KissMeData/333430/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161229	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	15	2	0.51	145076490	48575	35.24	2950	3015	2950	3835	2065	2950	2986.72	0.33	5134	3130	3040	2995	2905	2860	3017	2882	31	885	100	1820	5	1	30726747	911	37.53	2.72	12	0.16	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.79	N	333430	100	30 억	100823	N	N	795	N	N
3	20231130	151227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	45	2	1.53	118082945	39492	28.65	2950	3015	2950	3835	2065	2950	2990.05	0.33	3803	3130	3040	2995	2905	2860	3017	2882	31	885	100	1820	5	1	30726747	920	37.91	2.75	12	0.13	79.00	1091.00	5540	20230713	-45.94	2700	20230314	10.93	5540	-45.94	20230713	2700	10.93	20230314	5540	-45.94	20230713	2700	10.93	20230314	2.79	N	333430	100	30 억	100823	N	N	36	N	N
4	20231130	141223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	55	2	1.86	101809170	34046	24.70	2950	3015	2950	3835	2065	2950	2990.34	0.33	1022	3130	3040	2995	2905	2860	3017	2882	31	885	100	1820	5	1	30726747	923	38.04	2.75	12	0.11	79.00	1091.00	5540	20230713	-45.76	2700	20230314	11.30	5540	-45.76	20230713	2700	11.30	20230314	5540	-45.76	20230713	2700	11.30	20230314	2.79	N	333430	100	30 억	100823	N	N	36	N	N
5	20231130	131222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	65	2	2.20	85508820	28618	20.76	2950	3015	2950	3835	2065	2950	2987.94	0.33	409	3130	3040	2995	2905	2860	3017	2882	31	885	100	1820	5	1	30726747	926	38.16	2.76	12	0.09	79.00	1091.00	5540	20230713	-45.58	2700	20230314	11.67	5540	-45.58	20230713	2700	11.67	20230314	5540	-45.58	20230713	2700	11.67	20230314	2.79	N	333430	100	30 억	100823	N	N	36	N	N
6	20231130	121238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	35	2	1.19	47311210	15892	11.53	2950	3000	2950	3835	2065	2950	2977.05	0.33	-3117	3130	3040	2995	2905	2860	3017	2882	31	885	100	1820	5	1	30726747	917	37.78	2.74	12	0.05	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.79	N	333430	100	30 억	100823	N	N	36	N	N
7	20231130	111231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	40	2	1.36	41042670	13790	10.00	2950	3000	2950	3835	2065	2950	2976.26	0.33	-3516	3130	3040	2995	2905	2860	3017	2882	31	885	100	1820	5	1	30726747	919	37.85	2.74	12	0.04	79.00	1091.00	5540	20230713	-46.03	2700	20230314	10.74	5540	-46.03	20230713	2700	10.74	20230314	5540	-46.03	20230713	2700	10.74	20230314	2.79	N	333430	100	30 억	100823	N	N	36	N	N
8	20231130	101224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	30	2	1.02	21959540	7409	5.37	2950	2980	2950	3835	2065	2950	2963.90	0.33	-629	3130	3040	2995	2905	2860	3017	2882	31	885	100	1820	5	1	30726747	916	37.72	2.73	12	0.02	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.79	N	333430	100	30 억	100823	N	N	36	N	N
9	20231130	091224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	15	2	0.51	5785510	1960	1.42	2950	2980	2950	3835	2065	2950	2951.79	0.33	-242	3130	3040	2995	2905	2860	3017	2882	31	885	100	1820	5	1	30726747	911	37.53	2.72	12	0.01	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.79	N	333430	100	30 억	100823	N	N	36	N	N
10	20231129	161218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-45	5	-1.50	412252635	137792	138.97	3050	3085	2950	3890	2100	2995	2992.16	0.40	-19642	3115	3055	2985	2925	2855	3085	2955	31	895	100	1850	5	1	30726747	906	37.34	2.70	12	0.45	79.00	1091.00	5540	20230713	-46.75	2700	20230314	9.26	5540	-46.75	20230713	2700	9.26	20230314	5540	-46.75	20230713	2700	9.26	20230314	2.79	N	333430	100	30 억	121971	N	N	36	N	N
11	20231129	151230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-45	5	-1.50	402998365	134655	135.81	3050	3085	2950	3890	2100	2995	2992.82	0.40	-19308	3115	3055	2985	2925	2855	3085	2955	31	895	100	1850	5	1	30726747	906	37.34	2.70	12	0.44	79.00	1091.00	5540	20230713	-46.75	2700	20230314	9.26	5540	-46.75	20230713	2700	9.26	20230314	5540	-46.75	20230713	2700	9.26	20230314	2.79	N	333430	100	30 억	121971	N	N	0	N	N
12	20231129	141222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-30	5	-1.00	341026575	113694	114.67	3050	3085	2955	3890	2100	2995	2999.51	0.40	-16867	3115	3055	2985	2925	2855	3085	2955	31	895	100	1850	5	1	30726747	911	37.53	2.72	12	0.37	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.79	N	333430	100	30 억	121971	N	N	0	N	N
13	20231129	131223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-25	5	-0.83	324176770	108020	108.94	3050	3085	2955	3890	2100	2995	3001.08	0.40	-15688	3115	3055	2985	2925	2855	3085	2955	31	895	100	1850	5	1	30726747	913	37.59	2.72	12	0.35	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.79	N	333430	100	30 억	121971	N	N	0	N	N
14	20231129	121225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-25	5	-0.83	282202395	93904	94.71	3050	3085	2955	3890	2100	2995	3005.22	0.40	-12246	3115	3055	2985	2925	2855	3085	2955	31	895	100	1850	5	1	30726747	913	37.59	2.72	12	0.31	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.79	N	333430	100	30 억	121971	N	N	0	N	N
15	20231129	111225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	0	3	0.00	254980420	84781	85.51	3050	3085	2955	3890	2100	2995	3007.52	0.40	-10799	3115	3055	2985	2925	2855	3085	2955	31	895	100	1850	5	1	30726747	920	37.91	2.75	12	0.28	79.00	1091.00	5540	20230713	-45.94	2700	20230314	10.93	5540	-45.94	20230713	2700	10.93	20230314	5540	-45.94	20230713	2700	10.93	20230314	2.79	N	333430	100	30 억	121971	N	N	0	N	N
16	20231129	101222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-25	5	-0.83	201945785	66960	67.53	3050	3085	2955	3890	2100	2995	3015.92	0.40	-16684	3115	3055	2985	2925	2855	3085	2955	31	895	100	1850	5	1	30726747	913	37.59	2.72	12	0.22	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.79	N	333430	100	30 억	121971	N	N	0	N	N
17	20231129	091217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	20	2	0.67	114183270	37518	37.84	3050	3085	3005	3890	2100	2995	3043.43	0.40	2879	3115	3055	2985	2925	2855	3085	2955	31	895	100	1850	5	1	30726747	926	38.16	2.76	12	0.12	79.00	1091.00	5540	20230713	-45.58	2700	20230314	11.67	5540	-45.58	20230713	2700	11.67	20230314	5540	-45.58	20230713	2700	11.67	20230314	2.79	N	333430	100	30 억	121971	N	N	0	N	N
18	20231128	161217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	50	2	1.70	293776950	98149	198.07	2980	3045	2915	3825	2065	2945	2993.17	0.32	22255	3021	2982	2961	2922	2901	2972	2912	31	880	100	1820	5	1	30726747	920	37.91	2.75	12	0.32	79.00	1091.00	5540	20230713	-45.94	2700	20230314	10.93	5540	-45.94	20230713	2700	10.93	20230314	5540	-45.94	20230713	2700	10.93	20230314	2.78	N	333430	100	30 억	99765	N	N	0	N	N
19	20231128	151054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	25	2	0.85	273036225	91221	184.09	2980	3045	2915	3825	2065	2945	2993.13	0.32	22536	3021	2982	2961	2922	2901	2972	2912	31	880	100	1820	5	1	30726747	913	37.59	2.72	12	0.30	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.78	N	333430	100	30 억	99765	N	N	0	N	N
20	20231128	141215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	55	2	1.87	240469295	80312	162.07	2980	3045	2915	3825	2065	2945	2994.19	0.32	20501	3021	2982	2961	2922	2901	2972	2912	31	880	100	1820	5	1	30726747	922	37.97	2.75	12	0.26	79.00	1091.00	5540	20230713	-45.85	2700	20230314	11.11	5540	-45.85	20230713	2700	11.11	20230314	5540	-45.85	20230713	2700	11.11	20230314	2.78	N	333430	100	30 억	99765	N	N	0	N	N
21	20231128	131209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	60	2	2.04	218931365	73132	147.58	2980	3045	2915	3825	2065	2945	2993.65	0.32	21346	3021	2982	2961	2922	2901	2972	2912	31	880	100	1820	5	1	30726747	923	38.04	2.75	12	0.24	79.00	1091.00	5540	20230713	-45.76	2700	20230314	11.30	5540	-45.76	20230713	2700	11.30	20230314	5540	-45.76	20230713	2700	11.30	20230314	2.78	N	333430	100	30 억	99765	N	N	0	N	N
22	20231128	121216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	75	2	2.55	205422825	68640	138.52	2980	3045	2915	3825	2065	2945	2992.76	0.32	20141	3021	2982	2961	2922	2901	2972	2912	31	880	100	1820	5	1	30726747	928	38.23	2.77	12	0.22	79.00	1091.00	5540	20230713	-45.49	2700	20230314	11.85	5540	-45.49	20230713	2700	11.85	20230314	5540	-45.49	20230713	2700	11.85	20230314	2.78	N	333430	100	30 억	99765	N	N	0	N	N
23	20231128	111217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	75	2	2.55	182094045	60914	122.93	2980	3045	2915	3825	2065	2945	2989.36	0.32	17878	3021	2982	2961	2922	2901	2972	2912	31	880	100	1820	5	1	30726747	928	38.23	2.77	12	0.20	79.00	1091.00	5540	20230713	-45.49	2700	20230314	11.85	5540	-45.49	20230713	2700	11.85	20230314	5540	-45.49	20230713	2700	11.85	20230314	2.78	N	333430	100	30 억	99765	N	N	0	N	N
