	17.98	0	3461	3377	3286	3202	3111	3382	3207	121	985	500	2240	5	1	24284739	800	-8.12	1.58	12	0.00	-406.00	2085.00	9640	20221114	-65.82	2450	20230921	34.49	9160	-64.03	20230310	2450	34.49	20230921	9360	-64.80	20221116	2450	34.49	20230921	4.42	N	088290	500	121 억	4367265	N	N	N	N
90	20231115	160613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	45	2	1.38	456784775	139804	34.50	3295	3370	3195	4225	2275	3250	3267.32	17.95	7848	3716	3482	3291	3057	2866	3387	2962	121	975	500	2210	5	1	24284739	800	-8.12	1.58	12	0.58	-406.00	2085.00	9720	20221111	-66.10	2450	20230921	34.49	9160	-64.03	20230310	2450	34.49	20230921	9500	-65.32	20221115	2450	34.49	20230921	4.50	N	088290	500	121 억	4358245	N	N	N	N
91	20231115	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	50	2	1.54	446037205	136541	33.70	3295	3370	3195	4225	2275	3250	3266.69	17.95	8185	3716	3482	3291	3057	2866	3387	2962	121	975	500	2210	5	1	24284739	801	-8.13	1.58	12	0.56	-406.00	2085.00	9720	20221111	-66.05	2450	20230921	34.69	9160	-63.97	20230310	2450	34.69	20230921	9500	-65.26	20221115	2450	34.69	20230921	4.50	N	088290	500	121 억	4358245	N	N	N	N
92	20231115	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	35	2	1.08	413021655	126491	31.22	3295	3370	3195	4225	2275	3250	3265.23	17.95	6265	3716	3482	3291	3057	2866	3387	2962	121	975	500	2210	5	1	24284739	798	-8.09	1.58	12	0.52	-406.00	2085.00	9720	20221111	-66.20	2450	20230921	34.08	9160	-64.14	20230310	2450	34.08	20230921	9500	-65.42	20221115	2450	34.08	20230921	4.50	N	088290	500	121 억	4358245	N	N	N	N
93	20231115	130707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	-5	5	-0.15	368619990	112912	27.87	3295	3370	3195	4225	2275	3250	3264.67	17.95	8344	3716	3482	3291	3057	2866	3387	2962	121	975	500	2210	5	1	24284739	788	-7.99	1.56	12	0.46	-406.00	2085.00	9720	20221111	-66.62	2450	20230921	32.45	9160	-64.57	20230310	2450	32.45	20230921	9500	-65.84	20221115	2450	32.45	20230921	4.50	N	088290	500	121 억	4358245	N	N	N	N
94	20231115	120710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	5	2	0.15	341408620	104520	25.80	3295	3370	3195	4225	2275	3250	3266.44	17.95	8325	3716	3482	3291	3057	2866	3387	2962	121	975	500	2210	5	1	24284739	790	-8.02	1.56	12	0.43	-406.00	2085.00	9720	20221111	-66.51	2450	20230921	32.86	9160	-64.47	20230310	2450	32.86	20230921	9500	-65.74	20221115	2450	32.86	20230921	4.50	N	088290	500	121 억	4358245	N	N	N	N
95	20231115	110716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	25	2	0.77	257875850	78844	19.46	3295	3370	3195	4225	2275	3250	3270.71	17.95	17461	3716	3482	3291	3057	2866	3387	2962	121	975	500	2210	5	1	24284739	795	-8.07	1.57	12	0.32	-406.00	2085.00	9720	20221111	-66.31	2450	20230921	33.67	9160	-64.25	20230310	2450	33.67	20230921	9500	-65.53	20221115	2450	33.67	20230921	4.50	N	088290	500	121 억	4358245	N	N	N	N
96	20231115	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	55	2	1.69	208261445	63762	15.74	3295	3370	3195	4225	2275	3250	3266.23	17.95	20575	3716	3482	3291	3057	2866	3387	2962	121	975	500	2210	5	1	24284739	803	-8.14	1.59	12	0.26	-406.00	2085.00	9720	20221111	-66.00	2450	20230921	34.90	9160	-63.92	20230310	2450	34.90	20230921	9500	-65.21	20221115	2450	34.90	20230921	4.50	N	088290	500	121 억	4358245	N	N	N	N
97	20231115	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	120	2	3.69	31071500	9297	2.29	3295	3370	3295	4225	2275	3250	3342.10	17.95	3046	3716	3482	3291	3057	2866	3387	2962	121	975	500	2210	5	1	24284739	818	-8.30	1.62	12	0.04	-406.00	2085.00	9720	20221111	-65.33	2450	20230921	37.55	9160	-63.21	20230310	2450	37.55	20230921	9500	-64.53	20221115	2450	37.55	20230921	4.50	N	088290	500	121 억	4358245	N	N	N	N
98	20231114	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	-270	5	-7.67	1315146675	401093	139.18	3420	3525	3100	4575	2465	3520	3278.91	17.57	91458	3963	3741	3583	3361	3203	3662	3282	121	1055	500	2390	5	1	24284739	789	-8.00	1.56	12	1.65	-406.00	2085.00	9720	20221111	-66.56	2450	20230921	32.65	9160	-64.52	20230310	2450	32.65	20230921	9640	-66.29	20221114	2450	32.65	20230921	4.62	N	088290	500	121 억	4266340	N	N	N	N
99	20231114	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	-225	5	-6.39	984419985	297348	103.18	3420	3525	3185	4575	2465	3520	3310.67	17.57	66939	3963	3741	3583	3361	3203	3662	3282	121	1055	500	2390	5	1	24284739	800	-8.12	1.58	12	1.22	-406.00	2085.00	9720	20221111	-66.10	2450	20230921	34.49	9160	-64.03	20230310	2450	34.49	20230921	9640	-65.82	20221114	2450	34.49	20230921	4.62	N	088290	500	121 억	4266340	N	N	N	N
100	20231114	140656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	-260	5	-7.39	716929820	214711	74.51	3420	3525	3255	4575	2465	3520	3339.05	17.57	48983	3963	3741	3583	3361	3203	3662	3282	121	1055	500	2390	5	1	24284739	792	-8.03	1.56	12	0.88	-406.00	2085.00	9720	20221111	-66.46	2450	20230921	33.06	9160	-64.41	20230310	2450	33.06	20230921	9640	-66.18	20221114	2450	33.06	20230921	4.62	N	088290	500	121 억	4266340	N	N	N	N
