KissMeData/013310/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	20	2	0.47	2547778340	601527	65.89	4280	4295	4185	5490	2965	4230	4235.45	8.41	-7388	4520	4375	4295	4150	4070	4335	4110	194	1260	500	2620	5	1	38806582	1649	5.03	0.67	12	1.55	845.00	6314.00	8100	20230706	-47.53	2250	20230103	88.89	8100	-47.53	20230706	2250	88.89	20230103	8100	-47.53	20230706	2250	88.89	20230103	3.73	N	013310	500	194 억	3265178	N	N	N	N
3	20231130	150315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-25	5	-0.59	2378785915	561635	61.52	4280	4295	4185	5490	2965	4230	4235.47	8.41	-13100	4520	4375	4295	4150	4070	4335	4110	194	1260	500	2620	5	1	38806582	1632	4.98	0.67	12	1.45	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	3.73	N	013310	500	194 억	3265178	N	N	N	N
4	20231130	140313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-15	5	-0.35	2074869940	489509	53.62	4280	4295	4185	5490	2965	4230	4238.68	8.41	-18496	4520	4375	4295	4150	4070	4335	4110	194	1260	500	2620	5	1	38806582	1636	4.99	0.67	12	1.26	845.00	6314.00	8100	20230706	-47.96	2250	20230103	87.33	8100	-47.96	20230706	2250	87.33	20230103	8100	-47.96	20230706	2250	87.33	20230103	3.73	N	013310	500	194 억	3265178	N	N	N	N
5	20231130	130313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	-20	5	-0.47	1890429735	445765	48.83	4280	4295	4185	5490	2965	4230	4240.87	8.41	-9897	4520	4375	4295	4150	4070	4335	4110	194	1260	500	2620	5	1	38806582	1634	4.98	0.67	12	1.15	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	3.73	N	013310	500	194 억	3265178	N	N	N	N
6	20231130	120318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-15	5	-0.35	1603047815	377323	41.33	4280	4295	4210	5490	2965	4230	4248.48	8.41	21668	4520	4375	4295	4150	4070	4335	4110	194	1260	500	2620	5	1	38806582	1636	4.99	0.67	12	0.97	845.00	6314.00	8100	20230706	-47.96	2250	20230103	87.33	8100	-47.96	20230706	2250	87.33	20230103	8100	-47.96	20230706	2250	87.33	20230103	3.73	N	013310	500	194 억	3265178	N	N	N	N
7	20231130	110315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	5	2	0.12	1230927005	289429	31.70	4280	4295	4230	5490	2965	4230	4252.95	8.41	46131	4520	4375	4295	4150	4070	4335	4110	194	1260	500	2620	5	1	38806582	1643	5.01	0.67	12	0.75	845.00	6314.00	8100	20230706	-47.72	2250	20230103	88.22	8100	-47.72	20230706	2250	88.22	20230103	8100	-47.72	20230706	2250	88.22	20230103	3.73	N	013310	500	194 억	3265178	N	N	N	N
8	20231130	100312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	25	2	0.59	796103250	187121	20.50	4280	4295	4230	5490	2965	4230	4254.48	8.41	24898	4520	4375	4295	4150	4070	4335	4110	194	1260	500	2620	5	1	38806582	1651	5.04	0.67	12	0.48	845.00	6314.00	8100	20230706	-47.47	2250	20230103	89.11	8100	-47.47	20230706	2250	89.11	20230103	8100	-47.47	20230706	2250	89.11	20230103	3.73	N	013310	500	194 억	3265178	N	N	N	N
9	20231130	090314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	30	2	0.71	80124875	18844	2.06	4280	4280	4230	5490	2965	4230	4252.01	8.41	-5891	4520	4375	4295	4150	4070	4335	4110	194	1260	500	2620	5	1	38806582	1653	5.04	0.67	12	0.05	845.00	6314.00	8100	20230706	-47.41	2250	20230103	89.33	8100	-47.41	20230706	2250	89.33	20230103	8100	-47.41	20230706	2250	89.33	20230103	3.73	N	013310	500	194 억	3265178	N	N	N	N
10	20231129	160313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-125	5	-2.87	3909092080	903381	85.63	4430	4440	4215	5660	3050	4355	4327.26	8.80	-144547	4565	4460	4350	4245	4135	4405	4190	194	1305	500	2700	5	1	38806582	1642	5.01	0.67	12	2.33	845.00	6314.00	8100	20230706	-47.78	2250	20230103	88.00	8100	-47.78	20230706	2250	88.00	20230103	8100	-47.78	20230706	2250	88.00	20230103	3.73	N	013310	500	194 억	3413794	N	N	N	N
11	20231129	150314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-125	5	-2.87	3652215540	842580	79.87	4430	4440	4215	5660	3050	4355	4334.56	8.80	-156648	4565	4460	4350	4245	4135	4405	4190	194	1305	500	2700	5	1	38806582	1642	5.01	0.67	12	2.17	845.00	6314.00	8100	20230706	-47.78	2250	20230103	88.00	8100	-47.78	20230706	2250	88.00	20230103	8100	-47.78	20230706	2250	88.00	20230103	3.73	N	013310	500	194 억	3413794	N	N	N	N
12	20231129	140313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-85	5	-1.95	3053739925	701353	66.48	4430	4440	4255	5660	3050	4355	4354.07	8.80	-155258	4565	4460	4350	4245	4135	4405	4190	194	1305	500	2700	5	1	38806582	1657	5.05	0.68	12	1.81	845.00	6314.00	8100	20230706	-47.28	2250	20230103	89.78	8100	-47.28	20230706	2250	89.78	20230103	8100	-47.28	20230706	2250	89.78	20230103	3.73	N	013310	500	194 억	3413794	N	N	N	N
13	20231129	130315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4305	-50	5	-1.15	2612150605	598220	56.70	4430	4440	4295	5660	3050	4355	4366.54	8.80	-130813	4565	4460	4350	4245	4135	4405	4190	194	1305	500	2700	5	1	38806582	1671	5.09	0.68	12	1.54	845.00	6314.00	8100	20230706	-46.85	2250	20230103	91.33	8100	-46.85	20230706	2250	91.33	20230103	8100	-46.85	20230706	2250	91.33	20230103	3.73	N	013310	500	194 억	3413794	N	N	N	N
14	20231129	120315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	-15	5	-0.34	2170599405	495864	47.00	4430	4440	4330	5660	3050	4355	4377.41	8.80	-93332	4565	4460	4350	4245	4135	4405	4190	194	1305	500	2700	5	1	38806582	1684	5.14	0.69	12	1.28	845.00	6314.00	8100	20230706	-46.42	2250	20230103	92.89	8100	-46.42	20230706	2250	92.89	20230103	8100	-46.42	20230706	2250	92.89	20230103	3.73	N	013310	500	194 억	3413794	N	N	N	N
15	20231129	110313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	-10	5	-0.23	1940435590	442852	41.98	4430	4440	4340	5660	3050	4355	4381.68	8.80	-71357	4565	4460	4350	4245	4135	4405	4190	194	1305	500	2700	5	1	38806582	1686	5.14	0.69	12	1.14	845.00	6314.00	8100	20230706	-46.36	2250	20230103	93.11	8100	-46.36	20230706	2250	93.11	20230103	8100	-46.36	20230706	2250	93.11	20230103	3.73	N	013310	500	194 억	3413794	N	N	N	N
16	20231129	100312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	55	2	1.26	908043830	207253	19.64	4430	4430	4350	5660	3050	4355	4381.33	8.80	-48325	4565	4460	4350	4245	4135	4405	4190	194	1305	500	2700	5	1	38806582	1711	5.22	0.70	12	0.53	845.00	6314.00	8100	20230706	-45.56	2250	20230103	96.00	8100	-45.56	20230706	2250	96.00	20230103	8100	-45.56	20230706	2250	96.00	20230103	3.73	N	013310	500	194 억	3413794	N	N	N	N
17	20231129	090312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	50	2	1.15	96118310	21762	2.06	4430	4430	4380	5660	3050	4355	4416.80	8.80	-4292	4565	4460	4350	4245	4135	4405	4190	194	1305	500	2700	5	1	38806582	1709	5.21	0.70	12	0.06	845.00	6314.00	8100	20230706	-45.62	2250	20230103	95.78	8100	-45.62	20230706	2250	95.78	20230103	8100	-45.62	20230706	2250	95.78	20230103	3.73	N	013310	500	194 억	3413794	N	N	N	N
18	20231128	160313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	5	2	0.11	4555650215	1043595	100.84	4415	4455	4240	5650	3045	4350	4365.37	8.63	60678	4530	4440	4370	4280	4210	4405	4245	194	1300	500	2690	5	1	38806582	1690	5.15	0.69	12	2.69	845.00	6314.00	8100	20230706	-46.23	2250	20230103	93.56	8100	-46.23	20230706	2250	93.56	20230103	8100	-46.23	20230706	2250	93.56	20230103	3.75	N	013310	500	194 억	3347113	N	N	N	N
19	20231128	150256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	0	3	0.00	4355234465	997566	96.39	4415	4455	4240	5650	3045	4350	4365.86	8.63	68033	4530	4440	4370	4280	4210	4405	4245	194	1300	500	2690	5	1	38806582	1688	5.15	0.69	12	2.57	845.00	6314.00	8100	20230706	-46.30	2250	20230103	93.33	8100	-46.30	20230706	2250	93.33	20230103	8100	-46.30	20230706	2250	93.33	20230103	3.75	N	013310	500	194 억	3347113	N	N	N	N
20	20231128	140311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	45	2	1.03	3675330685	842157	81.38	4415	4455	4240	5650	3045	4350	4364.19	8.63	55452	4530	4440	4370	4280	4210	4405	4245	194	1300	500	2690	5	1	38806582	1706	5.20	0.70	12	2.17	845.00	6314.00	8100	20230706	-45.74	2250	20230103	95.33	8100	-45.74	20230706	2250	95.33	20230103	8100	-45.74	20230706	2250	95.33	20230103	3.75	N	013310	500	194 억	3347113	N	N	N	N
21	20231128	130312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	80	2	1.84	3352739565	768978	74.31	4415	4455	4240	5650	3045	4350	4360.00	8.63	53079	4530	4440	4370	4280	4210	4405	4245	194	1300	500	2690	5	1	38806582	1719	5.24	0.70	12	1.98	845.00	6314.00	8100	20230706	-45.31	2250	20230103	96.89	8100	-45.31	20230706	2250	96.89	20230103	8100	-45.31	20230706	2250	96.89	20230103	3.75	N	013310	500	194 억	3347113	N	N	N	N