24	20231128	101211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	55	2	1.87	113053310	38084	76.86	2980	3005	2915	3825	2065	2945	2968.53	0.32	10695	3021	2982	2961	2922	2901	2972	2912	31	880	100	1820	5	1	30726747	922	37.97	2.75	12	0.12	79.00	1091.00	5540	20230713	-45.85	2700	20230314	11.11	5540	-45.85	20230713	2700	11.11	20230314	5540	-45.85	20230713	2700	11.11	20230314	2.78	N	333430	100	30 억	99765	N	N	0	N	N
25	20231128	091212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	0	3	0.00	8359590	2845	5.74	2980	2980	2915	3825	2065	2945	2938.34	0.32	-808	3021	2982	2961	2922	2901	2972	2912	31	880	100	1820	5	1	30726747	905	37.28	2.70	12	0.01	79.00	1091.00	5540	20230713	-46.84	2700	20230314	9.07	5540	-46.84	20230713	2700	9.07	20230314	5540	-46.84	20230713	2700	9.07	20230314	2.78	N	333430	100	30 억	99765	N	N	0	N	N
26	20231127	161203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-35	5	-1.17	145307110	49053	69.32	2975	3000	2940	3870	2090	2980	2962.28	0.35	-6879	3040	3010	2975	2945	2910	2992	2927	31	890	100	1840	5	1	30726747	905	37.28	2.70	12	0.16	79.00	1091.00	5540	20230713	-46.84	2700	20230314	9.07	5540	-46.84	20230713	2700	9.07	20230314	5540	-46.84	20230713	2700	9.07	20230314	2.75	N	333430	100	30 억	107033	N	N	0	N	N
27	20231127	151216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-25	5	-0.84	136888335	46196	65.28	2975	3000	2940	3870	2090	2980	2963.17	0.35	-5966	3040	3010	2975	2945	2910	2992	2927	31	890	100	1840	5	1	30726747	908	37.41	2.71	12	0.15	79.00	1091.00	5540	20230713	-46.66	2700	20230314	9.44	5540	-46.66	20230713	2700	9.44	20230314	5540	-46.66	20230713	2700	9.44	20230314	2.75	N	333430	100	30 억	107033	N	N	0	N	N
28	20231127	141213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-35	5	-1.17	116953950	39438	55.73	2975	3000	2940	3870	2090	2980	2965.48	0.35	-7623	3040	3010	2975	2945	2910	2992	2927	31	890	100	1840	5	1	30726747	905	37.28	2.70	12	0.13	79.00	1091.00	5540	20230713	-46.84	2700	20230314	9.07	5540	-46.84	20230713	2700	9.07	20230314	5540	-46.84	20230713	2700	9.07	20230314	2.75	N	333430	100	30 억	107033	N	N	0	N	N
29	20231127	131216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-15	5	-0.50	86041025	28951	40.91	2975	3000	2950	3870	2090	2980	2971.93	0.35	-3507	3040	3010	2975	2945	2910	2992	2927	31	890	100	1840	5	1	30726747	911	37.53	2.72	12	0.09	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.75	N	333430	100	30 억	107033	N	N	0	N	N
30	20231127	121222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	5	2	0.17	72085030	24232	34.24	2975	3000	2950	3870	2090	2980	2974.77	0.35	60	3040	3010	2975	2945	2910	2992	2927	31	890	100	1840	5	1	30726747	917	37.78	2.74	12	0.08	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.75	N	333430	100	30 억	107033	N	N	0	N	N
31	20231127	111201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	63316720	21282	30.08	2975	3000	2950	3870	2090	2980	2975.11	0.35	768	3040	3010	2975	2945	2910	2992	2927	31	890	100	1840	5	1	30726747	916	37.72	2.73	12	0.07	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.75	N	333430	100	30 억	107033	N	N	0	N	N
32	20231127	101158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	10	2	0.34	42769030	14392	20.34	2975	2995	2950	3870	2090	2980	2971.66	0.35	-1711	3040	3010	2975	2945	2910	2992	2927	31	890	100	1840	5	1	30726747	919	37.85	2.74	12	0.05	79.00	1091.00	5540	20230713	-46.03	2700	20230314	10.74	5540	-46.03	20230713	2700	10.74	20230314	5540	-46.03	20230713	2700	10.74	20230314	2.75	N	333430	100	30 억	107033	N	N	0	N	N
33	20231127	091203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	14559810	4901	6.93	2975	2980	2950	3870	2090	2980	2970.59	0.35	-25	3040	3010	2975	2945	2910	2992	2927	31	890	100	1840	5	1	30726747	916	37.72	2.73	12	0.02	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.75	N	333430	100	30 억	107033	N	N	0	N	N
34	20231124	161156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	203940730	68703	98.93	2990	3005	2940	3870	2090	2980	2968.43	0.31	11060	3103	3041	3008	2946	2913	3025	2930	31	890	100	1840	5	1	30726747	916	37.72	2.73	12	0.22	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.74	N	333430	100	30 억	95973	N	N	23	N	N
35	20231124	151204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	5	2	0.17	194561570	65551	94.40	2990	3005	2940	3870	2090	2980	2968.09	0.31	10980	3103	3041	3008	2946	2913	3025	2930	31	890	100	1840	5	1	30726747	917	37.78	2.74	12	0.21	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.74	N	333430	100	30 억	95973	N	N	23	N	N
36	20231124	141200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	160024305	53968	77.72	2990	3005	2940	3870	2090	2980	2965.17	0.31	5866	3103	3041	3008	2946	2913	3025	2930	31	890	100	1840	5	1	30726747	916	37.72	2.73	12	0.18	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.74	N	333430	100	30 억	95973	N	N	23	N	N
37	20231124	131157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	5	2	0.17	144434725	48745	70.19	2990	3005	2940	3870	2090	2980	2963.07	0.31	5744	3103	3041	3008	2946	2913	3025	2930	31	890	100	1840	5	1	30726747	917	37.78	2.74	12	0.16	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.74	N	333430	100	30 억	95973	N	N	23	N	N
38	20231124	121205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-10	5	-0.34	124650470	42082	60.60	2990	3005	2940	3870	2090	2980	2962.09	0.31	6073	3103	3041	3008	2946	2913	3025	2930	31	890	100	1840	5	1	30726747	913	37.59	2.72	12	0.14	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.74	N	333430	100	30 억	95973	N	N	23	N	N
39	20231124	111201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-30	5	-1.01	110387740	37257	53.65	2990	3005	2940	3870	2090	2980	2962.87	0.31	5367	3103	3041	3008	2946	2913	3025	2930	31	890	100	1840	5	1	30726747	906	37.34	2.70	12	0.12	79.00	1091.00	5540	20230713	-46.75	2700	20230314	9.26	5540	-46.75	20230713	2700	9.26	20230314	5540	-46.75	20230713	2700	9.26	20230314	2.74	N	333430	100	30 억	95973	N	N	23	N	N
40	20231124	101204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-10	5	-0.34	60979025	20504	29.53	2990	3005	2940	3870	2090	2980	2974.01	0.31	-2391	3103	3041	3008	2946	2913	3025	2930	31	890	100	1840	5	1	30726747	913	37.59	2.72	12	0.07	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.74	N	333430	100	30 억	95973	N	N	23	N	N
41	20231124	091156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	9023075	3020	4.35	2990	3005	2980	3870	2090	2980	2987.77	0.31	-2518	3103	3041	3008	2946	2913	3025	2930	31	890	100	1840	5	1	30726747	916	37.72	2.73	12	0.01	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.74	N	333430	100	30 억	95973	N	N	23	N	N
42	20231123	161141	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-70	5	-2.30	206030840	68478	57.85	3050	3070	2975	3965	2135	3050	3008.84	0.37	-17546	3136	3092	3026	2982	2916	3115	3005	31	915	100	1890	5	1	30726747	916	37.72	2.73	12	0.22	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.70	N	333430	100	30 억	114012	N	N	23	N	N
43	20231123	151222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-70	5	-2.30	200160930	66509	56.19	3050	3070	2975	3965	2135	3050	3009.53	0.37	-17415	3136	3092	3026	2982	2916	3115	3005	31	915	100	1890	5	1	30726747	916	37.72	2.73	12	0.22	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.70	N	333430	100	30 억	114012	N	N	0	N	N
44	20231123	141222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-50	5	-1.64	177252355	58824	49.69	3050	3070	2980	3965	2135	3050	3013.27	0.37	-16037	3136	3092	3026	2982	2916	3115	3005	31	915	100	1890	5	1	30726747	922	37.97	2.75	12	0.19	79.00	1091.00	5540	20230713	-45.85	2700	20230314	11.11	5540	-45.85	20230713	2700	11.11	20230314	5540	-45.85	20230713	2700	11.11	20230314	2.70	N	333430	100	30 억	114012	N	N	0	N	N
45	20231123	131220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-50	5	-1.64	137146360	45400	38.35	3050	3070	2995	3965	2135	3050	3020.84	0.37	-12130	3136	3092	3026	2982	2916	3115	3005	31	915	100	1890	5	1	30726747	922	37.97	2.75	12	0.15	79.00	1091.00	5540	20230713	-45.85	2700	20230314	11.11	5540	-45.85	20230713	2700	11.11	20230314	5540	-45.85	20230713	2700	11.11	20230314	2.70	N	333430	100	30 억	114012	N	N	0	N	N
46	20231123	121159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-35	5	-1.15	95541265	31560	26.66	3050	3070	3000	3965	2135	3050	3027.29	0.37	-6064	3136	3092	3026	2982	2916	3115	3005	31	915	100	1890	5	1	30726747	926	38.16	2.76	12	0.10	79.00	1091.00	5540	20230713	-45.58	2700	20230314	11.67	5540	-45.58	20230713	2700	11.67	20230314	5540	-45.58	20230713	2700	11.67	20230314	2.70	N	333430	100	30 억	114012	N	N	0	N	N
47	20231123	111231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-40	5	-1.31	78511360	25919	21.90	3050	3070	3000	3965	2135	3050	3029.10	0.37	-3518	3136	3092	3026	2982	2916	3115	3005	31	915	100	1890	5	1	30726747	925	38.10	2.76	12	0.08	79.00	1091.00	5540	20230713	-45.67	2700	20230314	11.48	5540	-45.67	20230713	2700	11.48	20230314	5540	-45.67	20230713	2700	11.48	20230314	2.70	N	333430	100	30 억	114012	N	N	0	N	N