101	20231114	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	-180	5	-5.11	511788700	152407	52.89	3420	3525	3275	4575	2465	3520	3358.04	17.57	42723	3963	3741	3583	3361	3203	3662	3282	121	1055	500	2390	5	1	24284739	811	-8.23	1.60	12	0.63	-406.00	2085.00	9720	20221111	-65.64	2450	20230921	36.33	9160	-63.54	20230310	2450	36.33	20230921	9640	-65.35	20221114	2450	36.33	20230921	4.62	N	088290	500	121 억	4266340	N	N	N	N
102	20231114	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	-175	5	-4.97	461721835	137348	47.66	3420	3525	3275	4575	2465	3520	3361.69	17.57	40135	3963	3741	3583	3361	3203	3662	3282	121	1055	500	2390	5	1	24284739	812	-8.24	1.60	12	0.57	-406.00	2085.00	9720	20221111	-65.59	2450	20230921	36.53	9160	-63.48	20230310	2450	36.53	20230921	9640	-65.30	20221114	2450	36.53	20230921	4.62	N	088290	500	121 억	4266340	N	N	N	N
103	20231114	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	-195	5	-5.54	440366580	130943	45.44	3420	3525	3275	4575	2465	3520	3363.04	17.57	40960	3963	3741	3583	3361	3203	3662	3282	121	1055	500	2390	5	1	24284739	807	-8.19	1.59	12	0.54	-406.00	2085.00	9720	20221111	-65.79	2450	20230921	35.71	9160	-63.70	20230310	2450	35.71	20230921	9640	-65.51	20221114	2450	35.71	20230921	4.62	N	088290	500	121 억	4266340	N	N	N	N
104	20231114	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3375	-145	5	-4.12	194651820	56881	19.74	3420	3525	3365	4575	2465	3520	3422.09	17.57	16506	3963	3741	3583	3361	3203	3662	3282	121	1055	500	2390	5	1	24284739	820	-8.31	1.62	12	0.23	-406.00	2085.00	9720	20221111	-65.28	2450	20230921	37.76	9160	-63.16	20230310	2450	37.76	20230921	9640	-64.99	20221114	2450	37.76	20230921	4.62	N	088290	500	121 억	4266340	N	N	N	N
105	20231114	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3525	5	2	0.14	31178125	8982	3.12	3420	3525	3420	4575	2465	3520	3471.18	17.57	6158	3963	3741	3583	3361	3203	3662	3282	121	1055	500	2390	5	1	24284739	856	-8.68	1.69	12	0.04	-406.00	2085.00	9720	20221111	-63.73	2450	20230921	43.88	9160	-61.52	20230310	2450	43.88	20230921	9640	-63.43	20221114	2450	43.88	20230921	4.62	N	088290	500	121 억	4266340	N	N	N	N
106	20231113	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3520	-245	5	-6.51	1012531760	287372	140.69	3805	3805	3425	4890	2640	3765	3523.42	17.72	-35077	4101	3932	3756	3587	3411	4017	3672	121	1125	500	2560	5	1	24284739	855	-8.67	1.69	12	1.18	-406.00	2085.00	9720	20221111	-63.79	2450	20230921	43.67	9160	-61.57	20230310	2450	43.67	20230921	9640	-63.49	20221114	2450	43.67	20230921	4.85	N	088290	500	121 억	4302869	N	N	N	N
107	20231113	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3465	-300	5	-7.97	868653625	245840	120.36	3805	3805	3450	4890	2640	3765	3533.41	17.72	-33850	4101	3932	3756	3587	3411	4017	3672	121	1125	500	2560	5	1	24284739	841	-8.53	1.66	12	1.01	-406.00	2085.00	9720	20221111	-64.35	2450	20230921	41.43	9160	-62.17	20230310	2450	41.43	20230921	9640	-64.06	20221114	2450	41.43	20230921	4.85	N	088290	500	121 억	4302869	N	N	N	N
108	20231113	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3500	-265	5	-7.04	762471730	215243	105.38	3805	3805	3450	4890	2640	3765	3542.38	17.72	-28812	4101	3932	3756	3587	3411	4017	3672	121	1125	500	2560	5	1	24284739	850	-8.62	1.68	12	0.89	-406.00	2085.00	9720	20221111	-63.99	2450	20230921	42.86	9160	-61.79	20230310	2450	42.86	20230921	9640	-63.69	20221114	2450	42.86	20230921	4.85	N	088290	500	121 억	4302869	N	N	N	N
109	20231113	130642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3500	-265	5	-7.04	709437580	200087	97.96	3805	3805	3450	4890	2640	3765	3545.65	17.72	-21806	4101	3932	3756	3587	3411	4017	3672	121	1125	500	2560	5	1	24284739	850	-8.62	1.68	12	0.82	-406.00	2085.00	9720	20221111	-63.99	2450	20230921	42.86	9160	-61.79	20230310	2450	42.86	20230921	9640	-63.69	20221114	2450	42.86	20230921	4.85	N	088290	500	121 억	4302869	N	N	N	N
110	20231113	120643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3480	-285	5	-7.57	690740310	194731	95.34	3805	3805	3450	4890	2640	3765	3547.15	17.72	-18894	4101	3932	3756	3587	3411	4017	3672	121	1125	500	2560	5	1	24284739	845	-8.57	1.67	12	0.80	-406.00	2085.00	9720	20221111	-64.20	2450	20230921	42.04	9160	-62.01	20230310	2450	42.04	20230921	9640	-63.90	20221114	2450	42.04	20230921	4.85	N	088290	500	121 억	4302869	N	N	N	N
111	20231113	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3490	-275	5	-7.30	633871505	178452	87.37	3805	3805	3450	4890	2640	3765	3552.06	17.72	-9137	4101	3932	3756	3587	3411	4017	3672	121	1125	500	2560	5	1	24284739	848	-8.60	1.67	12	0.73	-406.00	2085.00	9720	20221111	-64.09	2450	20230921	42.45	9160	-61.90	20230310	2450	42.45	20230921	9640	-63.80	20221114	2450	42.45	20230921	4.85	N	088290	500	121 억	4302869	N	N	N	N