22	20231128	120311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	70	2	1.61	3037713130	697714	67.42	4415	4455	4240	5650	3045	4350	4353.81	8.63	50311	4530	4440	4370	4280	4210	4405	4245	194	1300	500	2690	5	1	38806582	1715	5.23	0.70	12	1.80	845.00	6314.00	8100	20230706	-45.43	2250	20230103	96.44	8100	-45.43	20230706	2250	96.44	20230103	8100	-45.43	20230706	2250	96.44	20230103	3.75	N	013310	500	194 억	3347113	N	N	N	N
23	20231128	110311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	65	2	1.49	2260404675	521715	50.41	4415	4420	4240	5650	3045	4350	4332.64	8.63	44833	4530	4440	4370	4280	4210	4405	4245	194	1300	500	2690	5	1	38806582	1713	5.22	0.70	12	1.34	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	3.75	N	013310	500	194 억	3347113	N	N	N	N
24	20231128	100312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	-85	5	-1.95	1341992525	311619	30.11	4415	4415	4240	5650	3045	4350	4306.49	8.63	-35202	4530	4440	4370	4280	4210	4405	4245	194	1300	500	2690	5	1	38806582	1655	5.05	0.68	12	0.80	845.00	6314.00	8100	20230706	-47.35	2250	20230103	89.56	8100	-47.35	20230706	2250	89.56	20230103	8100	-47.35	20230706	2250	89.56	20230103	3.75	N	013310	500	194 억	3347113	N	N	N	N
25	20231128	090310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	-20	5	-0.46	260095300	59424	5.74	4415	4415	4330	5650	3045	4350	4377.03	8.63	-40100	4530	4440	4370	4280	4210	4405	4245	194	1300	500	2690	5	1	38806582	1680	5.12	0.69	12	0.15	845.00	6314.00	8100	20230706	-46.54	2250	20230103	92.44	8100	-46.54	20230706	2250	92.44	20230103	8100	-46.54	20230706	2250	92.44	20230103	3.75	N	013310	500	194 억	3347113	N	N	N	N
26	20231127	160312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	-95	5	-2.14	4495560295	1028434	51.61	4455	4460	4300	5770	3115	4445	4371.20	8.77	-71439	4748	4596	4308	4156	3868	4672	4232	194	1325	500	2750	5	1	38806582	1688	5.15	0.69	12	2.65	845.00	6314.00	8100	20230706	-46.30	2250	20230103	93.33	8100	-46.30	20230706	2250	93.33	20230103	8100	-46.30	20230706	2250	93.33	20230103	3.68	N	013310	500	194 억	3402574	N	N	N	N
27	20231127	150310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	-110	5	-2.47	4270486605	976489	49.00	4455	4460	4300	5770	3115	4445	4373.22	8.77	-56915	4748	4596	4308	4156	3868	4672	4232	194	1325	500	2750	5	1	38806582	1682	5.13	0.69	12	2.52	845.00	6314.00	8100	20230706	-46.48	2250	20230103	92.67	8100	-46.48	20230706	2250	92.67	20230103	8100	-46.48	20230706	2250	92.67	20230103	3.68	N	013310	500	194 억	3402574	N	N	N	N
28	20231127	140313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	-110	5	-2.47	3834850455	875530	43.93	4455	4460	4315	5770	3115	4445	4379.95	8.77	-47651	4748	4596	4308	4156	3868	4672	4232	194	1325	500	2750	5	1	38806582	1682	5.13	0.69	12	2.26	845.00	6314.00	8100	20230706	-46.48	2250	20230103	92.67	8100	-46.48	20230706	2250	92.67	20230103	8100	-46.48	20230706	2250	92.67	20230103	3.68	N	013310	500	194 억	3402574	N	N	N	N
29	20231127	130312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	-90	5	-2.02	3621495165	826323	41.46	4455	4460	4315	5770	3115	4445	4382.58	8.77	-38178	4748	4596	4308	4156	3868	4672	4232	194	1325	500	2750	5	1	38806582	1690	5.15	0.69	12	2.13	845.00	6314.00	8100	20230706	-46.23	2250	20230103	93.56	8100	-46.23	20230706	2250	93.56	20230103	8100	-46.23	20230706	2250	93.56	20230103	3.68	N	013310	500	194 억	3402574	N	N	N	N
30	20231127	120312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4325	-120	5	-2.70	3305388945	753230	37.80	4455	4460	4320	5770	3115	4445	4388.20	8.77	-30517	4748	4596	4308	4156	3868	4672	4232	194	1325	500	2750	5	1	38806582	1678	5.12	0.68	12	1.94	845.00	6314.00	8100	20230706	-46.60	2250	20230103	92.22	8100	-46.60	20230706	2250	92.22	20230103	8100	-46.60	20230706	2250	92.22	20230103	3.68	N	013310	500	194 억	3402574	N	N	N	N
31	20231127	110308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-70	5	-1.57	2610096745	593139	29.76	4455	4460	4365	5770	3115	4445	4400.40	8.77	-23273	4748	4596	4308	4156	3868	4672	4232	194	1325	500	2750	5	1	38806582	1698	5.18	0.69	12	1.53	845.00	6314.00	8100	20230706	-45.99	2250	20230103	94.44	8100	-45.99	20230706	2250	94.44	20230103	8100	-45.99	20230706	2250	94.44	20230103	3.68	N	013310	500	194 억	3402574	N	N	N	N
32	20231127	100307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-35	5	-0.79	2035149080	462223	23.19	4455	4460	4365	5770	3115	4445	4402.86	8.77	9392	4748	4596	4308	4156	3868	4672	4232	194	1325	500	2750	5	1	38806582	1711	5.22	0.70	12	1.19	845.00	6314.00	8100	20230706	-45.56	2250	20230103	96.00	8100	-45.56	20230706	2250	96.00	20230103	8100	-45.56	20230706	2250	96.00	20230103	3.68	N	013310	500	194 억	3402574	N	N	N	N
33	20231127	090308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	-30	5	-0.67	675776915	152677	7.66	4455	4460	4375	5770	3115	4445	4426.05	8.77	-27736	4748	4596	4308	4156	3868	4672	4232	194	1325	500	2750	5	1	38806582	1713	5.22	0.70	12	0.39	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	8100	-45.49	20230706	2250	96.22	20230103	8100	-45.49	20230706	2250	96.22	20230103	3.68	N	013310	500	194 억	3402574	N	N	N	N
34	20231124	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	390	2	9.62	8393465370	1948853	488.20	4055	4460	4020	5270	2840	4055	4306.43	8.35	184999	4185	4120	4085	4020	3985	4102	4002	194	1215	500	2510	5	1	38806582	1725	5.26	0.70	12	5.02	845.00	6314.00	8100	20230706	-45.12	2250	20230103	97.56	8100	-45.12	20230706	2250	97.56	20230103	8100	-45.12	20230706	2250	97.56	20230103	3.67	N	013310	500	194 억	3239441	N	N	N	N
35	20231124	150310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	380	2	9.37	7095284040	1655868	414.81	4055	4460	4020	5270	2840	4055	4284.93	8.35	136436	4185	4120	4085	4020	3985	4102	4002	194	1215	500	2510	5	1	38806582	1721	5.25	0.70	12	4.27	845.00	6314.00	8100	20230706	-45.25	2250	20230103	97.11	8100	-45.25	20230706	2250	97.11	20230103	8100	-45.25	20230706	2250	97.11	20230103	3.67	N	013310	500	194 억	3239441	N	N	N	N
36	20231124	140310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	240	2	5.92	3992794235	948861	237.70	4055	4320	4020	5270	2840	4055	4207.99	8.35	52397	4185	4120	4085	4020	3985	4102	4002	194	1215	500	2510	5	1	38806582	1667	5.08	0.68	12	2.45	845.00	6314.00	8100	20230706	-46.98	2250	20230103	90.89	8100	-46.98	20230706	2250	90.89	20230103	8100	-46.98	20230706	2250	90.89	20230103	3.67	N	013310	500	194 억	3239441	N	N	N	N
37	20231124	130309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	155	2	3.82	2574966390	616828	154.52	4055	4230	4020	5270	2840	4055	4174.53	8.35	88887	4185	4120	4085	4020	3985	4102	4002	194	1215	500	2510	5	1	38806582	1634	4.98	0.67	12	1.59	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	3.67	N	013310	500	194 억	3239441	N	N	N	N
38	20231124	120312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	150	2	3.70	2311520555	554215	138.83	4055	4230	4020	5270	2840	4055	4170.80	8.35	81954	4185	4120	4085	4020	3985	4102	4002	194	1215	500	2510	5	1	38806582	1632	4.98	0.67	12	1.43	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	3.67	N	013310	500	194 억	3239441	N	N	N	N
39	20231124	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	120	2	2.96	1934163195	464366	116.33	4055	4230	4020	5270	2840	4055	4165.17	8.35	66751	4185	4120	4085	4020	3985	4102	4002	194	1215	500	2510	5	1	38806582	1620	4.94	0.66	12	1.20	845.00	6314.00	8100	20230706	-48.46	2250	20230103	85.56	8100	-48.46	20230706	2250	85.56	20230103	8100	-48.46	20230706	2250	85.56	20230103	3.67	N	013310	500	194 억	3239441	N	N	N	N
40	20231124	100307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	125	2	3.08	1621251825	389745	97.63	4055	4230	4020	5270	2840	4055	4159.78	8.35	56724	4185	4120	4085	4020	3985	4102	4002	194	1215	500	2510	5	1	38806582	1622	4.95	0.66	12	1.00	845.00	6314.00	8100	20230706	-48.40	2250	20230103	85.78	8100	-48.40	20230706	2250	85.78	20230103	8100	-48.40	20230706	2250	85.78	20230103	3.67	N	013310	500	194 억	3239441	N	N	N	N
41	20231124	090307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	5	2	0.12	148764860	36709	9.20	4055	4080	4020	5270	2840	4055	4052.54	8.35	10846	4185	4120	4085	4020	3985	4102	4002	194	1215	500	2510	5	1	38806582	1576	4.80	0.64	12	0.09	845.00	6314.00	8100	20230706	-49.88	2250	20230103	80.44	8100	-49.88	20230706	2250	80.44	20230103	8100	-49.88	20230706	2250	80.44	20230103	3.67	N	013310	500	194 억	3239441	N	N	N	N