48	20231123	101205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	62049390	20467	17.29	3050	3070	3000	3965	2135	3050	3031.68	0.37	-3382	3136	3092	3026	2982	2916	3115	3005	31	915	100	1890	5	1	30726747	931	38.35	2.78	12	0.07	79.00	1091.00	5540	20230713	-45.31	2700	20230314	12.22	5540	-45.31	20230713	2700	12.22	20230314	5540	-45.31	20230713	2700	12.22	20230314	2.70	N	333430	100	30 억	114012	N	N	0	N	N
49	20231123	091159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	5	2	0.16	27511820	9113	7.70	3050	3055	3000	3965	2135	3050	3018.96	0.37	220	3136	3092	3026	2982	2916	3115	3005	31	915	100	1890	5	1	30726747	939	38.67	2.80	12	0.03	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	2.70	N	333430	100	30 억	114012	N	N	0	N	N
50	20231122	161116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	80	2	2.69	359103125	118307	211.93	2980	3070	2960	3860	2080	2970	3035.33	0.31	15598	3113	3041	2998	2926	2883	3020	2905	31	890	100	1840	5	1	30726747	937	38.61	2.80	12	0.39	79.00	1091.00	5540	20230713	-44.95	2700	20230314	12.96	5540	-44.95	20230713	2700	12.96	20230314	5540	-44.95	20230713	2700	12.96	20230314	2.71	N	333430	100	30 억	95779	N	N	0	N	N
51	20231122	151140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	75	2	2.53	341728875	112607	201.72	2980	3070	2960	3860	2080	2970	3034.70	0.31	15294	3113	3041	2998	2926	2883	3020	2905	31	890	100	1840	5	1	30726747	936	38.54	2.79	12	0.37	79.00	1091.00	5540	20230713	-45.04	2700	20230314	12.78	5540	-45.04	20230713	2700	12.78	20230314	5540	-45.04	20230713	2700	12.78	20230314	2.71	N	333430	100	30 억	95779	N	N	0	N	N
52	20231122	141130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	90	2	3.03	277829165	91692	164.25	2980	3070	2960	3860	2080	2970	3030.03	0.31	14093	3113	3041	2998	2926	2883	3020	2905	31	890	100	1840	5	1	30726747	940	38.73	2.80	12	0.30	79.00	1091.00	5540	20230713	-44.77	2700	20230314	13.33	5540	-44.77	20230713	2700	13.33	20230314	5540	-44.77	20230713	2700	13.33	20230314	2.71	N	333430	100	30 억	95779	N	N	0	N	N
53	20231122	131208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	85	2	2.86	230147435	76094	136.31	2980	3065	2960	3860	2080	2970	3024.51	0.31	11582	3113	3041	2998	2926	2883	3020	2905	31	890	100	1840	5	1	30726747	939	38.67	2.80	12	0.25	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	2.71	N	333430	100	30 억	95779	N	N	0	N	N
54	20231122	121215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	40	2	1.35	158572625	52563	94.16	2980	3045	2960	3860	2080	2970	3016.81	0.31	7500	3113	3041	2998	2926	2883	3020	2905	31	890	100	1840	5	1	30726747	925	38.10	2.76	12	0.17	79.00	1091.00	5540	20230713	-45.67	2700	20230314	11.48	5540	-45.67	20230713	2700	11.48	20230314	5540	-45.67	20230713	2700	11.48	20230314	2.71	N	333430	100	30 억	95779	N	N	0	N	N
55	20231122	111307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	65	2	2.19	148664095	49288	88.29	2980	3045	2960	3860	2080	2970	3016.23	0.31	7328	3113	3041	2998	2926	2883	3020	2905	31	890	100	1840	5	1	30726747	933	38.42	2.78	12	0.16	79.00	1091.00	5540	20230713	-45.22	2700	20230314	12.41	5540	-45.22	20230713	2700	12.41	20230314	5540	-45.22	20230713	2700	12.41	20230314	2.71	N	333430	100	30 억	95779	N	N	0	N	N
56	20231122	101227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	45	2	1.52	76015045	25253	45.24	2980	3030	2960	3860	2080	2970	3010.14	0.31	2267	3113	3041	2998	2926	2883	3020	2905	31	890	100	1840	5	1	30726747	926	38.16	2.76	12	0.08	79.00	1091.00	5540	20230713	-45.58	2700	20230314	11.67	5540	-45.58	20230713	2700	11.67	20230314	5540	-45.58	20230713	2700	11.67	20230314	2.71	N	333430	100	30 억	95779	N	N	0	N	N
57	20231122	091135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	50	2	1.68	19242975	6420	11.50	2980	3020	2960	3860	2080	2970	2997.35	0.31	2154	3113	3041	2998	2926	2883	3020	2905	31	890	100	1840	5	1	30726747	928	38.23	2.77	12	0.02	79.00	1091.00	5540	20230713	-45.49	2700	20230314	11.85	5540	-45.49	20230713	2700	11.85	20230314	5540	-45.49	20230713	2700	11.85	20230314	2.71	N	333430	100	30 억	95779	N	N	0	N	N
58	20231121	161130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-15	5	-0.50	165204935	55428	93.10	3070	3070	2955	3880	2090	2985	2980.54	0.34	-10563	3075	3030	2965	2920	2855	3052	2942	31	895	100	1850	5	1	30726747	913	37.59	2.72	12	0.18	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.70	N	333430	100	30 억	105944	N	N	82	N	N
59	20231121	151136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	0	3	0.00	158215760	53077	89.15	3070	3070	2955	3880	2090	2985	2980.87	0.34	-10508	3075	3030	2965	2920	2855	3052	2942	31	895	100	1850	5	1	30726747	917	37.78	2.74	12	0.17	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.70	N	333430	100	30 억	105944	N	N	82	N	N
60	20231121	141118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-20	5	-0.67	142414820	47774	80.24	3070	3070	2955	3880	2090	2985	2981.01	0.34	-9422	3075	3030	2965	2920	2855	3052	2942	31	895	100	1850	5	1	30726747	911	37.53	2.72	12	0.16	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.70	N	333430	100	30 억	105944	N	N	82	N	N
61	20231121	131108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	0	3	0.00	113153390	37935	63.72	3070	3070	2955	3880	2090	2985	2982.82	0.34	-7192	3075	3030	2965	2920	2855	3052	2942	31	895	100	1850	5	1	30726747	917	37.78	2.74	12	0.12	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.70	N	333430	100	30 억	105944	N	N	82	N	N
62	20231121	121110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	0	3	0.00	91332555	30602	51.40	3070	3070	2955	3880	2090	2985	2984.53	0.34	-7405	3075	3030	2965	2920	2855	3052	2942	31	895	100	1850	5	1	30726747	917	37.78	2.74	12	0.10	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.70	N	333430	100	30 억	105944	N	N	82	N	N
63	20231121	111103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	0	3	0.00	80286485	26904	45.19	3070	3070	2955	3880	2090	2985	2984.18	0.34	-7118	3075	3030	2965	2920	2855	3052	2942	31	895	100	1850	5	1	30726747	917	37.78	2.74	12	0.09	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.70	N	333430	100	30 억	105944	N	N	82	N	N
64	20231121	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-5	5	-0.17	67720415	22690	38.11	3070	3070	2955	3880	2090	2985	2984.59	0.34	-8189	3075	3030	2965	2920	2855	3052	2942	31	895	100	1850	5	1	30726747	916	37.72	2.73	12	0.07	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.70	N	333430	100	30 억	105944	N	N	82	N	N
65	20231121	091054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-5	5	-0.17	27064765	9022	15.15	3070	3070	2970	3880	2090	2985	2999.86	0.34	-7834	3075	3030	2965	2920	2855	3052	2942	31	895	100	1850	5	1	30726747	916	37.72	2.73	12	0.03	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.70	N	333430	100	30 억	105944	N	N	82	N	N
66	20231120	161100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	80	2	2.75	177112370	59472	112.41	2920	3010	2900	3775	2035	2905	2978.02	0.25	26208	3035	2970	2935	2870	2835	2952	2852	31	870	100	1800	5	1	30726747	917	37.78	2.74	12	0.19	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.71	N	333430	100	30 억	77774	N	N	82	N	N
67	20231120	151110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	80	2	2.75	159147075	53439	101.01	2920	3010	2900	3775	2035	2905	2978.11	0.25	26049	3035	2970	2935	2870	2835	2952	2852	31	870	100	1800	5	1	30726747	917	37.78	2.74	12	0.17	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.71	N	333430	100	30 억	77774	N	N	0	N	N
68	20231120	141110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	90	2	3.10	146136580	49088	92.79	2920	3010	2900	3775	2035	2905	2977.03	0.25	25575	3035	2970	2935	2870	2835	2952	2852	31	870	100	1800	5	1	30726747	920	37.91	2.75	12	0.16	79.00	1091.00	5540	20230713	-45.94	2700	20230314	10.93	5540	-45.94	20230713	2700	10.93	20230314	5540	-45.94	20230713	2700	10.93	20230314	2.71	N	333430	100	30 억	77774	N	N	0	N	N
69	20231120	131100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	90	2	3.10	114259000	38451	72.68	2920	3005	2900	3775	2035	2905	2971.55	0.25	20016	3035	2970	2935	2870	2835	2952	2852	31	870	100	1800	5	1	30726747	920	37.91	2.75	12	0.13	79.00	1091.00	5540	20230713	-45.94	2700	20230314	10.93	5540	-45.94	20230713	2700	10.93	20230314	5540	-45.94	20230713	2700	10.93	20230314	2.71	N	333430	100	30 억	77774	N	N	0	N	N
70	20231120	121107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	90	2	3.10	87528580	29530	55.82	2920	2995	2900	3775	2035	2905	2964.06	0.25	16639	3035	2970	2935	2870	2835	2952	2852	31	870	100	1800	5	1	30726747	920	37.91	2.75	12	0.10	79.00	1091.00	5540	20230713	-45.94	2700	20230314	10.93	5540	-45.94	20230713	2700	10.93	20230314	5540	-45.94	20230713	2700	10.93	20230314	2.71	N	333430	100	30 억	77774	N	N	0	N	N