112	20231113	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3485	-280	5	-7.44	556782930	156346	76.54	3805	3805	3450	4890	2640	3765	3561.22	17.72	-5991	4101	3932	3756	3587	3411	4017	3672	121	1125	500	2560	5	1	24284739	846	-8.58	1.67	12	0.64	-406.00	2085.00	9720	20221111	-64.15	2450	20230921	42.24	9160	-61.95	20230310	2450	42.24	20230921	9640	-63.85	20221114	2450	42.24	20230921	4.85	N	088290	500	121 억	4302869	N	N	N	N
113	20231113	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3710	-55	5	-1.46	72490305	19316	9.46	3805	3805	3690	4890	2640	3765	3752.86	17.72	-5912	4101	3932	3756	3587	3411	4017	3672	121	1125	500	2560	5	1	24284739	901	-9.14	1.78	12	0.08	-406.00	2085.00	9720	20221111	-61.83	2450	20230921	51.43	9160	-59.50	20230310	2450	51.43	20230921	9640	-61.51	20221114	2450	51.43	20230921	4.85	N	088290	500	121 억	4302869	N	N	N	N
114	20231110	160700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3765	100	2	2.73	769172945	203877	47.11	3720	3925	3580	4760	2570	3665	3772.73	17.75	-12285	4335	4000	3815	3480	3295	3907	3387	121	1095	500	2490	5	1	24284739	914	-9.27	1.81	12	0.84	-406.00	2085.00	9720	20221111	-61.27	2450	20230921	53.67	9160	-58.90	20230310	2450	53.67	20230921	9720	-61.27	20221111	2450	53.67	20230921	4.73	N	088290	500	121 억	4310342	N	N	N	N
115	20231110	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3795	130	2	3.55	686315035	181902	42.03	3720	3925	3580	4760	2570	3665	3772.99	17.75	-2334	4335	4000	3815	3480	3295	3907	3387	121	1095	500	2490	5	1	24284739	922	-9.35	1.82	12	0.75	-406.00	2085.00	9720	20221111	-60.96	2450	20230921	54.90	9160	-58.57	20230310	2450	54.90	20230921	9720	-60.96	20221111	2450	54.90	20230921	4.73	N	088290	500	121 억	4310342	N	N	N	N
116	20231110	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3830	165	2	4.50	628378800	166749	38.53	3720	3925	3580	4760	2570	3665	3768.41	17.75	-733	4335	4000	3815	3480	3295	3907	3387	121	1095	500	2490	5	1	24284739	930	-9.43	1.84	12	0.69	-406.00	2085.00	9720	20221111	-60.60	2450	20230921	56.33	9160	-58.19	20230310	2450	56.33	20230921	9720	-60.60	20221111	2450	56.33	20230921	4.73	N	088290	500	121 억	4310342	N	N	N	N
117	20231110	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3850	185	2	5.05	541046225	143875	33.24	3720	3925	3580	4760	2570	3665	3760.53	17.75	9955	4335	4000	3815	3480	3295	3907	3387	121	1095	500	2490	5	1	24284739	935	-9.48	1.85	12	0.59	-406.00	2085.00	9720	20221111	-60.39	2450	20230921	57.14	9160	-57.97	20230310	2450	57.14	20230921	9720	-60.39	20221111	2450	57.14	20230921	4.73	N	088290	500	121 억	4310342	N	N	N	N
118	20231110	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3860	195	2	5.32	433048845	116101	26.83	3720	3860	3580	4760	2570	3665	3729.93	17.75	10831	4335	4000	3815	3480	3295	3907	3387	121	1095	500	2490	5	1	24284739	937	-9.51	1.85	12	0.48	-406.00	2085.00	9720	20221111	-60.29	2450	20230921	57.55	9160	-57.86	20230310	2450	57.55	20230921	9720	-60.29	20221111	2450	57.55	20230921	4.73	N	088290	500	121 억	4310342	N	N	N	N
119	20231110	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3815	150	2	4.09	355726660	95934	22.17	3720	3840	3580	4760	2570	3665	3708.04	17.75	4568	4335	4000	3815	3480	3295	3907	3387	121	1095	500	2490	5	1	24284739	926	-9.40	1.83	12	0.40	-406.00	2085.00	9720	20221111	-60.75	2450	20230921	55.71	9160	-58.35	20230310	2450	55.71	20230921	9720	-60.75	20221111	2450	55.71	20230921	4.73	N	088290	500	121 억	4310342	N	N	N	N
120	20231110	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3710	45	2	1.23	211308155	57561	13.30	3720	3755	3580	4760	2570	3665	3671.03	17.75	2247	4335	4000	3815	3480	3295	3907	3387	121	1095	500	2490	5	1	24284739	901	-9.14	1.78	12	0.24	-406.00	2085.00	9720	20221111	-61.83	2450	20230921	51.43	9160	-59.50	20230310	2450	51.43	20230921	9720	-61.83	20221111	2450	51.43	20230921	4.73	N	088290	500	121 억	4310342	N	N	N	N
121	20231110	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3730	65	2	1.77	31982185	8588	1.98	3720	3755	3665	4760	2570	3665	3724.06	17.75	597	4335	4000	3815	3480	3295	3907	3387	121	1095	500	2490	5	1	24284739	906	-9.19	1.79	12	0.04	-406.00	2085.00	9720	20221111	-61.63	2450	20230921	52.24	9160	-59.28	20230310	2450	52.24	20230921	9720	-61.63	20221111	2450	52.24	20230921	4.73	N	088290	500	121 억	4310342	N	N	N	N
122	20231109	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3665	-175	5	-4.56	1648174250	432036	229.02	3990	4150	3630	4990	2690	3840	3814.90	17.74	1123	4173	4006	3913	3746	3653	3960	3700	121	1150	500	2610	5	1	24284739	890	-9.03	1.76	12	1.78	-406.00	2085.00	9720	20221111	-62.29	2450	20230921	49.59	9160	-59.99	20230310	2450	49.59	20230921	9720	-62.29	20221111	2450	49.59	20230921	4.59	N	088290	500	121 억	4307853	N	N	N	N