42	20231123	160305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	-60	5	-1.46	1613979065	394187	62.38	4125	4150	4050	5340	2885	4115	4094.62	8.54	-75371	4311	4212	4161	4062	4011	4187	4037	194	1225	500	2550	5	1	38806582	1574	4.80	0.64	12	1.02	845.00	6314.00	8100	20230706	-49.94	2250	20230103	80.22	8100	-49.94	20230706	2250	80.22	20230103	8100	-49.94	20230706	2250	80.22	20230103	3.62	N	013310	500	194 억	3314391	N	N	N	N
43	20231123	150314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	-55	5	-1.34	1522164960	371558	58.80	4125	4150	4055	5340	2885	4115	4096.71	8.54	-75976	4311	4212	4161	4062	4011	4187	4037	194	1225	500	2550	5	1	38806582	1576	4.80	0.64	12	0.96	845.00	6314.00	8100	20230706	-49.88	2250	20230103	80.44	8100	-49.88	20230706	2250	80.44	20230103	8100	-49.88	20230706	2250	80.44	20230103	3.62	N	013310	500	194 억	3314391	N	N	N	N
44	20231123	140310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	-45	5	-1.09	1330560010	324373	51.33	4125	4150	4060	5340	2885	4115	4101.94	8.54	-68227	4311	4212	4161	4062	4011	4187	4037	194	1225	500	2550	5	1	38806582	1579	4.82	0.64	12	0.84	845.00	6314.00	8100	20230706	-49.75	2250	20230103	80.89	8100	-49.75	20230706	2250	80.89	20230103	8100	-49.75	20230706	2250	80.89	20230103	3.62	N	013310	500	194 억	3314391	N	N	N	N
45	20231123	130312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	-25	5	-0.61	1066894165	259613	41.08	4125	4150	4080	5340	2885	4115	4109.56	8.54	-61687	4311	4212	4161	4062	4011	4187	4037	194	1225	500	2550	5	1	38806582	1587	4.84	0.65	12	0.67	845.00	6314.00	8100	20230706	-49.51	2250	20230103	81.78	8100	-49.51	20230706	2250	81.78	20230103	8100	-49.51	20230706	2250	81.78	20230103	3.62	N	013310	500	194 억	3314391	N	N	N	N
46	20231123	120308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	-15	5	-0.36	880849565	214188	33.90	4125	4150	4080	5340	2885	4115	4112.51	8.54	-43781	4311	4212	4161	4062	4011	4187	4037	194	1225	500	2550	5	1	38806582	1591	4.85	0.65	12	0.55	845.00	6314.00	8100	20230706	-49.38	2250	20230103	82.22	8100	-49.38	20230706	2250	82.22	20230103	8100	-49.38	20230706	2250	82.22	20230103	3.62	N	013310	500	194 억	3314391	N	N	N	N
47	20231123	110312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-5	5	-0.12	732028125	177903	28.15	4125	4150	4080	5340	2885	4115	4114.76	8.54	-39732	4311	4212	4161	4062	4011	4187	4037	194	1225	500	2550	5	1	38806582	1595	4.86	0.65	12	0.46	845.00	6314.00	8100	20230706	-49.26	2250	20230103	82.67	8100	-49.26	20230706	2250	82.67	20230103	8100	-49.26	20230706	2250	82.67	20230103	3.62	N	013310	500	194 억	3314391	N	N	N	N
48	20231123	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4105	-10	5	-0.24	424641135	103361	16.36	4125	4150	4080	5340	2885	4115	4108.33	8.54	-19374	4311	4212	4161	4062	4011	4187	4037	194	1225	500	2550	5	1	38806582	1593	4.86	0.65	12	0.27	845.00	6314.00	8100	20230706	-49.32	2250	20230103	82.44	8100	-49.32	20230706	2250	82.44	20230103	8100	-49.32	20230706	2250	82.44	20230103	3.62	N	013310	500	194 억	3314391	N	N	N	N
49	20231123	090306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-5	5	-0.12	73797060	17929	2.84	4125	4150	4095	5340	2885	4115	4116.07	8.54	-9805	4311	4212	4161	4062	4011	4187	4037	194	1225	500	2550	5	1	38806582	1595	4.86	0.65	12	0.05	845.00	6314.00	8100	20230706	-49.26	2250	20230103	82.67	8100	-49.26	20230706	2250	82.67	20230103	8100	-49.26	20230706	2250	82.67	20230103	3.62	N	013310	500	194 억	3314391	N	N	N	N
50	20231122	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	-140	5	-3.29	2600114325	624932	92.85	4215	4260	4110	5530	2980	4255	4161.05	8.79	-97925	4388	4321	4248	4181	4108	4355	4215	194	1275	500	2630	5	1	38806582	1597	4.87	0.65	12	1.61	845.00	6314.00	8100	20230706	-49.20	2250	20230103	82.89	8100	-49.20	20230706	2250	82.89	20230103	8100	-49.20	20230706	2250	82.89	20230103	3.65	N	013310	500	194 억	3410239	N	N	N	N
51	20231122	150305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-125	5	-2.94	2323416385	557693	82.86	4215	4260	4110	5530	2980	4255	4166.12	8.79	-102430	4388	4321	4248	4181	4108	4355	4215	194	1275	500	2630	5	1	38806582	1603	4.89	0.65	12	1.44	845.00	6314.00	8100	20230706	-49.01	2250	20230103	83.56	8100	-49.01	20230706	2250	83.56	20230103	8100	-49.01	20230706	2250	83.56	20230103	3.65	N	013310	500	194 억	3410239	N	N	N	N
52	20231122	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-115	5	-2.70	1832914030	438774	65.19	4215	4260	4135	5530	2980	4255	4177.35	8.79	-69199	4388	4321	4248	4181	4108	4355	4215	194	1275	500	2630	5	1	38806582	1607	4.90	0.66	12	1.13	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	8100	-48.89	20230706	2250	84.00	20230103	8100	-48.89	20230706	2250	84.00	20230103	3.65	N	013310	500	194 억	3410239	N	N	N	N
53	20231122	130312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	-95	5	-2.23	1573390820	376197	55.90	4215	4260	4150	5530	2980	4255	4182.36	8.79	-52915	4388	4321	4248	4181	4108	4355	4215	194	1275	500	2630	5	1	38806582	1614	4.92	0.66	12	0.97	845.00	6314.00	8100	20230706	-48.64	2250	20230103	84.89	8100	-48.64	20230706	2250	84.89	20230103	8100	-48.64	20230706	2250	84.89	20230103	3.65	N	013310	500	194 억	3410239	N	N	N	N
54	20231122	120312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-105	5	-2.47	1385981775	331171	49.21	4215	4260	4150	5530	2980	4255	4185.09	8.79	-20383	4388	4321	4248	4181	4108	4355	4215	194	1275	500	2630	5	1	38806582	1610	4.91	0.66	12	0.85	845.00	6314.00	8100	20230706	-48.77	2250	20230103	84.44	8100	-48.77	20230706	2250	84.44	20230103	8100	-48.77	20230706	2250	84.44	20230103	3.65	N	013310	500	194 억	3410239	N	N	N	N
55	20231122	110320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-70	5	-1.65	1078375965	257250	38.22	4215	4260	4160	5530	2980	4255	4191.94	8.79	-3025	4388	4321	4248	4181	4108	4355	4215	194	1275	500	2630	5	1	38806582	1624	4.95	0.66	12	0.66	845.00	6314.00	8100	20230706	-48.33	2250	20230103	86.00	8100	-48.33	20230706	2250	86.00	20230103	8100	-48.33	20230706	2250	86.00	20230103	3.65	N	013310	500	194 억	3410239	N	N	N	N
56	20231122	100314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-75	5	-1.76	641594495	152665	22.68	4215	4260	4165	5530	2980	4255	4202.63	8.79	-36038	4388	4321	4248	4181	4108	4355	4215	194	1275	500	2630	5	1	38806582	1622	4.95	0.66	12	0.39	845.00	6314.00	8100	20230706	-48.40	2250	20230103	85.78	8100	-48.40	20230706	2250	85.78	20230103	8100	-48.40	20230706	2250	85.78	20230103	3.65	N	013310	500	194 억	3410239	N	N	N	N
57	20231122	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-15	5	-0.35	144837145	34434	5.12	4215	4250	4190	5530	2980	4255	4206.22	8.79	-20468	4388	4321	4248	4181	4108	4355	4215	194	1275	500	2630	5	1	38806582	1645	5.02	0.67	12	0.09	845.00	6314.00	8100	20230706	-47.65	2250	20230103	88.44	8100	-47.65	20230706	2250	88.44	20230103	8100	-47.65	20230706	2250	88.44	20230103	3.65	N	013310	500	194 억	3410239	N	N	N	N
58	20231121	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	65	2	1.55	2763519425	649786	103.34	4245	4315	4175	5440	2935	4190	4253.03	8.79	-12807	4403	4296	4243	4136	4083	4270	4110	194	1250	500	2590	5	1	38806582	1651	5.04	0.67	12	1.67	845.00	6314.00	8100	20230706	-47.47	2250	20230103	89.11	8100	-47.47	20230706	2250	89.11	20230103	8100	-47.47	20230706	2250	89.11	20230103	3.56	N	013310	500	194 억	3411267	N	N	N	N
59	20231121	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	55	2	1.31	2554707980	600616	95.52	4245	4315	4175	5440	2935	4190	4253.55	8.79	-4025	4403	4296	4243	4136	4083	4270	4110	194	1250	500	2590	5	1	38806582	1647	5.02	0.67	12	1.55	845.00	6314.00	8100	20230706	-47.59	2250	20230103	88.67	8100	-47.59	20230706	2250	88.67	20230103	8100	-47.59	20230706	2250	88.67	20230103	3.56	N	013310	500	194 억	3411267	N	N	N	N
60	20231121	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	70	2	1.67	2254072355	529740	84.25	4245	4315	4175	5440	2935	4190	4255.13	8.79	-5672	4403	4296	4243	4136	4083	4270	4110	194	1250	500	2590	5	1	38806582	1653	5.04	0.67	12	1.37	845.00	6314.00	8100	20230706	-47.41	2250	20230103	89.33	8100	-47.41	20230706	2250	89.33	20230103	8100	-47.41	20230706	2250	89.33	20230103	3.56	N	013310	500	194 억	3411267	N	N	N	N
61	20231121	130301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	95	2	2.27	1903380875	447412	71.16	4245	4315	4175	5440	2935	4190	4254.29	8.79	44031	4403	4296	4243	4136	4083	4270	4110	194	1250	500	2590	5	1	38806582	1663	5.07	0.68	12	1.15	845.00	6314.00	8100	20230706	-47.10	2250	20230103	90.44	8100	-47.10	20230706	2250	90.44	20230103	8100	-47.10	20230706	2250	90.44	20230103	3.56	N	013310	500	194 억	3411267	N	N	N	N