71	20231120	111059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	70	2	2.41	70263400	23742	44.88	2920	2990	2900	3775	2035	2905	2959.46	0.25	13381	3035	2970	2935	2870	2835	2952	2852	31	870	100	1800	5	1	30726747	914	37.66	2.73	12	0.08	79.00	1091.00	5540	20230713	-46.30	2700	20230314	10.19	5540	-46.30	20230713	2700	10.19	20230314	5540	-46.30	20230713	2700	10.19	20230314	2.71	N	333430	100	30 억	77774	N	N	0	N	N
72	20231120	101058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	55	2	1.89	46089720	15598	29.48	2920	2990	2900	3775	2035	2905	2954.85	0.25	7969	3035	2970	2935	2870	2835	2952	2852	31	870	100	1800	5	1	30726747	910	37.47	2.71	12	0.05	79.00	1091.00	5540	20230713	-46.57	2700	20230314	9.63	5540	-46.57	20230713	2700	9.63	20230314	5540	-46.57	20230713	2700	9.63	20230314	2.71	N	333430	100	30 억	77774	N	N	0	N	N
73	20231120	091109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-5	5	-0.17	7145940	2458	4.65	2920	2935	2900	3775	2035	2905	2907.22	0.25	644	3035	2970	2935	2870	2835	2952	2852	31	870	100	1800	5	1	30726747	891	36.71	2.66	12	0.01	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.71	N	333430	100	30 억	77774	N	N	0	N	N
74	20231117	161132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-75	5	-2.52	152083800	52176	115.86	3000	3000	2900	3870	2090	2980	2914.70	0.32	-19083	3040	3010	2970	2940	2900	2990	2920	31	890	100	1840	5	1	30726747	893	36.77	2.66	12	0.17	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.70	N	333430	100	30 억	97561	N	N	35	N	N
75	20231117	151139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-80	5	-2.68	133413215	45749	101.59	3000	3000	2900	3870	2090	2980	2916.06	0.32	-18305	3040	3010	2970	2940	2900	2990	2920	31	890	100	1840	5	1	30726747	891	36.71	2.66	12	0.15	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.70	N	333430	100	30 억	97561	N	N	35	N	N
76	20231117	141133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-60	5	-2.01	113969235	39060	86.74	3000	3000	2900	3870	2090	2980	2917.64	0.32	-16978	3040	3010	2970	2940	2900	2990	2920	31	890	100	1840	5	1	30726747	897	36.96	2.68	12	0.13	79.00	1091.00	5540	20230713	-47.29	2700	20230314	8.15	5540	-47.29	20230713	2700	8.15	20230314	5540	-47.29	20230713	2700	8.15	20230314	2.70	N	333430	100	30 억	97561	N	N	35	N	N
77	20231117	131131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-75	5	-2.52	110228905	37775	83.88	3000	3000	2900	3870	2090	2980	2917.87	0.32	-16967	3040	3010	2970	2940	2900	2990	2920	31	890	100	1840	5	1	30726747	893	36.77	2.66	12	0.12	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.70	N	333430	100	30 억	97561	N	N	35	N	N
78	20231117	121133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-65	5	-2.18	89279740	30567	67.88	3000	3000	2900	3870	2090	2980	2920.59	0.32	-16954	3040	3010	2970	2940	2900	2990	2920	31	890	100	1840	5	1	30726747	896	36.90	2.67	12	0.10	79.00	1091.00	5540	20230713	-47.38	2700	20230314	7.96	5540	-47.38	20230713	2700	7.96	20230314	5540	-47.38	20230713	2700	7.96	20230314	2.70	N	333430	100	30 억	97561	N	N	35	N	N
79	20231117	111138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-75	5	-2.52	73844935	25261	56.10	3000	3000	2900	3870	2090	2980	2923.05	0.32	-16092	3040	3010	2970	2940	2900	2990	2920	31	890	100	1840	5	1	30726747	893	36.77	2.66	12	0.08	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.70	N	333430	100	30 억	97561	N	N	35	N	N
80	20231117	101135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-35	5	-1.17	55964505	19126	42.47	3000	3000	2900	3870	2090	2980	2925.81	0.32	-13090	3040	3010	2970	2940	2900	2990	2920	31	890	100	1840	5	1	30726747	905	37.28	2.70	12	0.06	79.00	1091.00	5540	20230713	-46.84	2700	20230314	9.07	5540	-46.84	20230713	2700	9.07	20230314	5540	-46.84	20230713	2700	9.07	20230314	2.70	N	333430	100	30 억	97561	N	N	35	N	N
81	20231117	091136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-70	5	-2.35	19903905	6749	14.99	3000	3000	2910	3870	2090	2980	2948.70	0.32	-5062	3040	3010	2970	2940	2900	2990	2920	31	890	100	1840	5	1	30726747	894	36.84	2.67	12	0.02	79.00	1091.00	5540	20230713	-47.47	2700	20230314	7.78	5540	-47.47	20230713	2700	7.78	20230314	5540	-47.47	20230713	2700	7.78	20230314	2.70	N	333430	100	30 억	97561	N	N	35	N	N
82	20231116	161133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	10	2	0.34	126076450	42507	25.06	3000	3000	2930	3865	2085	2975	2966.02	0.33	-5292	3158	3066	2988	2896	2818	3112	2942	31	890	100	1840	5	1	30726747	917	37.78	2.74	12	0.14	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.74	N	333430	100	30 억	101454	N	N	62	N	N
83	20231116	151126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-10	5	-0.34	106703065	35991	21.22	3000	3000	2930	3865	2085	2975	2964.72	0.33	-6363	3158	3066	2988	2896	2818	3112	2942	31	890	100	1840	5	1	30726747	911	37.53	2.72	12	0.12	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.74	N	333430	100	30 억	101454	N	N	62	N	N
84	20231116	141102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	0	3	0.00	90320010	30451	17.95	3000	3000	2930	3865	2085	2975	2966.08	0.33	-6853	3158	3066	2988	2896	2818	3112	2942	31	890	100	1840	5	1	30726747	914	37.66	2.73	12	0.10	79.00	1091.00	5540	20230713	-46.30	2700	20230314	10.19	5540	-46.30	20230713	2700	10.19	20230314	5540	-46.30	20230713	2700	10.19	20230314	2.74	N	333430	100	30 억	101454	N	N	62	N	N
85	20231116	131126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	0	3	0.00	78083100	26334	15.53	3000	3000	2930	3865	2085	2975	2965.11	0.33	-5927	3158	3066	2988	2896	2818	3112	2942	31	890	100	1840	5	1	30726747	914	37.66	2.73	12	0.09	79.00	1091.00	5540	20230713	-46.30	2700	20230314	10.19	5540	-46.30	20230713	2700	10.19	20230314	5540	-46.30	20230713	2700	10.19	20230314	2.74	N	333430	100	30 억	101454	N	N	62	N	N
86	20231116	121127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	5	2	0.17	74065670	24980	14.73	3000	3000	2930	3865	2085	2975	2965.00	0.33	-5379	3158	3066	2988	2896	2818	3112	2942	31	890	100	1840	5	1	30726747	916	37.72	2.73	12	0.08	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.74	N	333430	100	30 억	101454	N	N	62	N	N
87	20231116	111127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-25	5	-0.84	48363420	16322	9.62	3000	3000	2930	3865	2085	2975	2963.08	0.33	-2505	3158	3066	2988	2896	2818	3112	2942	31	890	100	1840	5	1	30726747	906	37.34	2.70	12	0.05	79.00	1091.00	5540	20230713	-46.75	2700	20230314	9.26	5540	-46.75	20230713	2700	9.26	20230314	5540	-46.75	20230713	2700	9.26	20230314	2.74	N	333430	100	30 억	101454	N	N	62	N	N
88	20231116	101126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-30	5	-1.01	12508820	4214	2.48	3000	3000	2945	3865	2085	2975	2968.40	0.33	-1326	3158	3066	2988	2896	2818	3112	2942	31	890	100	1840	5	1	30726747	905	37.28	2.70	12	0.01	79.00	1091.00	5540	20230713	-46.84	2700	20230314	9.07	5540	-46.84	20230713	2700	9.07	20230314	5540	-46.84	20230713	2700	9.07	20230314	2.74	N	333430	100	30 억	101454	N	N	62	N	N
89	20231116	091132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	0	3	0.00	0	0	0.00	0	0	0	3865	2085	2975	0.00	0.33	0	3158	3066	2988	2896	2818	3112	2942	31	890	100	1840	5	1	30726747	914	37.66	2.73	12	0.00	79.00	1091.00	5540	20230713	-46.30	2700	20230314	10.19	5540	-46.30	20230713	2700	10.19	20230314	5540	-46.30	20230713	2700	10.19	20230314	2.74	N	333430	100	30 억	101454	N	N	62	N	N
90	20231115	161008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	70	2	2.41	504717135	168963	316.71	2910	3080	2910	3775	2035	2905	2987.19	0.31	2848	2975	2940	2890	2855	2805	2957	2872	31	870	100	1800	5	1	30726747	914	37.66	2.73	12	0.55	79.00	1091.00	5540	20230713	-46.30	2700	20230314	10.19	5540	-46.30	20230713	2700	10.19	20230314	5540	-46.30	20230713	2700	10.19	20230314	2.77	N	333430	100	30 억	96396	N	N	62	N	N
91	20231115	151147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	65	2	2.24	486050625	162659	304.90	2910	3080	2910	3775	2035	2905	2988.16	0.31	2855	2975	2940	2890	2855	2805	2957	2872	31	870	100	1800	5	1	30726747	913	37.59	2.72	12	0.53	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.77	N	333430	100	30 억	96396	N	N	3004	N	N
92	20231115	141143	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	60	2	2.07	474482900	158749	297.57	2910	3080	2910	3775	2035	2905	2988.89	0.31	2842	2975	2940	2890	2855	2805	2957	2872	31	870	100	1800	5	1	30726747	911	37.53	2.72	12	0.52	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.77	N	333430	100	30 억	96396	N	N	3004	N	N
93	20231115	131144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	70	2	2.41	466139425	155939	292.30	2910	3080	2910	3775	2035	2905	2989.24	0.31	2986	2975	2940	2890	2855	2805	2957	2872	31	870	100	1800	5	1	30726747	914	37.66	2.73	12	0.51	79.00	1091.00	5540	20230713	-46.30	2700	20230314	10.19	5540	-46.30	20230713	2700	10.19	20230314	5540	-46.30	20230713	2700	10.19	20230314	2.77	N	333430	100	30 억	96396	N	N	3004	N	N