123	20231109	150632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3685	-155	5	-4.04	1493892435	389801	206.63	3990	4150	3640	4990	2690	3840	3832.45	17.74	-8740	4173	4006	3913	3746	3653	3960	3700	121	1150	500	2610	5	1	24284739	895	-9.08	1.77	12	1.61	-406.00	2085.00	9720	20221111	-62.09	2450	20230921	50.41	9160	-59.77	20230310	2450	50.41	20230921	9720	-62.09	20221111	2450	50.41	20230921	4.59	N	088290	500	121 억	4307853	N	N	N	N
124	20231109	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3665	-175	5	-4.56	1340420400	348063	184.51	3990	4150	3640	4990	2690	3840	3851.09	17.74	-11683	4173	4006	3913	3746	3653	3960	3700	121	1150	500	2610	5	1	24284739	890	-9.03	1.76	12	1.43	-406.00	2085.00	9720	20221111	-62.29	2450	20230921	49.59	9160	-59.99	20230310	2450	49.59	20230921	9720	-62.29	20221111	2450	49.59	20230921	4.59	N	088290	500	121 억	4307853	N	N	N	N
125	20231109	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3790	-50	5	-1.30	777899055	196590	104.21	3990	4150	3765	4990	2690	3840	3956.96	17.74	-31830	4173	4006	3913	3746	3653	3960	3700	121	1150	500	2610	5	1	24284739	920	-9.33	1.82	12	0.81	-406.00	2085.00	9720	20221111	-61.01	2450	20230921	54.69	9160	-58.62	20230310	2450	54.69	20230921	9720	-61.01	20221111	2450	54.69	20230921	4.59	N	088290	500	121 억	4307853	N	N	N	N
126	20231109	120636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3830	-10	5	-0.26	717012435	180611	95.74	3990	4150	3765	4990	2690	3840	3969.93	17.74	-18965	4173	4006	3913	3746	3653	3960	3700	121	1150	500	2610	5	1	24284739	930	-9.43	1.84	12	0.74	-406.00	2085.00	9720	20221111	-60.60	2450	20230921	56.33	9160	-58.19	20230310	2450	56.33	20230921	9720	-60.60	20221111	2450	56.33	20230921	4.59	N	088290	500	121 억	4307853	N	N	N	N
127	20231109	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3795	-45	5	-1.17	656704005	164720	87.32	3990	4150	3795	4990	2690	3840	3986.79	17.74	-12786	4173	4006	3913	3746	3653	3960	3700	121	1150	500	2610	5	1	24284739	922	-9.35	1.82	12	0.68	-406.00	2085.00	9720	20221111	-60.96	2450	20230921	54.90	9160	-58.57	20230310	2450	54.90	20230921	9720	-60.96	20221111	2450	54.90	20230921	4.59	N	088290	500	121 억	4307853	N	N	N	N
128	20231109	100630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3910	70	2	1.82	557307455	138856	73.61	3990	4150	3880	4990	2690	3840	4013.56	17.74	1460	4173	4006	3913	3746	3653	3960	3700	121	1150	500	2610	5	1	24284739	950	-9.63	1.88	12	0.57	-406.00	2085.00	9720	20221111	-59.77	2450	20230921	59.59	9160	-57.31	20230310	2450	59.59	20230921	9720	-59.77	20221111	2450	59.59	20230921	4.59	N	088290	500	121 억	4307853	N	N	N	N
129	20231109	090631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4095	255	2	6.64	222202160	54921	29.11	3990	4150	3905	4990	2690	3840	4045.85	17.74	-12644	4173	4006	3913	3746	3653	3960	3700	121	1150	500	2610	5	1	24284739	994	-10.09	1.96	12	0.23	-406.00	2085.00	9720	20221111	-57.87	2450	20230921	67.14	9160	-55.29	20230310	2450	67.14	20230921	9720	-57.87	20221111	2450	67.14	20230921	4.59	N	088290	500	121 억	4307853	N	N	N	N
130	20231108	160626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3840	-260	5	-6.34	736167690	188308	28.17	4080	4080	3820	5330	2870	4100	3909.24	18.03	-71311	4466	4282	3961	3777	3456	4375	3870	121	1230	500	2780	5	1	24284739	933	-9.46	1.84	12	0.78	-406.00	2085.00	9720	20221111	-60.49	2450	20230921	56.73	9160	-58.08	20230310	2450	56.73	20230921	9720	-60.49	20221111	2450	56.73	20230921	4.43	N	088290	500	121 억	4379160	N	N	N	N
131	20231108	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3860	-240	5	-5.85	691567365	176748	26.44	4080	4080	3820	5330	2870	4100	3912.58	18.03	-68714	4466	4282	3961	3777	3456	4375	3870	121	1230	500	2780	5	1	24284739	937	-9.51	1.85	12	0.73	-406.00	2085.00	9720	20221111	-60.29	2450	20230921	57.55	9160	-57.86	20230310	2450	57.55	20230921	9720	-60.29	20221111	2450	57.55	20230921	4.43	N	088290	500	121 억	4379160	N	N	N	N
132	20231108	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3850	-250	5	-6.10	619024145	157981	23.63	4080	4080	3820	5330	2870	4100	3918.18	18.03	-60016	4466	4282	3961	3777	3456	4375	3870	121	1230	500	2780	5	1	24284739	935	-9.48	1.85	12	0.65	-406.00	2085.00	9720	20221111	-60.39	2450	20230921	57.14	9160	-57.97	20230310	2450	57.14	20230921	9720	-60.39	20221111	2450	57.14	20230921	4.43	N	088290	500	121 억	4379160	N	N	N	N
133	20231108	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3850	-250	5	-6.10	558183815	142132	21.26	4080	4080	3845	5330	2870	4100	3927.05	18.03	-51192	4466	4282	3961	3777	3456	4375	3870	121	1230	500	2780	5	1	24284739	935	-9.48	1.85	12	0.59	-406.00	2085.00	9720	20221111	-60.39	2450	20230921	57.14	9160	-57.97	20230310	2450	57.14	20230921	9720	-60.39	20221111	2450	57.14	20230921	4.43	N	088290	500	121 억	4379160	N	N	N	N