62	20231121	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	110	2	2.63	1642636160	386609	61.49	4245	4315	4175	5440	2935	4190	4248.93	8.79	43299	4403	4296	4243	4136	4083	4270	4110	194	1250	500	2590	5	1	38806582	1669	5.09	0.68	12	1.00	845.00	6314.00	8100	20230706	-46.91	2250	20230103	91.11	8100	-46.91	20230706	2250	91.11	20230103	8100	-46.91	20230706	2250	91.11	20230103	3.56	N	013310	500	194 억	3411267	N	N	N	N
63	20231121	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	75	2	1.79	1111714160	262713	41.78	4245	4280	4175	5440	2935	4190	4231.77	8.79	28044	4403	4296	4243	4136	4083	4270	4110	194	1250	500	2590	5	1	38806582	1655	5.05	0.68	12	0.68	845.00	6314.00	8100	20230706	-47.35	2250	20230103	89.56	8100	-47.35	20230706	2250	89.56	20230103	8100	-47.35	20230706	2250	89.56	20230103	3.56	N	013310	500	194 억	3411267	N	N	N	N
64	20231121	100254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	50	2	1.19	621104910	147522	23.46	4245	4245	4175	5440	2935	4190	4210.34	8.79	12449	4403	4296	4243	4136	4083	4270	4110	194	1250	500	2590	5	1	38806582	1645	5.02	0.67	12	0.38	845.00	6314.00	8100	20230706	-47.65	2250	20230103	88.44	8100	-47.65	20230706	2250	88.44	20230103	8100	-47.65	20230706	2250	88.44	20230103	3.56	N	013310	500	194 억	3411267	N	N	N	N
65	20231121	090256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	15	2	0.36	64950935	15343	2.44	4245	4245	4205	5440	2935	4190	4235.16	8.79	-6508	4403	4296	4243	4136	4083	4270	4110	194	1250	500	2590	5	1	38806582	1632	4.98	0.67	12	0.04	845.00	6314.00	8100	20230706	-48.09	2250	20230103	86.89	8100	-48.09	20230706	2250	86.89	20230103	8100	-48.09	20230706	2250	86.89	20230103	3.56	N	013310	500	194 억	3411267	N	N	N	N
66	20231120	160257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-95	5	-2.22	2625367190	618595	56.27	4325	4350	4190	5570	3000	4285	4244.24	8.92	-49108	4518	4401	4328	4211	4138	4365	4175	194	1285	500	2650	5	1	38806582	1626	4.96	0.66	12	1.59	845.00	6314.00	8100	20230706	-48.27	2250	20230103	86.22	8100	-48.27	20230706	2250	86.22	20230103	8100	-48.27	20230706	2250	86.22	20230103	3.59	N	013310	500	194 억	3463369	N	N	N	N
67	20231120	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	-75	5	-1.75	2444957970	575620	52.36	4325	4350	4200	5570	3000	4285	4247.52	8.92	-38290	4518	4401	4328	4211	4138	4365	4175	194	1285	500	2650	5	1	38806582	1634	4.98	0.67	12	1.48	845.00	6314.00	8100	20230706	-48.02	2250	20230103	87.11	8100	-48.02	20230706	2250	87.11	20230103	8100	-48.02	20230706	2250	87.11	20230103	3.59	N	013310	500	194 억	3463369	N	N	N	N
68	20231120	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-70	5	-1.63	2109461430	495900	45.11	4325	4350	4205	5570	3000	4285	4253.80	8.92	-17481	4518	4401	4328	4211	4138	4365	4175	194	1285	500	2650	5	1	38806582	1636	4.99	0.67	12	1.28	845.00	6314.00	8100	20230706	-47.96	2250	20230103	87.33	8100	-47.96	20230706	2250	87.33	20230103	8100	-47.96	20230706	2250	87.33	20230103	3.59	N	013310	500	194 억	3463369	N	N	N	N
69	20231120	130257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	-60	5	-1.40	1842770725	432672	39.36	4325	4350	4215	5570	3000	4285	4259.05	8.92	-8033	4518	4401	4328	4211	4138	4365	4175	194	1285	500	2650	5	1	38806582	1640	5.00	0.67	12	1.11	845.00	6314.00	8100	20230706	-47.84	2250	20230103	87.78	8100	-47.84	20230706	2250	87.78	20230103	8100	-47.84	20230706	2250	87.78	20230103	3.59	N	013310	500	194 억	3463369	N	N	N	N
70	20231120	120257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-50	5	-1.17	1605817460	376581	34.26	4325	4350	4215	5570	3000	4285	4264.20	8.92	5026	4518	4401	4328	4211	4138	4365	4175	194	1285	500	2650	5	1	38806582	1643	5.01	0.67	12	0.97	845.00	6314.00	8100	20230706	-47.72	2250	20230103	88.22	8100	-47.72	20230706	2250	88.22	20230103	8100	-47.72	20230706	2250	88.22	20230103	3.59	N	013310	500	194 억	3463369	N	N	N	N
71	20231120	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-35	5	-0.82	1366583265	320303	29.14	4325	4350	4215	5570	3000	4285	4266.53	8.92	27800	4518	4401	4328	4211	4138	4365	4175	194	1285	500	2650	5	1	38806582	1649	5.03	0.67	12	0.83	845.00	6314.00	8100	20230706	-47.53	2250	20230103	88.89	8100	-47.53	20230706	2250	88.89	20230103	8100	-47.53	20230706	2250	88.89	20230103	3.59	N	013310	500	194 억	3463369	N	N	N	N
72	20231120	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-35	5	-0.82	1134949280	265719	24.17	4325	4350	4215	5570	3000	4285	4271.24	8.92	33448	4518	4401	4328	4211	4138	4365	4175	194	1285	500	2650	5	1	38806582	1649	5.03	0.67	12	0.68	845.00	6314.00	8100	20230706	-47.53	2250	20230103	88.89	8100	-47.53	20230706	2250	88.89	20230103	8100	-47.53	20230706	2250	88.89	20230103	3.59	N	013310	500	194 억	3463369	N	N	N	N
73	20231120	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	55	2	1.28	136121560	31445	2.86	4325	4350	4300	5570	3000	4285	4328.92	8.92	-11097	4518	4401	4328	4211	4138	4365	4175	194	1285	500	2650	5	1	38806582	1684	5.14	0.69	12	0.08	845.00	6314.00	8100	20230706	-46.42	2250	20230103	92.89	8100	-46.42	20230706	2250	92.89	20230103	8100	-46.42	20230706	2250	92.89	20230103	3.59	N	013310	500	194 억	3463369	N	N	N	N
74	20231117	160302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	-100	5	-2.28	4759142950	1093879	73.35	4445	4445	4255	5700	3070	4385	4350.74	9.04	-46200	4511	4447	4371	4307	4231	4480	4340	194	1315	500	2710	5	1	38806582	1663	5.07	0.68	12	2.82	845.00	6314.00	8100	20230706	-47.10	2250	20230103	90.44	8100	-47.10	20230706	2250	90.44	20230103	8100	-47.10	20230706	2250	90.44	20230103	3.36	N	013310	500	194 억	3507358	N	N	N	N
75	20231117	150305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	-70	5	-1.60	4373111755	1004211	67.33	4445	4445	4255	5700	3070	4385	4354.77	9.04	-52638	4511	4447	4371	4307	4231	4480	4340	194	1315	500	2710	5	1	38806582	1675	5.11	0.68	12	2.59	845.00	6314.00	8100	20230706	-46.73	2250	20230103	91.78	8100	-46.73	20230706	2250	91.78	20230103	8100	-46.73	20230706	2250	91.78	20230103	3.36	N	013310	500	194 억	3507358	N	N	N	N
76	20231117	140304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	-30	5	-0.68	3528612485	807562	54.15	4445	4445	4320	5700	3070	4385	4369.46	9.04	-40503	4511	4447	4371	4307	4231	4480	4340	194	1315	500	2710	5	1	38806582	1690	5.15	0.69	12	2.08	845.00	6314.00	8100	20230706	-46.23	2250	20230103	93.56	8100	-46.23	20230706	2250	93.56	20230103	8100	-46.23	20230706	2250	93.56	20230103	3.36	N	013310	500	194 억	3507358	N	N	N	N
77	20231117	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	-5	5	-0.11	2977047100	680805	45.65	4445	4445	4320	5700	3070	4385	4372.83	9.04	-30340	4511	4447	4371	4307	4231	4480	4340	194	1315	500	2710	5	1	38806582	1700	5.18	0.69	12	1.75	845.00	6314.00	8100	20230706	-45.93	2250	20230103	94.67	8100	-45.93	20230706	2250	94.67	20230103	8100	-45.93	20230706	2250	94.67	20230103	3.36	N	013310	500	194 억	3507358	N	N	N	N
78	20231117	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4365	-20	5	-0.46	2794164785	638925	42.84	4445	4445	4320	5700	3070	4385	4373.23	9.04	-21933	4511	4447	4371	4307	4231	4480	4340	194	1315	500	2710	5	1	38806582	1694	5.17	0.69	12	1.65	845.00	6314.00	8100	20230706	-46.11	2250	20230103	94.00	8100	-46.11	20230706	2250	94.00	20230103	8100	-46.11	20230706	2250	94.00	20230103	3.36	N	013310	500	194 억	3507358	N	N	N	N
79	20231117	110304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4365	-20	5	-0.46	2372427435	542560	36.38	4445	4445	4320	5700	3070	4385	4372.65	9.04	-16137	4511	4447	4371	4307	4231	4480	4340	194	1315	500	2710	5	1	38806582	1694	5.17	0.69	12	1.40	845.00	6314.00	8100	20230706	-46.11	2250	20230103	94.00	8100	-46.11	20230706	2250	94.00	20230103	8100	-46.11	20230706	2250	94.00	20230103	3.36	N	013310	500	194 억	3507358	N	N	N	N
80	20231117	100304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-15	5	-0.34	1849190290	422827	28.35	4445	4445	4320	5700	3070	4385	4373.40	9.04	-21644	4511	4447	4371	4307	4231	4480	4340	194	1315	500	2710	5	1	38806582	1696	5.17	0.69	12	1.09	845.00	6314.00	8100	20230706	-46.05	2250	20230103	94.22	8100	-46.05	20230706	2250	94.22	20230103	8100	-46.05	20230706	2250	94.22	20230103	3.36	N	013310	500	194 억	3507358	N	N	N	N