94	20231115	121145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	75	2	2.58	455934875	152500	285.85	2910	3080	2910	3775	2035	2905	2989.74	0.31	3032	2975	2940	2890	2855	2805	2957	2872	31	870	100	1800	5	1	30726747	916	37.72	2.73	12	0.50	79.00	1091.00	5540	20230713	-46.21	2700	20230314	10.37	5540	-46.21	20230713	2700	10.37	20230314	5540	-46.21	20230713	2700	10.37	20230314	2.77	N	333430	100	30 억	96396	N	N	3004	N	N
95	20231115	111159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	80	2	2.75	427901475	143054	268.15	2910	3080	2910	3775	2035	2905	2991.19	0.31	992	2975	2940	2890	2855	2805	2957	2872	31	870	100	1800	5	1	30726747	917	37.78	2.74	12	0.47	79.00	1091.00	5540	20230713	-46.12	2700	20230314	10.56	5540	-46.12	20230713	2700	10.56	20230314	5540	-46.12	20230713	2700	10.56	20230314	2.77	N	333430	100	30 억	96396	N	N	3004	N	N
96	20231115	101150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	60	2	2.07	104316045	35517	66.57	2910	2965	2910	3775	2035	2905	2937.07	0.31	14099	2975	2940	2890	2855	2805	2957	2872	31	870	100	1800	5	1	30726747	911	37.53	2.72	12	0.12	79.00	1091.00	5540	20230713	-46.48	2700	20230314	9.81	5540	-46.48	20230713	2700	9.81	20230314	5540	-46.48	20230713	2700	9.81	20230314	2.77	N	333430	100	30 억	96396	N	N	3004	N	N
97	20231115	091138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	40	2	1.38	11747095	4015	7.53	2910	2950	2910	3775	2035	2905	2925.80	0.31	1145	2975	2940	2890	2855	2805	2957	2872	31	870	100	1800	5	1	30726747	905	37.28	2.70	12	0.01	79.00	1091.00	5540	20230713	-46.84	2700	20230314	9.07	5540	-46.84	20230713	2700	9.07	20230314	5540	-46.84	20230713	2700	9.07	20230314	2.77	N	333430	100	30 억	96396	N	N	3004	N	N
98	20231114	161121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	80	2	2.83	154505360	53340	44.55	2840	2925	2840	3670	1980	2825	2896.61	0.24	18570	3031	2927	2876	2772	2721	2902	2747	31	845	100	1750	5	1	30726747	893	36.77	2.66	12	0.17	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.78	N	333430	100	30 억	74876	N	N	3004	N	N
99	20231114	151128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	90	2	3.19	138313195	47766	39.89	2840	2925	2840	3670	1980	2825	2895.64	0.24	16715	3031	2927	2876	2772	2721	2902	2747	31	845	100	1750	5	1	30726747	896	36.90	2.67	12	0.16	79.00	1091.00	5540	20230713	-47.38	2700	20230314	7.96	5540	-47.38	20230713	2700	7.96	20230314	5540	-47.38	20230713	2700	7.96	20230314	2.78	N	333430	100	30 억	74876	N	N	6415	N	N
100	20231114	141124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	80	2	2.83	124960055	43163	36.05	2840	2925	2840	3670	1980	2825	2895.07	0.24	14379	3031	2927	2876	2772	2721	2902	2747	31	845	100	1750	5	1	30726747	893	36.77	2.66	12	0.14	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.78	N	333430	100	30 억	74876	N	N	6415	N	N
101	20231114	131126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	65	2	2.30	101413490	35048	29.27	2840	2925	2840	3670	1980	2825	2893.56	0.24	12172	3031	2927	2876	2772	2721	2902	2747	31	845	100	1750	5	1	30726747	888	36.58	2.65	12	0.11	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.78	N	333430	100	30 억	74876	N	N	6415	N	N
102	20231114	121129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	85	2	3.01	74481685	25770	21.52	2840	2925	2840	3670	1980	2825	2890.25	0.24	9129	3031	2927	2876	2772	2721	2902	2747	31	845	100	1750	5	1	30726747	894	36.84	2.67	12	0.08	79.00	1091.00	5540	20230713	-47.47	2700	20230314	7.78	5540	-47.47	20230713	2700	7.78	20230314	5540	-47.47	20230713	2700	7.78	20230314	2.78	N	333430	100	30 억	74876	N	N	6415	N	N
103	20231114	111139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	75	2	2.65	59976975	20780	17.35	2840	2925	2840	3670	1980	2825	2886.28	0.24	7012	3031	2927	2876	2772	2721	2902	2747	31	845	100	1750	5	1	30726747	891	36.71	2.66	12	0.07	79.00	1091.00	5540	20230713	-47.65	2700	20230314	7.41	5540	-47.65	20230713	2700	7.41	20230314	5540	-47.65	20230713	2700	7.41	20230314	2.78	N	333430	100	30 억	74876	N	N	6415	N	N
104	20231114	101128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	80	2	2.83	50986850	17686	14.77	2840	2925	2840	3670	1980	2825	2882.89	0.24	7083	3031	2927	2876	2772	2721	2902	2747	31	845	100	1750	5	1	30726747	893	36.77	2.66	12	0.06	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	2.78	N	333430	100	30 억	74876	N	N	6415	N	N
105	20231114	091114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	50	2	1.77	17850205	6240	5.21	2840	2885	2840	3670	1980	2825	2860.61	0.24	2211	3031	2927	2876	2772	2721	2902	2747	31	845	100	1750	5	1	30726747	883	36.39	2.64	12	0.02	79.00	1091.00	5540	20230713	-48.10	2700	20230314	6.48	5540	-48.10	20230713	2700	6.48	20230314	5540	-48.10	20230713	2700	6.48	20230314	2.78	N	333430	100	30 억	74876	N	N	6415	N	N
106	20231113	161106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-115	5	-3.91	336591600	117381	211.63	2945	2980	2825	3820	2060	2940	2869.27	0.27	-8349	3020	2980	2940	2900	2860	2960	2880	31	880	100	1820	5	1	30726747	868	35.76	2.59	12	0.38	79.00	1091.00	5540	20230713	-49.01	2700	20230314	4.63	5540	-49.01	20230713	2700	4.63	20230314	5540	-49.01	20230713	2700	4.63	20230314	2.87	N	333430	100	30 억	81455	N	N	6415	N	N
107	20231113	151100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-100	5	-3.40	295478115	102851	185.43	2945	2980	2830	3820	2060	2940	2872.87	0.27	-8938	3020	2980	2940	2900	2860	2960	2880	31	880	100	1820	5	1	30726747	873	35.95	2.60	12	0.33	79.00	1091.00	5540	20230713	-48.74	2700	20230314	5.19	5540	-48.74	20230713	2700	5.19	20230314	5540	-48.74	20230713	2700	5.19	20230314	2.87	N	333430	100	30 억	81455	N	N	0	N	N
108	20231113	141101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-90	5	-3.06	240696305	83568	150.67	2945	2980	2850	3820	2060	2940	2880.24	0.27	-7609	3020	2980	2940	2900	2860	2960	2880	31	880	100	1820	5	1	30726747	876	36.08	2.61	12	0.27	79.00	1091.00	5540	20230713	-48.56	2700	20230314	5.56	5540	-48.56	20230713	2700	5.56	20230314	5540	-48.56	20230713	2700	5.56	20230314	2.87	N	333430	100	30 억	81455	N	N	0	N	N
109	20231113	131100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-60	5	-2.04	211093670	73197	131.97	2945	2980	2850	3820	2060	2940	2883.91	0.27	-5789	3020	2980	2940	2900	2860	2960	2880	31	880	100	1820	5	1	30726747	885	36.46	2.64	12	0.24	79.00	1091.00	5540	20230713	-48.01	2700	20230314	6.67	5540	-48.01	20230713	2700	6.67	20230314	5540	-48.01	20230713	2700	6.67	20230314	2.87	N	333430	100	30 억	81455	N	N	0	N	N
110	20231113	121104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-75	5	-2.55	162285585	56140	101.22	2945	2980	2850	3820	2060	2940	2890.73	0.27	-5686	3020	2980	2940	2900	2860	2960	2880	31	880	100	1820	5	1	30726747	880	36.27	2.63	12	0.18	79.00	1091.00	5540	20230713	-48.29	2700	20230314	6.11	5540	-48.29	20230713	2700	6.11	20230314	5540	-48.29	20230713	2700	6.11	20230314	2.87	N	333430	100	30 억	81455	N	N	0	N	N
111	20231113	111058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-50	5	-1.70	121044830	41794	75.35	2945	2980	2850	3820	2060	2940	2896.22	0.27	-3977	3020	2980	2940	2900	2860	2960	2880	31	880	100	1820	5	1	30726747	888	36.58	2.65	12	0.14	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.87	N	333430	100	30 억	81455	N	N	0	N	N
112	20231113	101056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-50	5	-1.70	74479455	25605	46.16	2945	2980	2890	3820	2060	2940	2908.78	0.27	-3187	3020	2980	2940	2900	2860	2960	2880	31	880	100	1820	5	1	30726747	888	36.58	2.65	12	0.08	79.00	1091.00	5540	20230713	-47.83	2700	20230314	7.04	5540	-47.83	20230713	2700	7.04	20230314	5540	-47.83	20230713	2700	7.04	20230314	2.87	N	333430	100	30 억	81455	N	N	0	N	N
113	20231113	091105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	20	2	0.68	3955635	1337	2.41	2945	2980	2945	3820	2060	2940	2958.60	0.27	-374	3020	2980	2940	2900	2860	2960	2880	31	880	100	1820	5	1	30726747	910	37.47	2.71	12	0.00	79.00	1091.00	5540	20230713	-46.57	2700	20230314	9.63	5540	-46.57	20230713	2700	9.63	20230314	5540	-46.57	20230713	2700	9.63	20230314	2.87	N	333430	100	30 억	81455	N	N	0	N	N
114	20231110	161118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-10	5	-0.34	160144665	54799	49.99	2970	2980	2900	3835	2065	2950	2922.18	0.27	-1734	3103	3026	2973	2896	2843	3000	2870	31	885	100	1820	5	1	30726747	903	37.22	2.69	12	0.18	79.00	1091.00	5540	20230713	-46.93	2700	20230314	8.89	5540	-46.93	20230713	2700	8.89	20230314	5540	-46.93	20230713	2700	8.89	20230314	2.87	N	333430	100	30 억	83169	N	N	5	N	N