134	20231108	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3910	-190	5	-4.63	425846905	108032	16.16	4080	4080	3870	5330	2870	4100	3941.65	18.03	-37304	4466	4282	3961	3777	3456	4375	3870	121	1230	500	2780	5	1	24284739	950	-9.63	1.88	12	0.44	-406.00	2085.00	9720	20221111	-59.77	2450	20230921	59.59	9160	-57.31	20230310	2450	59.59	20230921	9720	-59.77	20221111	2450	59.59	20230921	4.43	N	088290	500	121 억	4379160	N	N	N	N
135	20231108	110627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3940	-160	5	-3.90	308309050	77933	11.66	4080	4080	3870	5330	2870	4100	3955.82	18.03	-29195	4466	4282	3961	3777	3456	4375	3870	121	1230	500	2780	5	1	24284739	957	-9.70	1.89	12	0.32	-406.00	2085.00	9720	20221111	-59.47	2450	20230921	60.82	9160	-56.99	20230310	2450	60.82	20230921	9720	-59.47	20221111	2450	60.82	20230921	4.43	N	088290	500	121 억	4379160	N	N	N	N
136	20231108	100628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3960	-140	5	-3.41	235589380	59405	8.89	4080	4080	3870	5330	2870	4100	3965.50	18.03	-25040	4466	4282	3961	3777	3456	4375	3870	121	1230	500	2780	5	1	24284739	962	-9.75	1.90	12	0.24	-406.00	2085.00	9720	20221111	-59.26	2450	20230921	61.63	9160	-56.77	20230310	2450	61.63	20230921	9720	-59.26	20221111	2450	61.63	20230921	4.43	N	088290	500	121 억	4379160	N	N	N	N
137	20231108	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	-45	5	-1.10	25084925	6189	0.93	4080	4080	4040	5330	2870	4100	4052.05	18.03	2412	4466	4282	3961	3777	3456	4375	3870	121	1230	500	2780	5	1	24284739	985	-9.99	1.94	12	0.03	-406.00	2085.00	9720	20221111	-58.28	2450	20230921	65.51	9160	-55.73	20230310	2450	65.51	20230921	9720	-58.28	20221111	2450	65.51	20230921	4.43	N	088290	500	121 억	4379160	N	N	N	N
138	20231107	160627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	0	3	0.00	1705376820	429706	129.33	4080	4145	3640	5330	2870	4100	3968.71	19.01	579	4353	4226	4053	3926	3753	4290	3990	121	1230	500	2780	5	1	24284739	996	-10.10	1.97	12	1.77	-406.00	2085.00	9720	20221111	-57.82	2450	20230921	67.35	9160	-55.24	20230310	2450	67.35	20230921	9720	-57.82	20221111	2450	67.35	20230921	4.46	N	088290	500	121 억	4616904	N	N	N	N
139	20231107	150627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4095	-5	5	-0.12	1573010700	397435	119.62	4080	4140	3640	5330	2870	4100	3957.91	19.01	-6415	4353	4226	4053	3926	3753	4290	3990	121	1230	500	2780	5	1	24284739	994	-10.09	1.96	12	1.64	-406.00	2085.00	9720	20221111	-57.87	2450	20230921	67.14	9160	-55.29	20230310	2450	67.14	20230921	9720	-57.87	20221111	2450	67.14	20230921	4.46	N	088290	500	121 억	4616904	N	N	N	N
140	20231107	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4000	-100	5	-2.44	1495914005	378470	113.91	4080	4140	3640	5330	2870	4100	3952.53	19.01	-4228	4353	4226	4053	3926	3753	4290	3990	121	1230	500	2780	5	1	24284739	971	-9.85	1.92	12	1.56	-406.00	2085.00	9720	20221111	-58.85	2450	20230921	63.27	9160	-56.33	20230310	2450	63.27	20230921	9720	-58.85	20221111	2450	63.27	20230921	4.46	N	088290	500	121 억	4616904	N	N	N	N
141	20231107	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4065	-35	5	-0.85	1228528220	311316	93.70	4080	4140	3640	5330	2870	4100	3946.24	19.01	-3663	4353	4226	4053	3926	3753	4290	3990	121	1230	500	2780	5	1	24284739	987	-10.01	1.95	12	1.28	-406.00	2085.00	9720	20221111	-58.18	2450	20230921	65.92	9160	-55.62	20230310	2450	65.92	20230921	9720	-58.18	20221111	2450	65.92	20230921	4.46	N	088290	500	121 억	4616904	N	N	N	N
142	20231107	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	-40	5	-0.98	307832430	76053	22.89	4080	4140	3990	5330	2870	4100	4047.60	19.01	-26189	4353	4226	4053	3926	3753	4290	3990	121	1230	500	2780	5	1	24284739	986	-10.00	1.95	12	0.31	-406.00	2085.00	9720	20221111	-58.23	2450	20230921	65.71	9160	-55.68	20230310	2450	65.71	20230921	9720	-58.23	20221111	2450	65.71	20230921	4.46	N	088290	500	121 억	4616904	N	N	N	N
143	20231107	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4050	-50	5	-1.22	221797065	55018	16.56	4080	4100	3990	5330	2870	4100	4031.35	19.01	-24725	4353	4226	4053	3926	3753	4290	3990	121	1230	500	2780	5	1	24284739	984	-9.98	1.94	12	0.23	-406.00	2085.00	9720	20221111	-58.33	2450	20230921	65.31	9160	-55.79	20230310	2450	65.31	20230921	9720	-58.33	20221111	2450	65.31	20230921	4.46	N	088290	500	121 억	4616904	N	N	N	N
144	20231107	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4045	-55	5	-1.34	198668195	49278	14.83	4080	4100	3990	5330	2870	4100	4031.58	19.01	-23003	4353	4226	4053	3926	3753	4290	3990	121	1230	500	2780	5	1	24284739	982	-9.96	1.94	12	0.20	-406.00	2085.00	9720	20221111	-58.38	2450	20230921	65.10	9160	-55.84	20230310	2450	65.10	20230921	9720	-58.38	20221111	2450	65.10	20230921	4.46	N	088290	500	121 억	4616904	N	N	N	N