81	20231117	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	-40	5	-0.91	369795750	84224	5.65	4445	4445	4345	5700	3070	4385	4390.62	9.04	-45445	4511	4447	4371	4307	4231	4480	4340	194	1315	500	2710	5	1	38806582	1686	5.14	0.69	12	0.22	845.00	6314.00	8100	20230706	-46.36	2250	20230103	93.11	8100	-46.36	20230706	2250	93.11	20230103	8100	-46.36	20230706	2250	93.11	20230103	3.36	N	013310	500	194 억	3507358	N	N	N	N
82	20231116	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	90	2	2.08	6179660165	1412087	48.36	4345	4435	4295	5610	3025	4320	4376.26	8.91	17972	4593	4456	4333	4196	4073	4525	4265	194	1290	500	2670	5	1	38806582	1711	5.22	0.70	12	3.64	845.00	6314.00	8100	20230706	-45.56	2250	20230103	96.00	8100	-45.56	20230706	2250	96.00	20230103	8100	-45.56	20230706	2250	96.00	20230103	3.34	N	013310	500	194 억	3456085	N	N	N	N
83	20231116	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	75	2	1.74	5559212860	1271242	43.54	4345	4435	4295	5610	3025	4320	4373.06	8.91	26169	4593	4456	4333	4196	4073	4525	4265	194	1290	500	2670	5	1	38806582	1706	5.20	0.70	12	3.28	845.00	6314.00	8100	20230706	-45.74	2250	20230103	95.33	8100	-45.74	20230706	2250	95.33	20230103	8100	-45.74	20230706	2250	95.33	20230103	3.34	N	013310	500	194 억	3456085	N	N	N	N
84	20231116	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4365	45	2	1.04	5190234835	1186925	40.65	4345	4435	4295	5610	3025	4320	4372.84	8.91	40365	4593	4456	4333	4196	4073	4525	4265	194	1290	500	2670	5	1	38806582	1694	5.17	0.69	12	3.06	845.00	6314.00	8100	20230706	-46.11	2250	20230103	94.00	8100	-46.11	20230706	2250	94.00	20230103	8100	-46.11	20230706	2250	94.00	20230103	3.34	N	013310	500	194 억	3456085	N	N	N	N
85	20231116	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	50	2	1.16	4115707160	942257	32.27	4345	4435	4295	5610	3025	4320	4367.92	8.91	-20262	4593	4456	4333	4196	4073	4525	4265	194	1290	500	2670	5	1	38806582	1696	5.17	0.69	12	2.43	845.00	6314.00	8100	20230706	-46.05	2250	20230103	94.22	8100	-46.05	20230706	2250	94.22	20230103	8100	-46.05	20230706	2250	94.22	20230103	3.34	N	013310	500	194 억	3456085	N	N	N	N
86	20231116	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	10	2	0.23	3621051505	827751	28.35	4345	4435	4305	5610	3025	4320	4374.57	8.91	-27712	4593	4456	4333	4196	4073	4525	4265	194	1290	500	2670	5	1	38806582	1680	5.12	0.69	12	2.13	845.00	6314.00	8100	20230706	-46.54	2250	20230103	92.44	8100	-46.54	20230706	2250	92.44	20230103	8100	-46.54	20230706	2250	92.44	20230103	3.34	N	013310	500	194 억	3456085	N	N	N	N
87	20231116	110301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	15	2	0.35	3006139570	685762	23.49	4345	4435	4320	5610	3025	4320	4383.65	8.91	-23373	4593	4456	4333	4196	4073	4525	4265	194	1290	500	2670	5	1	38806582	1682	5.13	0.69	12	1.77	845.00	6314.00	8100	20230706	-46.48	2250	20230103	92.67	8100	-46.48	20230706	2250	92.67	20230103	8100	-46.48	20230706	2250	92.67	20230103	3.34	N	013310	500	194 억	3456085	N	N	N	N
88	20231116	100300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4325	5	2	0.12	284862530	65519	2.24	4345	4365	4320	5610	3025	4320	4347.79	8.91	-27060	4593	4456	4333	4196	4073	4525	4265	194	1290	500	2670	5	1	38806582	1678	5.12	0.68	12	0.17	845.00	6314.00	8100	20230706	-46.60	2250	20230103	92.22	8100	-46.60	20230706	2250	92.22	20230103	8100	-46.60	20230706	2250	92.22	20230103	3.34	N	013310	500	194 억	3456085	N	N	N	N
89	20231116	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	0	3	0.00	0	0	0.00	0	0	0	5610	3025	4320	0.00	8.91	0	4593	4456	4333	4196	4073	4525	4265	194	1290	500	2670	5	1	38806582	1676	5.11	0.68	12	0.00	845.00	6314.00	8100	20230706	-46.67	2250	20230103	92.00	8100	-46.67	20230706	2250	92.00	20230103	8100	-46.67	20230706	2250	92.00	20230103	3.34	N	013310	500	194 억	3456085	N	N	N	N
90	20231115	160247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	175	2	4.22	12562418770	2889574	124.72	4315	4470	4210	5380	2905	4145	4347.50	8.41	216702	4491	4317	3971	3797	3451	4405	3885	194	1235	500	2560	5	1	38806582	1676	5.11	0.68	12	7.45	845.00	6314.00	8100	20230706	-46.67	2250	20230103	92.00	8100	-46.67	20230706	2250	92.00	20230103	8100	-46.67	20230706	2250	92.00	20230103	3.40	N	013310	500	194 억	3265106	N	N	N	N
91	20231115	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	200	2	4.83	12137916715	2791426	120.48	4315	4470	4210	5380	2905	4145	4348.29	8.41	180912	4491	4317	3971	3797	3451	4405	3885	194	1235	500	2560	5	1	38806582	1686	5.14	0.69	12	7.19	845.00	6314.00	8100	20230706	-46.36	2250	20230103	93.11	8100	-46.36	20230706	2250	93.11	20230103	8100	-46.36	20230706	2250	93.11	20230103	3.40	N	013310	500	194 억	3265106	N	N	N	N
92	20231115	140307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	200	2	4.83	11445372290	2631946	113.60	4315	4470	4210	5380	2905	4145	4348.63	8.41	142307	4491	4317	3971	3797	3451	4405	3885	194	1235	500	2560	5	1	38806582	1686	5.14	0.69	12	6.78	845.00	6314.00	8100	20230706	-46.36	2250	20230103	93.11	8100	-46.36	20230706	2250	93.11	20230103	8100	-46.36	20230706	2250	93.11	20230103	3.40	N	013310	500	194 억	3265106	N	N	N	N
93	20231115	130306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	205	2	4.95	11044345155	2539877	109.62	4315	4470	4210	5380	2905	4145	4348.38	8.41	148342	4491	4317	3971	3797	3451	4405	3885	194	1235	500	2560	5	1	38806582	1688	5.15	0.69	12	6.54	845.00	6314.00	8100	20230706	-46.30	2250	20230103	93.33	8100	-46.30	20230706	2250	93.33	20230103	8100	-46.30	20230706	2250	93.33	20230103	3.40	N	013310	500	194 억	3265106	N	N	N	N
94	20231115	120307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4325	180	2	4.34	10667098470	2452963	105.87	4315	4470	4210	5380	2905	4145	4348.66	8.41	142961	4491	4317	3971	3797	3451	4405	3885	194	1235	500	2560	5	1	38806582	1678	5.12	0.68	12	6.32	845.00	6314.00	8100	20230706	-46.60	2250	20230103	92.22	8100	-46.60	20230706	2250	92.22	20230103	8100	-46.60	20230706	2250	92.22	20230103	3.40	N	013310	500	194 억	3265106	N	N	N	N
95	20231115	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	195	2	4.70	10078843460	2317059	100.01	4315	4470	4210	5380	2905	4145	4349.84	8.41	145838	4491	4317	3971	3797	3451	4405	3885	194	1235	500	2560	5	1	38806582	1684	5.14	0.69	12	5.97	845.00	6314.00	8100	20230706	-46.42	2250	20230103	92.89	8100	-46.42	20230706	2250	92.89	20230103	8100	-46.42	20230706	2250	92.89	20230103	3.40	N	013310	500	194 억	3265106	N	N	N	N
96	20231115	100305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	245	2	5.91	8627140095	1985015	85.68	4315	4470	4210	5380	2905	4145	4346.13	8.41	144301	4491	4317	3971	3797	3451	4405	3885	194	1235	500	2560	5	1	38806582	1704	5.20	0.70	12	5.12	845.00	6314.00	8100	20230706	-45.80	2250	20230103	95.11	8100	-45.80	20230706	2250	95.11	20230103	8100	-45.80	20230706	2250	95.11	20230103	3.40	N	013310	500	194 억	3265106	N	N	N	N
97	20231115	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	135	2	3.26	1493902150	349401	15.08	4315	4320	4210	5380	2905	4145	4275.61	8.41	-128511	4491	4317	3971	3797	3451	4405	3885	194	1235	500	2560	5	1	38806582	1661	5.07	0.68	12	0.90	845.00	6314.00	8100	20230706	-47.16	2250	20230103	90.22	8100	-47.16	20230706	2250	90.22	20230103	8100	-47.16	20230706	2250	90.22	20230103	3.40	N	013310	500	194 억	3265106	N	N	N	N
98	20231114	160302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	545	2	15.14	8673338495	2192452	773.05	3625	4145	3625	4680	2520	3600	3954.55	7.74	271043	3766	3682	3636	3552	3506	3660	3530	194	1080	500	2230	5	1	38806582	1609	4.91	0.66	12	5.65	845.00	6314.00	8100	20230706	-48.83	2250	20230103	84.22	8100	-48.83	20230706	2250	84.22	20230103	8100	-48.83	20230706	2250	84.22	20230103	3.46	N	013310	500	194 억	3003965	N	N	N	N
99	20231114	150301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	420	2	11.67	7192459230	1830659	645.48	3625	4065	3625	4680	2520	3600	3928.94	7.74	216033	3766	3682	3636	3552	3506	3660	3530	194	1080	500	2230	5	1	38806582	1560	4.76	0.64	12	4.72	845.00	6314.00	8100	20230706	-50.37	2250	20230103	78.67	8100	-50.37	20230706	2250	78.67	20230103	8100	-50.37	20230706	2250	78.67	20230103	3.46	N	013310	500	194 억	3003965	N	N	N	N
100	20231114	140302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3905	305	2	8.47	3540533400	916224	323.06	3625	3985	3625	4680	2520	3600	3864.35	7.74	71562	3766	3682	3636	3552	3506	3660	3530	194	1080	500	2230	5	1	38806582	1515	4.62	0.62	12	2.36	845.00	6314.00	8100	20230706	-51.79	2250	20230103	73.56	8100	-51.79	20230706	2250	73.56	20230103	8100	-51.79	20230706	2250	73.56	20230103	3.46	N	013310	500	194 억	3003965	N	N	N	N