115	20231110	151123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-10	5	-0.34	155163520	53102	48.44	2970	2980	2900	3835	2065	2950	2921.83	0.27	-1671	3103	3026	2973	2896	2843	3000	2870	31	885	100	1820	5	1	30726747	903	37.22	2.69	12	0.17	79.00	1091.00	5540	20230713	-46.93	2700	20230314	8.89	5540	-46.93	20230713	2700	8.89	20230314	5540	-46.93	20230713	2700	8.89	20230314	2.87	N	333430	100	30 억	83169	N	N	5	N	N
116	20231110	141108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-20	5	-0.68	148005805	50660	46.21	2970	2980	2900	3835	2065	2950	2921.38	0.27	-1590	3103	3026	2973	2896	2843	3000	2870	31	885	100	1820	5	1	30726747	900	37.09	2.69	12	0.16	79.00	1091.00	5540	20230713	-47.11	2700	20230314	8.52	5540	-47.11	20230713	2700	8.52	20230314	5540	-47.11	20230713	2700	8.52	20230314	2.87	N	333430	100	30 억	83169	N	N	5	N	N
117	20231110	131110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-20	5	-0.68	125717400	43039	39.26	2970	2980	2900	3835	2065	2950	2920.81	0.27	-1562	3103	3026	2973	2896	2843	3000	2870	31	885	100	1820	5	1	30726747	900	37.09	2.69	12	0.14	79.00	1091.00	5540	20230713	-47.11	2700	20230314	8.52	5540	-47.11	20230713	2700	8.52	20230314	5540	-47.11	20230713	2700	8.52	20230314	2.87	N	333430	100	30 억	83169	N	N	5	N	N
118	20231110	121118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-25	5	-0.85	107750930	36899	33.66	2970	2980	2900	3835	2065	2950	2919.91	0.27	-1413	3103	3026	2973	2896	2843	3000	2870	31	885	100	1820	5	1	30726747	899	37.03	2.68	12	0.12	79.00	1091.00	5540	20230713	-47.20	2700	20230314	8.33	5540	-47.20	20230713	2700	8.33	20230314	5540	-47.20	20230713	2700	8.33	20230314	2.87	N	333430	100	30 억	83169	N	N	5	N	N
119	20231110	111056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-20	5	-0.68	99094080	33944	30.96	2970	2980	2900	3835	2065	2950	2919.07	0.27	-1372	3103	3026	2973	2896	2843	3000	2870	31	885	100	1820	5	1	30726747	900	37.09	2.69	12	0.11	79.00	1091.00	5540	20230713	-47.11	2700	20230314	8.52	5540	-47.11	20230713	2700	8.52	20230314	5540	-47.11	20230713	2700	8.52	20230314	2.87	N	333430	100	30 억	83169	N	N	5	N	N
120	20231110	101108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-20	5	-0.68	79992875	27373	24.97	2970	2980	2900	3835	2065	2950	2922.02	0.27	-1392	3103	3026	2973	2896	2843	3000	2870	31	885	100	1820	5	1	30726747	900	37.09	2.69	12	0.09	79.00	1091.00	5540	20230713	-47.11	2700	20230314	8.52	5540	-47.11	20230713	2700	8.52	20230314	5540	-47.11	20230713	2700	8.52	20230314	2.87	N	333430	100	30 억	83169	N	N	5	N	N
121	20231110	091050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-5	5	-0.17	9930170	3363	3.07	2970	2980	2930	3835	2065	2950	2953.04	0.27	1126	3103	3026	2973	2896	2843	3000	2870	31	885	100	1820	5	1	30726747	905	37.28	2.70	12	0.01	79.00	1091.00	5540	20230713	-46.84	2700	20230314	9.07	5540	-46.84	20230713	2700	9.07	20230314	5540	-46.84	20230713	2700	9.07	20230314	2.87	N	333430	100	30 억	83169	N	N	5	N	N
122	20231109	161043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-90	5	-2.96	325949630	109622	190.06	3020	3050	2920	3950	2130	3040	2973.45	0.36	-28107	3103	3071	3048	3016	2993	3060	3005	31	910	100	1880	5	1	30726747	906	37.34	2.70	12	0.36	79.00	1091.00	5540	20230713	-46.75	2700	20230314	9.26	5540	-46.75	20230713	2700	9.26	20230314	5540	-46.75	20230713	2700	9.26	20230314	2.82	N	333430	100	30 억	111276	N	N	5	N	N
123	20231109	151043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-85	5	-2.80	308950825	103863	180.07	3020	3050	2920	3950	2130	3040	2974.60	0.36	-27711	3103	3071	3048	3016	2993	3060	3005	31	910	100	1880	5	1	30726747	908	37.41	2.71	12	0.34	79.00	1091.00	5540	20230713	-46.66	2700	20230314	9.44	5540	-46.66	20230713	2700	9.44	20230314	5540	-46.66	20230713	2700	9.44	20230314	2.82	N	333430	100	30 억	111276	N	N	0	N	N
124	20231109	141038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-85	5	-2.80	296745815	99732	172.91	3020	3050	2920	3950	2130	3040	2975.43	0.36	-27155	3103	3071	3048	3016	2993	3060	3005	31	910	100	1880	5	1	30726747	908	37.41	2.71	12	0.32	79.00	1091.00	5540	20230713	-46.66	2700	20230314	9.44	5540	-46.66	20230713	2700	9.44	20230314	5540	-46.66	20230713	2700	9.44	20230314	2.82	N	333430	100	30 억	111276	N	N	0	N	N
125	20231109	131042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-80	5	-2.63	278204380	93450	162.02	3020	3050	2920	3950	2130	3040	2977.04	0.36	-26323	3103	3071	3048	3016	2993	3060	3005	31	910	100	1880	5	1	30726747	910	37.47	2.71	12	0.30	79.00	1091.00	5540	20230713	-46.57	2700	20230314	9.63	5540	-46.57	20230713	2700	9.63	20230314	5540	-46.57	20230713	2700	9.63	20230314	2.82	N	333430	100	30 억	111276	N	N	0	N	N
126	20231109	121046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-70	5	-2.30	253395670	85064	147.48	3020	3050	2920	3950	2130	3040	2978.88	0.36	-25797	3103	3071	3048	3016	2993	3060	3005	31	910	100	1880	5	1	30726747	913	37.59	2.72	12	0.28	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.82	N	333430	100	30 억	111276	N	N	0	N	N
127	20231109	111041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-70	5	-2.30	238669380	80112	138.90	3020	3050	2920	3950	2130	3040	2979.20	0.36	-22005	3103	3071	3048	3016	2993	3060	3005	31	910	100	1880	5	1	30726747	913	37.59	2.72	12	0.26	79.00	1091.00	5540	20230713	-46.39	2700	20230314	10.00	5540	-46.39	20230713	2700	10.00	20230314	5540	-46.39	20230713	2700	10.00	20230314	2.82	N	333430	100	30 억	111276	N	N	0	N	N
128	20231109	101036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-95	5	-3.12	209753655	70329	121.93	3020	3050	2920	3950	2130	3040	2982.46	0.36	-20134	3103	3071	3048	3016	2993	3060	3005	31	910	100	1880	5	1	30726747	905	37.28	2.70	12	0.23	79.00	1091.00	5540	20230713	-46.84	2700	20230314	9.07	5540	-46.84	20230713	2700	9.07	20230314	5540	-46.84	20230713	2700	9.07	20230314	2.82	N	333430	100	30 억	111276	N	N	0	N	N
129	20231109	091044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-15	5	-0.49	16351040	5413	9.38	3020	3050	3015	3950	2130	3040	3020.70	0.36	-61	3103	3071	3048	3016	2993	3060	3005	31	910	100	1880	5	1	30726747	929	38.29	2.77	12	0.02	79.00	1091.00	5540	20230713	-45.40	2700	20230314	12.04	5540	-45.40	20230713	2700	12.04	20230314	5540	-45.40	20230713	2700	12.04	20230314	2.82	N	333430	100	30 억	111276	N	N	0	N	N
130	20231108	161034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-5	5	-0.16	167580885	54964	41.04	3060	3080	3025	3955	2135	3045	3048.95	0.41	-13563	3188	3116	3078	3006	2968	3097	2987	31	910	100	1880	5	1	30726747	934	38.48	2.79	12	0.18	79.00	1091.00	5540	20230713	-45.13	2700	20230314	12.59	5540	-45.13	20230713	2700	12.59	20230314	5540	-45.13	20230713	2700	12.59	20230314	2.75	N	333430	100	30 억	124839	N	N	79	N	N
131	20231108	151040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-15	5	-0.49	146190920	47924	35.79	3060	3080	3025	3955	2135	3045	3050.47	0.41	-13471	3188	3116	3078	3006	2968	3097	2987	31	910	100	1880	5	1	30726747	931	38.35	2.78	12	0.16	79.00	1091.00	5540	20230713	-45.31	2700	20230314	12.22	5540	-45.31	20230713	2700	12.22	20230314	5540	-45.31	20230713	2700	12.22	20230314	2.75	N	333430	100	30 억	124839	N	N	79	N	N
132	20231108	141033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	5	2	0.16	106837450	34948	26.10	3060	3080	3025	3955	2135	3045	3057.04	0.41	-7213	3188	3116	3078	3006	2968	3097	2987	31	910	100	1880	5	1	30726747	937	38.61	2.80	12	0.11	79.00	1091.00	5540	20230713	-44.95	2700	20230314	12.96	5540	-44.95	20230713	2700	12.96	20230314	5540	-44.95	20230713	2700	12.96	20230314	2.75	N	333430	100	30 억	124839	N	N	79	N	N
133	20231108	131030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	5	2	0.16	92596685	30271	22.60	3060	3080	3025	3955	2135	3045	3058.92	0.41	-6653	3188	3116	3078	3006	2968	3097	2987	31	910	100	1880	5	1	30726747	937	38.61	2.80	12	0.10	79.00	1091.00	5540	20230713	-44.95	2700	20230314	12.96	5540	-44.95	20230713	2700	12.96	20230314	5540	-44.95	20230713	2700	12.96	20230314	2.75	N	333430	100	30 억	124839	N	N	79	N	N
134	20231108	121027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	15	2	0.49	89572510	29281	21.86	3060	3080	3025	3955	2135	3045	3059.07	0.41	-6360	3188	3116	3078	3006	2968	3097	2987	31	910	100	1880	5	1	30726747	940	38.73	2.80	12	0.10	79.00	1091.00	5540	20230713	-44.77	2700	20230314	13.33	5540	-44.77	20230713	2700	13.33	20230314	5540	-44.77	20230713	2700	13.33	20230314	2.75	N	333430	100	30 억	124839	N	N	79	N	N
135	20231108	111036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	10	2	0.33	83046885	27142	20.27	3060	3080	3025	3955	2135	3045	3059.72	0.41	-5869	3188	3116	3078	3006	2968	3097	2987	31	910	100	1880	5	1	30726747	939	38.67	2.80	12	0.09	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	2.75	N	333430	100	30 억	124839	N	N	79	N	N
136	20231108	101033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	15	2	0.49	68561705	22374	16.71	3060	3080	3050	3955	2135	3045	3064.35	0.41	-4809	3188	3116	3078	3006	2968	3097	2987	31	910	100	1880	5	1	30726747	940	38.73	2.80	12	0.07	79.00	1091.00	5540	20230713	-44.77	2700	20230314	13.33	5540	-44.77	20230713	2700	13.33	20230314	5540	-44.77	20230713	2700	13.33	20230314	2.75	N	333430	100	30 억	124839	N	N	79	N	N