145	20231107	090618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	-70	5	-1.71	94606155	23439	7.05	4080	4100	3990	5330	2870	4100	4036.27	19.01	-18277	4353	4226	4053	3926	3753	4290	3990	121	1230	500	2780	5	1	24284739	979	-9.93	1.93	12	0.10	-406.00	2085.00	9720	20221111	-58.54	2450	20230921	64.49	9160	-56.00	20230310	2450	64.49	20230921	9720	-58.54	20221111	2450	64.49	20230921	4.46	N	088290	500	121 억	4616904	N	N	N	N
146	20231106	160612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	205	2	5.26	1363780645	331380	142.35	3880	4180	3880	5060	2730	3895	4115.46	18.85	34675	4138	4016	3833	3711	3528	4077	3772	121	1165	500	2640	5	1	24284739	996	-10.10	1.97	12	1.36	-406.00	2085.00	9950	20221102	-58.79	2450	20230921	67.35	9160	-55.24	20230310	2450	67.35	20230921	9720	-57.82	20221111	2450	67.35	20230921	4.50	N	088290	500	121 억	4577847	N	N	N	N
147	20231106	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	215	2	5.52	1299337960	315657	135.60	3880	4180	3880	5060	2730	3895	4116.30	18.85	36645	4138	4016	3833	3711	3528	4077	3772	121	1165	500	2640	5	1	24284739	998	-10.12	1.97	12	1.30	-406.00	2085.00	9950	20221102	-58.69	2450	20230921	67.76	9160	-55.13	20230310	2450	67.76	20230921	9720	-57.72	20221111	2450	67.76	20230921	4.50	N	088290	500	121 억	4577847	N	N	N	N
148	20231106	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	240	2	6.16	1229374800	298665	128.30	3880	4180	3880	5060	2730	3895	4116.23	18.85	42175	4138	4016	3833	3711	3528	4077	3772	121	1165	500	2640	5	1	24284739	1004	-10.18	1.98	12	1.23	-406.00	2085.00	9950	20221102	-58.44	2450	20230921	68.78	9160	-54.86	20230310	2450	68.78	20230921	9720	-57.46	20221111	2450	68.78	20230921	4.50	N	088290	500	121 억	4577847	N	N	N	N
149	20231106	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	280	2	7.19	1172612470	285011	122.43	3880	4180	3880	5060	2730	3895	4114.27	18.85	40669	4138	4016	3833	3711	3528	4077	3772	121	1165	500	2640	5	1	24284739	1014	-10.28	2.00	12	1.17	-406.00	2085.00	9950	20221102	-58.04	2450	20230921	70.41	9160	-54.42	20230310	2450	70.41	20230921	9720	-57.05	20221111	2450	70.41	20230921	4.50	N	088290	500	121 억	4577847	N	N	N	N
150	20231106	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	230	2	5.91	825984720	201495	86.56	3880	4155	3880	5060	2730	3895	4099.28	18.85	2057	4138	4016	3833	3711	3528	4077	3772	121	1165	500	2640	5	1	24284739	1002	-10.16	1.98	12	0.83	-406.00	2085.00	9950	20221102	-58.54	2450	20230921	68.37	9160	-54.97	20230310	2450	68.37	20230921	9720	-57.56	20221111	2450	68.37	20230921	4.50	N	088290	500	121 억	4577847	N	N	N	N
151	20231106	110615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	215	2	5.52	704334400	171909	73.85	3880	4155	3880	5060	2730	3895	4097.14	18.85	-6679	4138	4016	3833	3711	3528	4077	3772	121	1165	500	2640	5	1	24284739	998	-10.12	1.97	12	0.71	-406.00	2085.00	9950	20221102	-58.69	2450	20230921	67.76	9160	-55.13	20230310	2450	67.76	20230921	9720	-57.72	20221111	2450	67.76	20230921	4.50	N	088290	500	121 억	4577847	N	N	N	N
152	20231106	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	230	2	5.91	602763635	147196	63.23	3880	4155	3880	5060	2730	3895	4094.97	18.85	-7340	4138	4016	3833	3711	3528	4077	3772	121	1165	500	2640	5	1	24284739	1002	-10.16	1.98	12	0.61	-406.00	2085.00	9950	20221102	-58.54	2450	20230921	68.37	9160	-54.97	20230310	2450	68.37	20230921	9720	-57.56	20221111	2450	68.37	20230921	4.50	N	088290	500	121 억	4577847	N	N	N	N
153	20231106	090616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4000	105	2	2.70	72683110	18400	7.90	3880	4000	3880	5060	2730	3895	3950.17	18.85	2039	4138	4016	3833	3711	3528	4077	3772	121	1165	500	2640	5	1	24284739	971	-9.85	1.92	12	0.08	-406.00	2085.00	9950	20221102	-59.80	2450	20230921	63.27	9160	-56.33	20230310	2450	63.27	20230921	9720	-58.85	20221111	2450	63.27	20230921	4.50	N	088290	500	121 억	4577847	N	N	N	N
154	20231103	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3895	5	2	0.13	886713455	232658	84.63	3785	3955	3650	5050	2725	3890	3811.15	18.88	-7026	4183	4036	3933	3786	3683	4110	3860	121	1160	500	2640	5	1	24284739	946	-9.59	1.87	12	0.96	-406.00	2085.00	9950	20221102	-60.85	2450	20230921	58.98	9160	-57.48	20230310	2450	58.98	20230921	9720	-59.93	20221111	2450	58.98	20230921	4.49	N	088290	500	121 억	4584824	N	N	N	N
155	20231103	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3915	25	2	0.64	815827185	214460	78.01	3785	3955	3650	5050	2725	3890	3804.06	18.88	-3789	4183	4036	3933	3786	3683	4110	3860	121	1160	500	2640	5	1	24284739	951	-9.64	1.88	12	0.88	-406.00	2085.00	9950	20221102	-60.65	2450	20230921	59.80	9160	-57.26	20230310	2450	59.80	20230921	9720	-59.72	20221111	2450	59.80	20230921	4.49	N	088290	500	121 억	4584824	N	N	N	N