101	20231114	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3840	240	2	6.67	1388853690	366374	129.18	3625	3845	3625	4680	2520	3600	3790.96	7.74	147101	3766	3682	3636	3552	3506	3660	3530	194	1080	500	2230	5	1	38806582	1490	4.54	0.61	12	0.94	845.00	6314.00	8100	20230706	-52.59	2250	20230103	70.67	8100	-52.59	20230706	2250	70.67	20230103	8100	-52.59	20230706	2250	70.67	20230103	3.46	N	013310	500	194 억	3003965	N	N	N	N
102	20231114	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3830	230	2	6.39	1195767650	315866	111.37	3625	3845	3625	4680	2520	3600	3785.86	7.74	118865	3766	3682	3636	3552	3506	3660	3530	194	1080	500	2230	5	1	38806582	1486	4.53	0.61	12	0.81	845.00	6314.00	8100	20230706	-52.72	2250	20230103	70.22	8100	-52.72	20230706	2250	70.22	20230103	8100	-52.72	20230706	2250	70.22	20230103	3.46	N	013310	500	194 억	3003965	N	N	N	N
103	20231114	110305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3815	215	2	5.97	1017316690	269009	94.85	3625	3845	3625	4680	2520	3600	3781.92	7.74	114682	3766	3682	3636	3552	3506	3660	3530	194	1080	500	2230	5	1	38806582	1480	4.51	0.60	12	0.69	845.00	6314.00	8100	20230706	-52.90	2250	20230103	69.56	8100	-52.90	20230706	2250	69.56	20230103	8100	-52.90	20230706	2250	69.56	20230103	3.46	N	013310	500	194 억	3003965	N	N	N	N
104	20231114	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3835	235	2	6.53	791866950	210085	74.08	3625	3845	3625	4680	2520	3600	3769.51	7.74	86142	3766	3682	3636	3552	3506	3660	3530	194	1080	500	2230	5	1	38806582	1488	4.54	0.61	12	0.54	845.00	6314.00	8100	20230706	-52.65	2250	20230103	70.44	8100	-52.65	20230706	2250	70.44	20230103	8100	-52.65	20230706	2250	70.44	20230103	3.46	N	013310	500	194 억	3003965	N	N	N	N
105	20231114	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3700	100	2	2.78	79683420	21677	7.64	3625	3710	3625	4680	2520	3600	3677.01	7.74	15815	3766	3682	3636	3552	3506	3660	3530	194	1080	500	2230	5	1	38806582	1436	4.38	0.59	12	0.06	845.00	6314.00	8100	20230706	-54.32	2250	20230103	64.44	8100	-54.32	20230706	2250	64.44	20230103	8100	-54.32	20230706	2250	64.44	20230103	3.46	N	013310	500	194 억	3003965	N	N	N	N
106	20231113	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3600	-55	5	-1.50	1002462205	276471	93.34	3695	3720	3590	4750	2560	3655	3626.09	7.77	-10038	3788	3721	3678	3611	3568	3700	3590	194	1095	500	2260	5	1	38806582	1397	4.26	0.57	12	0.71	845.00	6314.00	8100	20230706	-55.56	2250	20230103	60.00	8100	-55.56	20230706	2250	60.00	20230103	8100	-55.56	20230706	2250	60.00	20230103	3.64	N	013310	500	194 억	3014151	N	N	N	N
107	20231113	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3605	-50	5	-1.37	912122595	251392	84.87	3695	3720	3590	4750	2560	3655	3628.29	7.77	-24280	3788	3721	3678	3611	3568	3700	3590	194	1095	500	2260	5	1	38806582	1399	4.27	0.57	12	0.65	845.00	6314.00	8100	20230706	-55.49	2250	20230103	60.22	8100	-55.49	20230706	2250	60.22	20230103	8100	-55.49	20230706	2250	60.22	20230103	3.64	N	013310	500	194 억	3014151	N	N	N	N
108	20231113	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3605	-50	5	-1.37	753343670	207290	69.98	3695	3720	3590	4750	2560	3655	3634.25	7.77	-36769	3788	3721	3678	3611	3568	3700	3590	194	1095	500	2260	5	1	38806582	1399	4.27	0.57	12	0.53	845.00	6314.00	8100	20230706	-55.49	2250	20230103	60.22	8100	-55.49	20230706	2250	60.22	20230103	8100	-55.49	20230706	2250	60.22	20230103	3.64	N	013310	500	194 억	3014151	N	N	N	N
109	20231113	130256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3610	-45	5	-1.23	610836980	167734	56.63	3695	3720	3600	4750	2560	3655	3641.70	7.77	-45612	3788	3721	3678	3611	3568	3700	3590	194	1095	500	2260	5	1	38806582	1401	4.27	0.57	12	0.43	845.00	6314.00	8100	20230706	-55.43	2250	20230103	60.44	8100	-55.43	20230706	2250	60.44	20230103	8100	-55.43	20230706	2250	60.44	20230103	3.64	N	013310	500	194 억	3014151	N	N	N	N
110	20231113	120257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3620	-35	5	-0.96	467887695	128152	43.27	3695	3720	3615	4750	2560	3655	3651.04	7.77	-51249	3788	3721	3678	3611	3568	3700	3590	194	1095	500	2260	5	1	38806582	1405	4.28	0.57	12	0.33	845.00	6314.00	8100	20230706	-55.31	2250	20230103	60.89	8100	-55.31	20230706	2250	60.89	20230103	8100	-55.31	20230706	2250	60.89	20230103	3.64	N	013310	500	194 억	3014151	N	N	N	N
111	20231113	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3645	-10	5	-0.27	317279460	86684	29.27	3695	3720	3620	4750	2560	3655	3660.18	7.77	-23048	3788	3721	3678	3611	3568	3700	3590	194	1095	500	2260	5	1	38806582	1414	4.31	0.58	12	0.22	845.00	6314.00	8100	20230706	-55.00	2250	20230103	62.00	8100	-55.00	20230706	2250	62.00	20230103	8100	-55.00	20230706	2250	62.00	20230103	3.64	N	013310	500	194 억	3014151	N	N	N	N
112	20231113	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3680	25	2	0.68	197765340	53913	18.20	3695	3720	3630	4750	2560	3655	3668.23	7.77	-13813	3788	3721	3678	3611	3568	3700	3590	194	1095	500	2260	5	1	38806582	1428	4.36	0.58	12	0.14	845.00	6314.00	8100	20230706	-54.57	2250	20230103	63.56	8100	-54.57	20230706	2250	63.56	20230103	8100	-54.57	20230706	2250	63.56	20230103	3.64	N	013310	500	194 억	3014151	N	N	N	N
113	20231113	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3680	25	2	0.68	28552440	7738	2.61	3695	3720	3665	4750	2560	3655	3689.90	7.77	2942	3788	3721	3678	3611	3568	3700	3590	194	1095	500	2260	5	1	38806582	1428	4.36	0.58	12	0.02	845.00	6314.00	8100	20230706	-54.57	2250	20230103	63.56	8100	-54.57	20230706	2250	63.56	20230103	8100	-54.57	20230706	2250	63.56	20230103	3.64	N	013310	500	194 억	3014151	N	N	N	N
114	20231110	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3655	-100	5	-2.66	1067218875	290816	50.04	3705	3745	3635	4880	2630	3755	3669.81	7.90	-52113	3928	3841	3783	3696	3638	3812	3667	194	1125	500	2320	5	1	38806582	1418	4.33	0.58	12	0.75	845.00	6314.00	8100	20230706	-54.88	2250	20230103	62.44	8100	-54.88	20230706	2250	62.44	20230103	8100	-54.88	20230706	2250	62.44	20230103	3.68	N	013310	500	194 억	3066256	N	N	N	N
115	20231110	150301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3660	-95	5	-2.53	1013716045	276187	47.53	3705	3745	3635	4880	2630	3755	3670.40	7.90	-51261	3928	3841	3783	3696	3638	3812	3667	194	1125	500	2320	5	1	38806582	1420	4.33	0.58	12	0.71	845.00	6314.00	8100	20230706	-54.81	2250	20230103	62.67	8100	-54.81	20230706	2250	62.67	20230103	8100	-54.81	20230706	2250	62.67	20230103	3.68	N	013310	500	194 억	3066256	N	N	N	N
116	20231110	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3665	-90	5	-2.40	830347465	226080	38.90	3705	3745	3635	4880	2630	3755	3672.80	7.90	-36695	3928	3841	3783	3696	3638	3812	3667	194	1125	500	2320	5	1	38806582	1422	4.34	0.58	12	0.58	845.00	6314.00	8100	20230706	-54.75	2250	20230103	62.89	8100	-54.75	20230706	2250	62.89	20230103	8100	-54.75	20230706	2250	62.89	20230103	3.68	N	013310	500	194 억	3066256	N	N	N	N
117	20231110	130301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3670	-85	5	-2.26	740304920	201480	34.67	3705	3745	3635	4880	2630	3755	3674.33	7.90	-29000	3928	3841	3783	3696	3638	3812	3667	194	1125	500	2320	5	1	38806582	1424	4.34	0.58	12	0.52	845.00	6314.00	8100	20230706	-54.69	2250	20230103	63.11	8100	-54.69	20230706	2250	63.11	20230103	8100	-54.69	20230706	2250	63.11	20230103	3.68	N	013310	500	194 억	3066256	N	N	N	N
118	20231110	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3680	-75	5	-2.00	577279460	156998	27.02	3705	3745	3635	4880	2630	3755	3676.99	7.90	-23150	3928	3841	3783	3696	3638	3812	3667	194	1125	500	2320	5	1	38806582	1428	4.36	0.58	12	0.40	845.00	6314.00	8100	20230706	-54.57	2250	20230103	63.56	8100	-54.57	20230706	2250	63.56	20230103	8100	-54.57	20230706	2250	63.56	20230103	3.68	N	013310	500	194 억	3066256	N	N	N	N
119	20231110	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3665	-90	5	-2.40	489640550	133113	22.91	3705	3745	3635	4880	2630	3755	3678.38	7.90	-13328	3928	3841	3783	3696	3638	3812	3667	194	1125	500	2320	5	1	38806582	1422	4.34	0.58	12	0.34	845.00	6314.00	8100	20230706	-54.75	2250	20230103	62.89	8100	-54.75	20230706	2250	62.89	20230103	8100	-54.75	20230706	2250	62.89	20230103	3.68	N	013310	500	194 억	3066256	N	N	N	N