137	20231108	091032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	35	2	1.15	23910965	7801	5.83	3060	3080	3055	3955	2135	3045	3065.12	0.41	3754	3188	3116	3078	3006	2968	3097	2987	31	910	100	1880	5	1	30726747	946	38.99	2.82	12	0.03	79.00	1091.00	5540	20230713	-44.40	2700	20230314	14.07	5540	-44.40	20230713	2700	14.07	20230314	5540	-44.40	20230713	2700	14.07	20230314	2.75	N	333430	100	30 억	124839	N	N	79	N	N
138	20231107	161032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-105	5	-3.33	408702830	132724	68.17	3150	3150	3040	4095	2205	3150	3079.47	0.63	-70250	3230	3190	3150	3110	3070	3170	3090	31	945	100	1950	5	1	30726747	936	38.54	2.79	12	0.43	79.00	1091.00	5540	20230713	-45.04	2700	20230314	12.78	5540	-45.04	20230713	2700	12.78	20230314	5540	-45.04	20230713	2700	12.78	20230314	2.74	N	333430	100	30 억	195089	N	N	79	N	N
139	20231107	151036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-95	5	-3.02	397673510	129104	66.31	3150	3150	3040	4095	2205	3150	3080.26	0.63	-69777	3230	3190	3150	3110	3070	3170	3090	31	945	100	1950	5	1	30726747	939	38.67	2.80	12	0.42	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	2.74	N	333430	100	30 억	195089	N	N	82	N	N
140	20231107	141036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-80	5	-2.54	360580115	116936	60.06	3150	3150	3040	4095	2205	3150	3083.57	0.63	-67095	3230	3190	3150	3110	3070	3170	3090	31	945	100	1950	5	1	30726747	943	38.86	2.81	12	0.38	79.00	1091.00	5540	20230713	-44.58	2700	20230314	13.70	5540	-44.58	20230713	2700	13.70	20230314	5540	-44.58	20230713	2700	13.70	20230314	2.74	N	333430	100	30 억	195089	N	N	82	N	N
141	20231107	131038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-95	5	-3.02	346012290	112166	57.61	3150	3150	3040	4095	2205	3150	3084.82	0.63	-66811	3230	3190	3150	3110	3070	3170	3090	31	945	100	1950	5	1	30726747	939	38.67	2.80	12	0.37	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	2.74	N	333430	100	30 억	195089	N	N	82	N	N
142	20231107	121031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-105	5	-3.33	322521805	104473	53.66	3150	3150	3045	4095	2205	3150	3087.13	0.63	-66375	3230	3190	3150	3110	3070	3170	3090	31	945	100	1950	5	1	30726747	936	38.54	2.79	12	0.34	79.00	1091.00	5540	20230713	-45.04	2700	20230314	12.78	5540	-45.04	20230713	2700	12.78	20230314	5540	-45.04	20230713	2700	12.78	20230314	2.74	N	333430	100	30 억	195089	N	N	82	N	N
143	20231107	111031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-35	5	-1.11	202791475	65433	33.61	3150	3150	3060	4095	2205	3150	3099.22	0.63	-36779	3230	3190	3150	3110	3070	3170	3090	31	945	100	1950	5	1	30726747	957	39.43	2.86	12	0.21	79.00	1091.00	5540	20230713	-43.77	2700	20230314	15.37	5540	-43.77	20230713	2700	15.37	20230314	5540	-43.77	20230713	2700	15.37	20230314	2.74	N	333430	100	30 억	195089	N	N	82	N	N
144	20231107	101043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-65	5	-2.06	155156950	50083	25.72	3150	3150	3060	4095	2205	3150	3098.00	0.63	-28400	3230	3190	3150	3110	3070	3170	3090	31	945	100	1950	5	1	30726747	948	39.05	2.83	12	0.16	79.00	1091.00	5540	20230713	-44.31	2700	20230314	14.26	5540	-44.31	20230713	2700	14.26	20230314	5540	-44.31	20230713	2700	14.26	20230314	2.74	N	333430	100	30 억	195089	N	N	82	N	N
145	20231107	091019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-45	5	-1.43	107793275	34814	17.88	3150	3150	3060	4095	2205	3150	3096.26	0.63	-25182	3230	3190	3150	3110	3070	3170	3090	31	945	100	1950	5	1	30726747	954	39.30	2.85	12	0.11	79.00	1091.00	5540	20230713	-43.95	2700	20230314	15.00	5540	-43.95	20230713	2700	15.00	20230314	5540	-43.95	20230713	2700	15.00	20230314	2.74	N	333430	100	30 억	195089	N	N	82	N	N
146	20231106	161008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	597634180	190361	155.41	3185	3190	3110	4095	2205	3150	3139.42	0.53	30519	3210	3180	3135	3105	3060	3187	3112	31	945	100	1950	5	1	30726747	968	39.87	2.89	12	0.62	79.00	1091.00	5540	20230713	-43.14	2700	20230314	16.67	5540	-43.14	20230713	2700	16.67	20230314	5540	-43.14	20230713	2700	16.67	20230314	2.76	N	333430	100	30 억	164151	N	N	82	N	N
147	20231106	151014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-15	5	-0.48	512998785	163345	133.35	3185	3190	3110	4095	2205	3150	3140.58	0.53	28839	3210	3180	3135	3105	3060	3187	3112	31	945	100	1950	5	1	30726747	963	39.68	2.87	12	0.53	79.00	1091.00	5540	20230713	-43.41	2700	20230314	16.11	5540	-43.41	20230713	2700	16.11	20230314	5540	-43.41	20230713	2700	16.11	20230314	2.76	N	333430	100	30 억	164151	N	N	0	N	N
148	20231106	141008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-20	5	-0.63	387313585	123093	100.49	3185	3190	3110	4095	2205	3150	3146.51	0.53	10456	3210	3180	3135	3105	3060	3187	3112	31	945	100	1950	5	1	30726747	962	39.62	2.87	12	0.40	79.00	1091.00	5540	20230713	-43.50	2700	20230314	15.93	5540	-43.50	20230713	2700	15.93	20230314	5540	-43.50	20230713	2700	15.93	20230314	2.76	N	333430	100	30 억	164151	N	N	0	N	N
149	20231106	131018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	-5	5	-0.16	276236770	87607	71.52	3185	3190	3110	4095	2205	3150	3153.14	0.53	8970	3210	3180	3135	3105	3060	3187	3112	31	945	100	1950	5	1	30726747	966	39.81	2.88	12	0.29	79.00	1091.00	5540	20230713	-43.23	2700	20230314	16.48	5540	-43.23	20230713	2700	16.48	20230314	5540	-43.23	20230713	2700	16.48	20230314	2.76	N	333430	100	30 억	164151	N	N	0	N	N
150	20231106	121015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	228315920	72352	59.07	3185	3190	3110	4095	2205	3150	3155.63	0.53	10150	3210	3180	3135	3105	3060	3187	3112	31	945	100	1950	5	1	30726747	968	39.87	2.89	12	0.24	79.00	1091.00	5540	20230713	-43.14	2700	20230314	16.67	5540	-43.14	20230713	2700	16.67	20230314	5540	-43.14	20230713	2700	16.67	20230314	2.76	N	333430	100	30 억	164151	N	N	0	N	N
151	20231106	111012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	167400410	52962	43.24	3185	3190	3110	4095	2205	3150	3160.76	0.53	11603	3210	3180	3135	3105	3060	3187	3112	31	945	100	1950	5	1	30726747	968	39.87	2.89	12	0.17	79.00	1091.00	5540	20230713	-43.14	2700	20230314	16.67	5540	-43.14	20230713	2700	16.67	20230314	5540	-43.14	20230713	2700	16.67	20230314	2.76	N	333430	100	30 억	164151	N	N	0	N	N
152	20231106	100947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	25	2	0.79	77276475	24503	20.00	3185	3185	3110	4095	2205	3150	3153.76	0.53	-569	3210	3180	3135	3105	3060	3187	3112	31	945	100	1950	5	1	30726747	976	40.19	2.91	12	0.08	79.00	1091.00	5540	20230713	-42.69	2700	20230314	17.59	5540	-42.69	20230713	2700	17.59	20230314	5540	-42.69	20230713	2700	17.59	20230314	2.76	N	333430	100	30 억	164151	N	N	0	N	N
153	20231106	091012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	-5	5	-0.16	35465565	11282	9.21	3185	3185	3110	4095	2205	3150	3143.55	0.53	-6269	3210	3180	3135	3105	3060	3187	3112	31	945	100	1950	5	1	30726747	966	39.81	2.88	12	0.04	79.00	1091.00	5540	20230713	-43.23	2700	20230314	16.48	5540	-43.23	20230713	2700	16.48	20230314	5540	-43.23	20230713	2700	16.48	20230314	2.76	N	333430	100	30 억	164151	N	N	0	N	N
154	20231103	161000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	20	2	0.64	381968010	122051	90.82	3150	3165	3090	4065	2195	3130	3129.53	0.40	42403	3213	3171	3133	3091	3053	3192	3112	31	935	100	1940	5	1	30726747	968	39.87	2.89	12	0.40	79.00	1091.00	5540	20230713	-43.14	2700	20230314	16.67	5540	-43.14	20230713	2700	16.67	20230314	5540	-43.14	20230713	2700	16.67	20230314	2.75	N	333430	100	30 억	121748	N	N	4	N	N
155	20231103	150955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	10	2	0.32	373360555	119315	88.78	3150	3165	3090	4065	2195	3130	3129.20	0.40	42031	3213	3171	3133	3091	3053	3192	3112	31	935	100	1940	5	1	30726747	965	39.75	2.88	12	0.39	79.00	1091.00	5540	20230713	-43.32	2700	20230314	16.30	5540	-43.32	20230713	2700	16.30	20230314	5540	-43.32	20230713	2700	16.30	20230314	2.75	N	333430	100	30 억	121748	N	N	4	N	N
156	20231103	140957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	10	2	0.32	295911270	94597	70.39	3150	3165	3090	4065	2195	3130	3128.12	0.40	36585	3213	3171	3133	3091	3053	3192	3112	31	935	100	1940	5	1	30726747	965	39.75	2.88	12	0.31	79.00	1091.00	5540	20230713	-43.32	2700	20230314	16.30	5540	-43.32	20230713	2700	16.30	20230314	5540	-43.32	20230713	2700	16.30	20230314	2.75	N	333430	100	30 억	121748	N	N	4	N	N
157	20231103	130956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	10	2	0.32	257590030	82386	61.30	3150	3165	3090	4065	2195	3130	3126.61	0.40	31064	3213	3171	3133	3091	3053	3192	3112	31	935	100	1940	5	1	30726747	965	39.75	2.88	12	0.27	79.00	1091.00	5540	20230713	-43.32	2700	20230314	16.30	5540	-43.32	20230713	2700	16.30	20230314	5540	-43.32	20230713	2700	16.30	20230314	2.75	N	333430	100	30 억	121748	N	N	4	N	N