156	20231103	140607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3925	35	2	0.90	785383430	206669	75.17	3785	3955	3650	5050	2725	3890	3800.15	18.88	-3794	4183	4036	3933	3786	3683	4110	3860	121	1160	500	2640	5	1	24284739	953	-9.67	1.88	12	0.85	-406.00	2085.00	9950	20221102	-60.55	2450	20230921	60.20	9160	-57.15	20230310	2450	60.20	20230921	9720	-59.62	20221111	2450	60.20	20230921	4.49	N	088290	500	121 억	4584824	N	N	N	N
157	20231103	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3890	0	3	0.00	694571070	183434	66.72	3785	3900	3650	5050	2725	3890	3786.43	18.88	-1772	4183	4036	3933	3786	3683	4110	3860	121	1160	500	2640	5	1	24284739	945	-9.58	1.87	12	0.76	-406.00	2085.00	9950	20221102	-60.90	2450	20230921	58.78	9160	-57.53	20230310	2450	58.78	20230921	9720	-59.98	20221111	2450	58.78	20230921	4.49	N	088290	500	121 억	4584824	N	N	N	N
158	20231103	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3885	-5	5	-0.13	679951005	179660	65.35	3785	3900	3650	5050	2725	3890	3784.59	18.88	-2270	4183	4036	3933	3786	3683	4110	3860	121	1160	500	2640	5	1	24284739	943	-9.57	1.86	12	0.74	-406.00	2085.00	9950	20221102	-60.95	2450	20230921	58.57	9160	-57.59	20230310	2450	58.57	20230921	9720	-60.03	20221111	2450	58.57	20230921	4.49	N	088290	500	121 억	4584824	N	N	N	N
159	20231103	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3875	-15	5	-0.39	645046635	170661	62.08	3785	3900	3650	5050	2725	3890	3779.62	18.88	-2626	4183	4036	3933	3786	3683	4110	3860	121	1160	500	2640	5	1	24284739	941	-9.54	1.86	12	0.70	-406.00	2085.00	9950	20221102	-61.06	2450	20230921	58.16	9160	-57.70	20230310	2450	58.16	20230921	9720	-60.13	20221111	2450	58.16	20230921	4.49	N	088290	500	121 억	4584824	N	N	N	N
160	20231103	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3820	-70	5	-1.80	598000950	158483	57.65	3785	3895	3650	5050	2725	3890	3773.20	18.88	-4991	4183	4036	3933	3786	3683	4110	3860	121	1160	500	2640	5	1	24284739	928	-9.41	1.83	12	0.65	-406.00	2085.00	9950	20221102	-61.61	2450	20230921	55.92	9160	-58.30	20230310	2450	55.92	20230921	9720	-60.70	20221111	2450	55.92	20230921	4.49	N	088290	500	121 억	4584824	N	N	N	N
161	20231103	090602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3885	-5	5	-0.13	117948525	30870	11.23	3785	3885	3735	5050	2725	3890	3820.57	18.88	1535	4183	4036	3933	3786	3683	4110	3860	121	1160	500	2640	5	1	24284739	943	-9.57	1.86	12	0.13	-406.00	2085.00	9950	20221102	-60.95	2450	20230921	58.57	9160	-57.59	20230310	2450	58.57	20230921	9720	-60.03	20221111	2450	58.57	20230921	4.49	N	088290	500	121 억	4584824	N	N	N	N
162	20231102	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3890	55	2	1.43	1083630720	271712	154.29	3870	4080	3830	4985	2685	3835	3988.16	18.54	76496	4025	3930	3835	3740	3645	3882	3692	121	1150	500	2600	5	1	24284739	945	-9.58	1.87	12	1.12	-406.00	2085.00	9950	20221102	-60.90	2450	20230921	58.78	9160	-57.53	20230310	2450	58.78	20230921	9950	-60.90	20221102	2450	58.78	20230921	4.21	N	088290	500	121 억	4503294	N	N	N	N
163	20231102	150608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3985	150	2	3.91	1036756890	259686	147.46	3870	4080	3830	4985	2685	3835	3992.35	18.54	79371	4025	3930	3835	3740	3645	3882	3692	121	1150	500	2600	5	1	24284739	968	-9.82	1.91	12	1.07	-406.00	2085.00	9950	20221102	-59.95	2450	20230921	62.65	9160	-56.50	20230310	2450	62.65	20230921	9950	-59.95	20221102	2450	62.65	20230921	4.21	N	088290	500	121 억	4503294	N	N	N	N
164	20231102	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	240	2	6.26	818367065	205140	116.49	3870	4080	3830	4985	2685	3835	3989.31	18.54	66650	4025	3930	3835	3740	3645	3882	3692	121	1150	500	2600	5	1	24284739	990	-10.04	1.95	12	0.84	-406.00	2085.00	9950	20221102	-59.05	2450	20230921	66.33	9160	-55.51	20230310	2450	66.33	20230921	9950	-59.05	20221102	2450	66.33	20230921	4.21	N	088290	500	121 억	4503294	N	N	N	N
165	20231102	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	185	2	4.82	706234095	177431	100.76	3870	4070	3830	4985	2685	3835	3980.33	18.54	54240	4025	3930	3835	3740	3645	3882	3692	121	1150	500	2600	5	1	24284739	976	-9.90	1.93	12	0.73	-406.00	2085.00	9950	20221102	-59.60	2450	20230921	64.08	9160	-56.11	20230310	2450	64.08	20230921	9950	-59.60	20221102	2450	64.08	20230921	4.21	N	088290	500	121 억	4503294	N	N	N	N
166	20231102	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4045	210	2	5.48	639374425	160804	91.31	3870	4070	3830	4985	2685	3835	3976.11	18.54	51061	4025	3930	3835	3740	3645	3882	3692	121	1150	500	2600	5	1	24284739	982	-9.96	1.94	12	0.66	-406.00	2085.00	9950	20221102	-59.35	2450	20230921	65.10	9160	-55.84	20230310	2450	65.10	20230921	9950	-59.35	20221102	2450	65.10	20230921	4.21	N	088290	500	121 억	4503294	N	N	N	N