120	20231110	100300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3690	-65	5	-1.73	418041065	113609	19.55	3705	3745	3635	4880	2630	3755	3679.65	7.90	-14856	3928	3841	3783	3696	3638	3812	3667	194	1125	500	2320	5	1	38806582	1432	4.37	0.58	12	0.29	845.00	6314.00	8100	20230706	-54.44	2250	20230103	64.00	8100	-54.44	20230706	2250	64.00	20230103	8100	-54.44	20230706	2250	64.00	20230103	3.68	N	013310	500	194 억	3066256	N	N	N	N
121	20231110	090256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3735	-20	5	-0.53	22211670	5985	1.03	3705	3740	3705	4880	2630	3755	3711.22	7.90	469	3928	3841	3783	3696	3638	3812	3667	194	1125	500	2320	5	1	38806582	1449	4.42	0.59	12	0.02	845.00	6314.00	8100	20230706	-53.89	2250	20230103	66.00	8100	-53.89	20230706	2250	66.00	20230103	8100	-53.89	20230706	2250	66.00	20230103	3.68	N	013310	500	194 억	3066256	N	N	N	N
122	20231109	160252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3755	-90	5	-2.34	2193512305	577789	100.67	3810	3870	3725	4995	2695	3845	3796.48	7.74	63587	4181	4012	3916	3747	3651	3965	3700	194	1150	500	2380	5	1	38806582	1457	4.44	0.59	12	1.49	845.00	6314.00	8100	20230706	-53.64	2250	20230103	66.89	8100	-53.64	20230706	2250	66.89	20230103	8100	-53.64	20230706	2250	66.89	20230103	3.57	N	013310	500	194 억	3002783	N	N	N	N
123	20231109	150254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3770	-75	5	-1.95	2113417580	556483	96.96	3810	3870	3725	4995	2695	3845	3797.81	7.74	60092	4181	4012	3916	3747	3651	3965	3700	194	1150	500	2380	5	1	38806582	1463	4.46	0.60	12	1.43	845.00	6314.00	8100	20230706	-53.46	2250	20230103	67.56	8100	-53.46	20230706	2250	67.56	20230103	8100	-53.46	20230706	2250	67.56	20230103	3.57	N	013310	500	194 억	3002783	N	N	N	N
124	20231109	140253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3745	-100	5	-2.60	1900327265	499816	87.09	3810	3870	3725	4995	2695	3845	3802.05	7.74	33780	4181	4012	3916	3747	3651	3965	3700	194	1150	500	2380	5	1	38806582	1453	4.43	0.59	12	1.29	845.00	6314.00	8100	20230706	-53.77	2250	20230103	66.44	8100	-53.77	20230706	2250	66.44	20230103	8100	-53.77	20230706	2250	66.44	20230103	3.57	N	013310	500	194 억	3002783	N	N	N	N
125	20231109	130254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3795	-50	5	-1.30	1526276900	400349	69.76	3810	3870	3775	4995	2695	3845	3812.37	7.74	32922	4181	4012	3916	3747	3651	3965	3700	194	1150	500	2380	5	1	38806582	1473	4.49	0.60	12	1.03	845.00	6314.00	8100	20230706	-53.15	2250	20230103	68.67	8100	-53.15	20230706	2250	68.67	20230103	8100	-53.15	20230706	2250	68.67	20230103	3.57	N	013310	500	194 억	3002783	N	N	N	N
126	20231109	120255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3830	-15	5	-0.39	1311191895	343589	59.87	3810	3870	3775	4995	2695	3845	3816.16	7.74	34886	4181	4012	3916	3747	3651	3965	3700	194	1150	500	2380	5	1	38806582	1486	4.53	0.61	12	0.89	845.00	6314.00	8100	20230706	-52.72	2250	20230103	70.22	8100	-52.72	20230706	2250	70.22	20230103	8100	-52.72	20230706	2250	70.22	20230103	3.57	N	013310	500	194 억	3002783	N	N	N	N
127	20231109	110255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3810	-35	5	-0.91	1186802230	311030	54.19	3810	3870	3775	4995	2695	3845	3815.72	7.74	31519	4181	4012	3916	3747	3651	3965	3700	194	1150	500	2380	5	1	38806582	1479	4.51	0.60	12	0.80	845.00	6314.00	8100	20230706	-52.96	2250	20230103	69.33	8100	-52.96	20230706	2250	69.33	20230103	8100	-52.96	20230706	2250	69.33	20230103	3.57	N	013310	500	194 억	3002783	N	N	N	N
128	20231109	100252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3785	-60	5	-1.56	1002371295	262522	45.74	3810	3870	3785	4995	2695	3845	3818.24	7.74	44335	4181	4012	3916	3747	3651	3965	3700	194	1150	500	2380	5	1	38806582	1469	4.48	0.60	12	0.68	845.00	6314.00	8100	20230706	-53.27	2250	20230103	68.22	8100	-53.27	20230706	2250	68.22	20230103	8100	-53.27	20230706	2250	68.22	20230103	3.57	N	013310	500	194 억	3002783	N	N	N	N
129	20231109	090253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3840	-5	5	-0.13	449941000	117899	20.54	3810	3855	3810	4995	2695	3845	3816.33	7.74	45082	4181	4012	3916	3747	3651	3965	3700	194	1150	500	2380	5	1	38806582	1490	4.54	0.61	12	0.30	845.00	6314.00	8100	20230706	-52.59	2250	20230103	70.67	8100	-52.59	20230706	2250	70.67	20230103	8100	-52.59	20230706	2250	70.67	20230103	3.57	N	013310	500	194 억	3002783	N	N	N	N
130	20231108	160252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3845	-165	5	-4.11	2215949495	565088	103.65	4040	4085	3820	5210	2810	4010	3921.55	8.16	-162122	4210	4110	4030	3930	3850	4070	3890	194	1200	500	2480	5	1	38806582	1492	4.55	0.61	12	1.46	845.00	6314.00	8100	20230706	-52.53	2250	20230103	70.89	8100	-52.53	20230706	2250	70.89	20230103	8100	-52.53	20230706	2250	70.89	20230103	3.51	N	013310	500	194 억	3165864	N	N	N	N
131	20231108	150253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3855	-155	5	-3.87	1998536765	508442	93.26	4040	4085	3850	5210	2810	4010	3930.63	8.16	-168776	4210	4110	4030	3930	3850	4070	3890	194	1200	500	2480	5	1	38806582	1496	4.56	0.61	12	1.31	845.00	6314.00	8100	20230706	-52.41	2250	20230103	71.33	8100	-52.41	20230706	2250	71.33	20230103	8100	-52.41	20230706	2250	71.33	20230103	3.51	N	013310	500	194 억	3165864	N	N	N	N
132	20231108	140252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3925	-85	5	-2.12	1563857930	396225	72.68	4040	4085	3880	5210	2810	4010	3946.81	8.16	-123834	4210	4110	4030	3930	3850	4070	3890	194	1200	500	2480	5	1	38806582	1523	4.64	0.62	12	1.02	845.00	6314.00	8100	20230706	-51.54	2250	20230103	74.44	8100	-51.54	20230706	2250	74.44	20230103	8100	-51.54	20230706	2250	74.44	20230103	3.51	N	013310	500	194 억	3165864	N	N	N	N
133	20231108	130253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3890	-120	5	-2.99	1360500445	344148	63.13	4040	4085	3880	5210	2810	4010	3953.16	8.16	-108172	4210	4110	4030	3930	3850	4070	3890	194	1200	500	2480	5	1	38806582	1510	4.60	0.62	12	0.89	845.00	6314.00	8100	20230706	-51.98	2250	20230103	72.89	8100	-51.98	20230706	2250	72.89	20230103	8100	-51.98	20230706	2250	72.89	20230103	3.51	N	013310	500	194 억	3165864	N	N	N	N
134	20231108	120254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3925	-85	5	-2.12	1066125320	268670	49.28	4040	4085	3900	5210	2810	4010	3968.08	8.16	-71344	4210	4110	4030	3930	3850	4070	3890	194	1200	500	2480	5	1	38806582	1523	4.64	0.62	12	0.69	845.00	6314.00	8100	20230706	-51.54	2250	20230103	74.44	8100	-51.54	20230706	2250	74.44	20230103	8100	-51.54	20230706	2250	74.44	20230103	3.51	N	013310	500	194 억	3165864	N	N	N	N
135	20231108	110252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3940	-70	5	-1.75	917154215	230912	42.36	4040	4085	3900	5210	2810	4010	3971.79	8.16	-47355	4210	4110	4030	3930	3850	4070	3890	194	1200	500	2480	5	1	38806582	1529	4.66	0.62	12	0.60	845.00	6314.00	8100	20230706	-51.36	2250	20230103	75.11	8100	-51.36	20230706	2250	75.11	20230103	8100	-51.36	20230706	2250	75.11	20230103	3.51	N	013310	500	194 억	3165864	N	N	N	N
136	20231108	100252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3900	-110	5	-2.74	651999065	163369	29.97	4040	4085	3900	5210	2810	4010	3990.90	8.16	-10542	4210	4110	4030	3930	3850	4070	3890	194	1200	500	2480	5	1	38806582	1513	4.62	0.62	12	0.42	845.00	6314.00	8100	20230706	-51.85	2250	20230103	73.33	8100	-51.85	20230706	2250	73.33	20230103	8100	-51.85	20230706	2250	73.33	20230103	3.51	N	013310	500	194 억	3165864	N	N	N	N
137	20231108	090251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	20	2	0.50	41264560	10251	1.88	4040	4085	3970	5210	2810	4010	4026.21	8.16	-2910	4210	4110	4030	3930	3850	4070	3890	194	1200	500	2480	5	1	38806582	1564	4.77	0.64	12	0.03	845.00	6314.00	8100	20230706	-50.25	2250	20230103	79.11	8100	-50.25	20230706	2250	79.11	20230103	8100	-50.25	20230706	2250	79.11	20230103	3.51	N	013310	500	194 억	3165864	N	N	N	N
138	20231107	160252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4010	-130	5	-3.14	2194178645	541443	53.46	4115	4130	3950	5380	2900	4140	4052.60	8.32	-61480	4236	4187	4126	4077	4016	4157	4047	194	1240	500	2560	5	1	38806582	1556	4.75	0.64	12	1.40	845.00	6314.00	8100	20230706	-50.49	2250	20230103	78.22	8100	-50.49	20230706	2250	78.22	20230103	8100	-50.49	20230706	2250	78.22	20230103	3.49	N	013310	500	194 억	3227348	N	N	N	N