158	20231103	120954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	30	2	0.96	232641800	74452	55.40	3150	3165	3090	4065	2195	3130	3124.71	0.40	28773	3213	3171	3133	3091	3053	3192	3112	31	935	100	1940	5	1	30726747	971	40.00	2.90	12	0.24	79.00	1091.00	5540	20230713	-42.96	2700	20230314	17.04	5540	-42.96	20230713	2700	17.04	20230314	5540	-42.96	20230713	2700	17.04	20230314	2.75	N	333430	100	30 억	121748	N	N	4	N	N
159	20231103	111003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	20	2	0.64	190932835	61193	45.53	3150	3160	3090	4065	2195	3130	3120.14	0.40	19819	3213	3171	3133	3091	3053	3192	3112	31	935	100	1940	5	1	30726747	968	39.87	2.89	12	0.20	79.00	1091.00	5540	20230713	-43.14	2700	20230314	16.67	5540	-43.14	20230713	2700	16.67	20230314	5540	-43.14	20230713	2700	16.67	20230314	2.75	N	333430	100	30 억	121748	N	N	4	N	N
160	20231103	100944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	168727335	54131	40.28	3150	3160	3090	4065	2195	3130	3116.97	0.40	16400	3213	3171	3133	3091	3053	3192	3112	31	935	100	1940	5	1	30726747	962	39.62	2.87	12	0.18	79.00	1091.00	5540	20230713	-43.50	2700	20230314	15.93	5540	-43.50	20230713	2700	15.93	20230314	5540	-43.50	20230713	2700	15.93	20230314	2.75	N	333430	100	30 억	121748	N	N	4	N	N
161	20231103	090949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-20	5	-0.64	35159905	11289	8.40	3150	3160	3090	4065	2195	3130	3114.22	0.40	1973	3213	3171	3133	3091	3053	3192	3112	31	935	100	1940	5	1	30726747	956	39.37	2.85	12	0.04	79.00	1091.00	5540	20230713	-43.86	2700	20230314	15.19	5540	-43.86	20230713	2700	15.19	20230314	5540	-43.86	20230713	2700	15.19	20230314	2.75	N	333430	100	30 억	121748	N	N	4	N	N
162	20231102	160949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	35	2	1.13	420677120	134303	111.76	3095	3175	3095	4020	2170	3095	3132.30	0.28	36160	3221	3157	3101	3037	2981	3130	3010	31	925	100	1910	5	1	30726747	962	39.62	2.87	12	0.44	79.00	1091.00	5540	20230713	-43.50	2700	20230314	15.93	5540	-43.50	20230713	2700	15.93	20230314	5540	-43.50	20230713	2700	15.93	20230314	2.79	N	333430	100	30 억	85588	N	N	4	N	N
163	20231102	151000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	35	2	1.13	407685745	130150	108.30	3095	3175	3095	4020	2170	3095	3132.43	0.28	35940	3221	3157	3101	3037	2981	3130	3010	31	925	100	1910	5	1	30726747	962	39.62	2.87	12	0.42	79.00	1091.00	5540	20230713	-43.50	2700	20230314	15.93	5540	-43.50	20230713	2700	15.93	20230314	5540	-43.50	20230713	2700	15.93	20230314	2.79	N	333430	100	30 억	85588	N	N	25	N	N
164	20231102	140946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	35	2	1.13	370973460	118406	98.53	3095	3175	3095	4020	2170	3095	3133.06	0.28	36526	3221	3157	3101	3037	2981	3130	3010	31	925	100	1910	5	1	30726747	962	39.62	2.87	12	0.39	79.00	1091.00	5540	20230713	-43.50	2700	20230314	15.93	5540	-43.50	20230713	2700	15.93	20230314	5540	-43.50	20230713	2700	15.93	20230314	2.79	N	333430	100	30 억	85588	N	N	25	N	N
165	20231102	130947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	30	2	0.97	308008345	98317	81.81	3095	3175	3095	4020	2170	3095	3132.81	0.28	25495	3221	3157	3101	3037	2981	3130	3010	31	925	100	1910	5	1	30726747	960	39.56	2.86	12	0.32	79.00	1091.00	5540	20230713	-43.59	2700	20230314	15.74	5540	-43.59	20230713	2700	15.74	20230314	5540	-43.59	20230713	2700	15.74	20230314	2.79	N	333430	100	30 억	85588	N	N	25	N	N
166	20231102	120946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	25	2	0.81	287198625	91644	76.26	3095	3175	3095	4020	2170	3095	3133.85	0.28	24747	3221	3157	3101	3037	2981	3130	3010	31	925	100	1910	5	1	30726747	959	39.49	2.86	12	0.30	79.00	1091.00	5540	20230713	-43.68	2700	20230314	15.56	5540	-43.68	20230713	2700	15.56	20230314	5540	-43.68	20230713	2700	15.56	20230314	2.79	N	333430	100	30 억	85588	N	N	25	N	N
167	20231102	110943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	35	2	1.13	264846930	84493	70.31	3095	3175	3095	4020	2170	3095	3134.54	0.28	24391	3221	3157	3101	3037	2981	3130	3010	31	925	100	1910	5	1	30726747	962	39.62	2.87	12	0.27	79.00	1091.00	5540	20230713	-43.50	2700	20230314	15.93	5540	-43.50	20230713	2700	15.93	20230314	5540	-43.50	20230713	2700	15.93	20230314	2.79	N	333430	100	30 억	85588	N	N	25	N	N
168	20231102	100945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	55	2	1.78	218768260	69815	58.09	3095	3175	3095	4020	2170	3095	3133.54	0.28	25026	3221	3157	3101	3037	2981	3130	3010	31	925	100	1910	5	1	30726747	968	39.87	2.89	12	0.23	79.00	1091.00	5540	20230713	-43.14	2700	20230314	16.67	5540	-43.14	20230713	2700	16.67	20230314	5540	-43.14	20230713	2700	16.67	20230314	2.79	N	333430	100	30 억	85588	N	N	25	N	N
169	20231102	090951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	65	2	2.10	79190360	25431	21.16	3095	3160	3095	4020	2170	3095	3113.93	0.28	10601	3221	3157	3101	3037	2981	3130	3010	31	925	100	1910	5	1	30726747	971	40.00	2.90	12	0.08	79.00	1091.00	5540	20230713	-42.96	2700	20230314	17.04	5540	-42.96	20230713	2700	17.04	20230314	5540	-42.96	20230713	2700	17.04	20230314	2.79	N	333430	100	30 억	85588	N	N	25	N	N
170	20231101	160942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	75	2	2.48	358054300	115463	81.78	3100	3165	3045	3925	2115	3020	3101.04	0.21	20078	3220	3120	3065	2965	2910	3092	2937	31	905	100	1870	5	1	30726747	951	39.18	2.84	12	0.38	79.00	1091.00	5540	20230713	-44.13	2700	20230314	14.63	5540	-44.13	20230713	2700	14.63	20230314	5540	-44.13	20230713	2700	14.63	20230314	2.81	N	333430	100	30 억	65510	N	N	25	N	N
171	20231101	150943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	45	2	1.49	319702910	103004	72.96	3100	3165	3045	3925	2115	3020	3103.79	0.21	22065	3220	3120	3065	2965	2910	3092	2937	31	905	100	1870	5	1	30726747	942	38.80	2.81	12	0.34	79.00	1091.00	5540	20230713	-44.68	2700	20230314	13.52	5540	-44.68	20230713	2700	13.52	20230314	5540	-44.68	20230713	2700	13.52	20230314	2.81	N	333430	100	30 억	65510	N	N	36	N	N
172	20231101	140934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	45	2	1.49	281438520	90478	64.08	3100	3165	3060	3925	2115	3020	3110.58	0.21	23108	3220	3120	3065	2965	2910	3092	2937	31	905	100	1870	5	1	30726747	942	38.80	2.81	12	0.29	79.00	1091.00	5540	20230713	-44.68	2700	20230314	13.52	5540	-44.68	20230713	2700	13.52	20230314	5540	-44.68	20230713	2700	13.52	20230314	2.81	N	333430	100	30 억	65510	N	N	36	N	N
173	20231101	130942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	55	2	1.82	261600355	84016	59.51	3100	3165	3060	3925	2115	3020	3113.70	0.21	26897	3220	3120	3065	2965	2910	3092	2937	31	905	100	1870	5	1	30726747	945	38.92	2.82	12	0.27	79.00	1091.00	5540	20230713	-44.49	2700	20230314	13.89	5540	-44.49	20230713	2700	13.89	20230314	5540	-44.49	20230713	2700	13.89	20230314	2.81	N	333430	100	30 억	65510	N	N	36	N	N
174	20231101	121005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	55	2	1.82	254561455	81729	57.89	3100	3165	3060	3925	2115	3020	3114.70	0.21	27834	3220	3120	3065	2965	2910	3092	2937	31	905	100	1870	5	1	30726747	945	38.92	2.82	12	0.27	79.00	1091.00	5540	20230713	-44.49	2700	20230314	13.89	5540	-44.49	20230713	2700	13.89	20230314	5540	-44.49	20230713	2700	13.89	20230314	2.81	N	333430	100	30 억	65510	N	N	36	N	N
175	20231101	111013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	75	2	2.48	238395765	76470	54.16	3100	3165	3060	3925	2115	3020	3117.51	0.21	28353	3220	3120	3065	2965	2910	3092	2937	31	905	100	1870	5	1	30726747	951	39.18	2.84	12	0.25	79.00	1091.00	5540	20230713	-44.13	2700	20230314	14.63	5540	-44.13	20230713	2700	14.63	20230314	5540	-44.13	20230713	2700	14.63	20230314	2.81	N	333430	100	30 억	65510	N	N	36	N	N
176	20231101	100956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	95	2	3.15	179175585	57291	40.58	3100	3165	3060	3925	2115	3020	3127.47	0.21	31258	3220	3120	3065	2965	2910	3092	2937	31	905	100	1870	5	1	30726747	957	39.43	2.86	12	0.19	79.00	1091.00	5540	20230713	-43.77	2700	20230314	15.37	5540	-43.77	20230713	2700	15.37	20230314	5540	-43.77	20230713	2700	15.37	20230314	2.81	N	333430	100	30 억	65510	N	N	36	N	N
177	20231101	090958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	100	2	3.31	36589365	11771	8.34	3100	3140	3060	3925	2115	3020	3108.44	0.21	967	3220	3120	3065	2965	2910	3092	2937	31	905	100	1870	5	1	30726747	959	39.49	2.86	12	0.04	79.00	1091.00	5540	20230713	-43.68	2700	20230314	15.56	5540	-43.68	20230713	2700	15.56	20230314	5540	-43.68	20230713	2700	15.56	20230314	2.81	N	333430	100	30 억	65510	N	N	36	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History