167	20231102	110601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4035	200	2	5.22	520783160	131443	74.64	3870	4055	3830	4985	2685	3835	3962.05	18.54	41375	4025	3930	3835	3740	3645	3882	3692	121	1150	500	2600	5	1	24284739	980	-9.94	1.94	12	0.54	-406.00	2085.00	9950	20221102	-59.45	2450	20230921	64.69	9160	-55.95	20230310	2450	64.69	20230921	9950	-59.45	20221102	2450	64.69	20230921	4.21	N	088290	500	121 억	4503294	N	N	N	N
168	20231102	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3980	145	2	3.78	379966740	96384	54.73	3870	4055	3830	4985	2685	3835	3942.22	18.54	23120	4025	3930	3835	3740	3645	3882	3692	121	1150	500	2600	5	1	24284739	967	-9.80	1.91	12	0.40	-406.00	2085.00	9950	20221102	-60.00	2450	20230921	62.45	9160	-56.55	20230310	2450	62.45	20230921	9950	-60.00	20221102	2450	62.45	20230921	4.21	N	088290	500	121 억	4503294	N	N	N	N
169	20231102	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3865	30	2	0.78	53356710	13705	7.78	3870	3915	3865	4985	2685	3835	3893.23	18.54	2188	4025	3930	3835	3740	3645	3882	3692	121	1150	500	2600	5	1	24284739	939	-9.52	1.85	12	0.06	-406.00	2085.00	9950	20221102	-61.16	2450	20230921	57.76	9160	-57.81	20230310	2450	57.76	20230921	9950	-61.16	20221102	2450	57.76	20230921	4.21	N	088290	500	121 억	4503294	N	N	N	N
170	20231101	160557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3835	-35	5	-0.90	666459460	174943	36.26	3870	3930	3740	5030	2710	3870	3809.58	18.64	-22961	4373	4121	3963	3711	3553	4247	3837	121	1160	500	2630	5	1	24284739	931	-9.45	1.84	12	0.72	-406.00	2085.00	9950	20221102	-61.46	2450	20230921	56.53	9160	-58.13	20230310	2450	56.53	20230921	9950	-61.46	20221102	2450	56.53	20230921	4.16	N	088290	500	121 억	4526254	N	N	N	N
171	20231101	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3775	-95	5	-2.45	630948000	165603	34.33	3870	3930	3740	5030	2710	3870	3810.00	18.64	-21709	4373	4121	3963	3711	3553	4247	3837	121	1160	500	2630	5	1	24284739	917	-9.30	1.81	12	0.68	-406.00	2085.00	9950	20221102	-62.06	2450	20230921	54.08	9160	-58.79	20230310	2450	54.08	20230921	9950	-62.06	20221102	2450	54.08	20230921	4.16	N	088290	500	121 억	4526254	N	N	N	N
172	20231101	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3795	-75	5	-1.94	500774220	131050	27.17	3870	3930	3750	5030	2710	3870	3821.25	18.64	-2730	4373	4121	3963	3711	3553	4247	3837	121	1160	500	2630	5	1	24284739	922	-9.35	1.82	12	0.54	-406.00	2085.00	9950	20221102	-61.86	2450	20230921	54.90	9160	-58.57	20230310	2450	54.90	20230921	9950	-61.86	20221102	2450	54.90	20230921	4.16	N	088290	500	121 억	4526254	N	N	N	N
173	20231101	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3815	-55	5	-1.42	474656345	124186	25.74	3870	3930	3750	5030	2710	3870	3822.14	18.64	-2924	4373	4121	3963	3711	3553	4247	3837	121	1160	500	2630	5	1	24284739	926	-9.40	1.83	12	0.51	-406.00	2085.00	9950	20221102	-61.66	2450	20230921	55.71	9160	-58.35	20230310	2450	55.71	20230921	9950	-61.66	20221102	2450	55.71	20230921	4.16	N	088290	500	121 억	4526254	N	N	N	N
174	20231101	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3790	-80	5	-2.07	450084685	117729	24.40	3870	3930	3750	5030	2710	3870	3823.06	18.64	-1401	4373	4121	3963	3711	3553	4247	3837	121	1160	500	2630	5	1	24284739	920	-9.33	1.82	12	0.48	-406.00	2085.00	9950	20221102	-61.91	2450	20230921	54.69	9160	-58.62	20230310	2450	54.69	20230921	9950	-61.91	20221102	2450	54.69	20230921	4.16	N	088290	500	121 억	4526254	N	N	N	N
175	20231101	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3785	-85	5	-2.20	398830445	104186	21.60	3870	3930	3750	5030	2710	3870	3828.06	18.64	-7671	4373	4121	3963	3711	3553	4247	3837	121	1160	500	2630	5	1	24284739	919	-9.32	1.82	12	0.43	-406.00	2085.00	9950	20221102	-61.96	2450	20230921	54.49	9160	-58.68	20230310	2450	54.49	20230921	9950	-61.96	20221102	2450	54.49	20230921	4.16	N	088290	500	121 억	4526254	N	N	N	N
176	20231101	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3830	-40	5	-1.03	244574700	63541	13.17	3870	3930	3750	5030	2710	3870	3849.08	18.64	-12344	4373	4121	3963	3711	3553	4247	3837	121	1160	500	2630	5	1	24284739	930	-9.43	1.84	12	0.26	-406.00	2085.00	9950	20221102	-61.51	2450	20230921	56.33	9160	-58.19	20230310	2450	56.33	20230921	9950	-61.51	20221102	2450	56.33	20230921	4.16	N	088290	500	121 억	4526254	N	N	N	N
177	20231101	090607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3895	25	2	0.65	57427215	14822	3.07	3870	3930	3845	5030	2710	3870	3874.46	18.64	-968	4373	4121	3963	3711	3553	4247	3837	121	1160	500	2630	5	1	24284739	946	-9.59	1.87	12	0.06	-406.00	2085.00	9950	20221102	-60.85	2450	20230921	58.98	9160	-57.48	20230310	2450	58.98	20230921	9950	-60.85	20221102	2450	58.98	20230921	4.16	N	088290	500	121 억	4526254	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History