139	20231107	150252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4035	-105	5	-2.54	2109783180	520459	51.39	4115	4130	3950	5380	2900	4140	4053.70	8.32	-68572	4236	4187	4126	4077	4016	4157	4047	194	1240	500	2560	5	1	38806582	1566	4.78	0.64	12	1.34	845.00	6314.00	8100	20230706	-50.19	2250	20230103	79.33	8100	-50.19	20230706	2250	79.33	20230103	8100	-50.19	20230706	2250	79.33	20230103	3.49	N	013310	500	194 억	3227348	N	N	N	N
140	20231107	140254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4040	-100	5	-2.42	1944083310	479236	47.32	4115	4130	3950	5380	2900	4140	4056.63	8.32	-68561	4236	4187	4126	4077	4016	4157	4047	194	1240	500	2560	5	1	38806582	1568	4.78	0.64	12	1.23	845.00	6314.00	8100	20230706	-50.12	2250	20230103	79.56	8100	-50.12	20230706	2250	79.56	20230103	8100	-50.12	20230706	2250	79.56	20230103	3.49	N	013310	500	194 억	3227348	N	N	N	N
141	20231107	130252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4025	-115	5	-2.78	1824491590	449496	44.38	4115	4130	3950	5380	2900	4140	4058.97	8.32	-61418	4236	4187	4126	4077	4016	4157	4047	194	1240	500	2560	5	1	38806582	1562	4.76	0.64	12	1.16	845.00	6314.00	8100	20230706	-50.31	2250	20230103	78.89	8100	-50.31	20230706	2250	78.89	20230103	8100	-50.31	20230706	2250	78.89	20230103	3.49	N	013310	500	194 억	3227348	N	N	N	N
142	20231107	120251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	-120	5	-2.90	1473151505	361637	35.71	4115	4130	4020	5380	2900	4140	4073.56	8.32	-55827	4236	4187	4126	4077	4016	4157	4047	194	1240	500	2560	5	1	38806582	1560	4.76	0.64	12	0.93	845.00	6314.00	8100	20230706	-50.37	2250	20230103	78.67	8100	-50.37	20230706	2250	78.67	20230103	8100	-50.37	20230706	2250	78.67	20230103	3.49	N	013310	500	194 억	3227348	N	N	N	N
143	20231107	110251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	-50	5	-1.21	1046788040	256513	25.33	4115	4130	4040	5380	2900	4140	4080.84	8.32	3966	4236	4187	4126	4077	4016	4157	4047	194	1240	500	2560	5	1	38806582	1587	4.84	0.65	12	0.66	845.00	6314.00	8100	20230706	-49.51	2250	20230103	81.78	8100	-49.51	20230706	2250	81.78	20230103	8100	-49.51	20230706	2250	81.78	20230103	3.49	N	013310	500	194 억	3227348	N	N	N	N
144	20231107	100254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-30	5	-0.72	836447480	205091	20.25	4115	4130	4040	5380	2900	4140	4078.42	8.32	12188	4236	4187	4126	4077	4016	4157	4047	194	1240	500	2560	5	1	38806582	1595	4.86	0.65	12	0.53	845.00	6314.00	8100	20230706	-49.26	2250	20230103	82.67	8100	-49.26	20230706	2250	82.67	20230103	8100	-49.26	20230706	2250	82.67	20230103	3.49	N	013310	500	194 억	3227348	N	N	N	N
145	20231107	090248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	-80	5	-1.93	198478330	48742	4.81	4115	4115	4040	5380	2900	4140	4072.02	8.32	-33036	4236	4187	4126	4077	4016	4157	4047	194	1240	500	2560	5	1	38806582	1576	4.80	0.64	12	0.13	845.00	6314.00	8100	20230706	-49.88	2250	20230103	80.44	8100	-49.88	20230706	2250	80.44	20230103	8100	-49.88	20230706	2250	80.44	20230103	3.49	N	013310	500	194 억	3227348	N	N	N	N
146	20231106	160246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	65	2	1.60	4123210735	1002091	80.32	4145	4175	4065	5290	2855	4075	4114.59	8.28	14638	4278	4176	4008	3906	3738	4227	3957	194	1215	500	2520	5	1	38806582	1607	4.90	0.66	12	2.58	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	8100	-48.89	20230706	2250	84.00	20230103	8100	-48.89	20230706	2250	84.00	20230103	3.52	N	013310	500	194 억	3214017	N	N	N	N
147	20231106	150248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	60	2	1.47	3934099310	956271	76.64	4145	4175	4065	5290	2855	4075	4114.00	8.28	8136	4278	4176	4008	3906	3738	4227	3957	194	1215	500	2520	5	1	38806582	1605	4.89	0.65	12	2.46	845.00	6314.00	8100	20230706	-48.95	2250	20230103	83.78	8100	-48.95	20230706	2250	83.78	20230103	8100	-48.95	20230706	2250	83.78	20230103	3.52	N	013310	500	194 억	3214017	N	N	N	N
148	20231106	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	75	2	1.84	3672546345	892936	71.57	4145	4175	4065	5290	2855	4075	4112.89	8.28	9630	4278	4176	4008	3906	3738	4227	3957	194	1215	500	2520	5	1	38806582	1610	4.91	0.66	12	2.30	845.00	6314.00	8100	20230706	-48.77	2250	20230103	84.44	8100	-48.77	20230706	2250	84.44	20230103	8100	-48.77	20230706	2250	84.44	20230103	3.52	N	013310	500	194 억	3214017	N	N	N	N
149	20231106	130249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	40	2	0.98	3291270345	800855	64.19	4145	4175	4065	5290	2855	4075	4109.70	8.28	19474	4278	4176	4008	3906	3738	4227	3957	194	1215	500	2520	5	1	38806582	1597	4.87	0.65	12	2.06	845.00	6314.00	8100	20230706	-49.20	2250	20230103	82.89	8100	-49.20	20230706	2250	82.89	20230103	8100	-49.20	20230706	2250	82.89	20230103	3.52	N	013310	500	194 억	3214017	N	N	N	N
150	20231106	120249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	70	2	1.72	3004042055	731103	58.60	4145	4175	4065	5290	2855	4075	4108.92	8.28	33670	4278	4176	4008	3906	3738	4227	3957	194	1215	500	2520	5	1	38806582	1609	4.91	0.66	12	1.88	845.00	6314.00	8100	20230706	-48.83	2250	20230103	84.22	8100	-48.83	20230706	2250	84.22	20230103	8100	-48.83	20230706	2250	84.22	20230103	3.52	N	013310	500	194 억	3214017	N	N	N	N
151	20231106	110249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	50	2	1.23	2420364725	590059	47.29	4145	4150	4065	5290	2855	4075	4101.90	8.28	-17023	4278	4176	4008	3906	3738	4227	3957	194	1215	500	2520	5	1	38806582	1601	4.88	0.65	12	1.52	845.00	6314.00	8100	20230706	-49.07	2250	20230103	83.33	8100	-49.07	20230706	2250	83.33	20230103	8100	-49.07	20230706	2250	83.33	20230103	3.52	N	013310	500	194 억	3214017	N	N	N	N
152	20231106	100237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	-5	5	-0.12	1636745845	399030	31.98	4145	4150	4065	5290	2855	4075	4101.81	8.28	-53606	4278	4176	4008	3906	3738	4227	3957	194	1215	500	2520	5	1	38806582	1579	4.82	0.64	12	1.03	845.00	6314.00	8100	20230706	-49.75	2250	20230103	80.89	8100	-49.75	20230706	2250	80.89	20230103	8100	-49.75	20230706	2250	80.89	20230103	3.52	N	013310	500	194 억	3214017	N	N	N	N
153	20231106	090249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4085	10	2	0.25	458383510	111099	8.90	4145	4145	4085	5290	2855	4075	4125.91	8.28	-25490	4278	4176	4008	3906	3738	4227	3957	194	1215	500	2520	5	1	38806582	1585	4.83	0.65	12	0.29	845.00	6314.00	8100	20230706	-49.57	2250	20230103	81.56	8100	-49.57	20230706	2250	81.56	20230103	8100	-49.57	20230706	2250	81.56	20230103	3.52	N	013310	500	194 억	3214017	N	N	N	N
154	20231103	160244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	105	2	2.64	4558769740	1142088	144.18	4020	4110	3840	5160	2780	3970	3991.50	8.02	94353	4023	3996	3948	3921	3873	4007	3932	194	1190	500	2460	5	1	38806582	1581	4.82	0.65	12	2.94	845.00	6314.00	8100	20230706	-49.69	2250	20230103	81.11	8100	-49.69	20230706	2250	81.11	20230103	8100	-49.69	20230706	2250	81.11	20230103	3.79	N	013310	500	194 억	3112826	N	N	N	N
155	20231103	150245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4080	110	2	2.77	4246711515	1065625	134.53	4020	4110	3840	5160	2780	3970	3985.18	8.02	101842	4023	3996	3948	3921	3873	4007	3932	194	1190	500	2460	5	1	38806582	1583	4.83	0.65	12	2.75	845.00	6314.00	8100	20230706	-49.63	2250	20230103	81.33	8100	-49.63	20230706	2250	81.33	20230103	8100	-49.63	20230706	2250	81.33	20230103	3.79	N	013310	500	194 억	3112826	N	N	N	N
156	20231103	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	120	2	3.02	3649735540	919653	116.10	4020	4095	3840	5160	2780	3970	3968.60	8.02	103783	4023	3996	3948	3921	3873	4007	3932	194	1190	500	2460	5	1	38806582	1587	4.84	0.65	12	2.37	845.00	6314.00	8100	20230706	-49.51	2250	20230103	81.78	8100	-49.51	20230706	2250	81.78	20230103	8100	-49.51	20230706	2250	81.78	20230103	3.79	N	013310	500	194 억	3112826	N	N	N	N
157	20231103	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	50	2	1.26	2917562140	739230	93.32	4020	4035	3840	5160	2780	3970	3946.76	8.02	75431	4023	3996	3948	3921	3873	4007	3932	194	1190	500	2460	5	1	38806582	1560	4.76	0.64	12	1.90	845.00	6314.00	8100	20230706	-50.37	2250	20230103	78.67	8100	-50.37	20230706	2250	78.67	20230103	8100	-50.37	20230706	2250	78.67	20230103	3.79	N	013310	500	194 억	3112826	N	N	N	N
158	20231103	120244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4015	45	2	1.13	2621711985	665547	84.02	4020	4035	3840	5160	2780	3970	3939.18	8.02	58548	4023	3996	3948	3921	3873	4007	3932	194	1190	500	2460	5	1	38806582	1558	4.75	0.64	12	1.72	845.00	6314.00	8100	20230706	-50.43	2250	20230103	78.44	8100	-50.43	20230706	2250	78.44	20230103	8100	-50.43	20230706	2250	78.44	20230103	3.79	N	013310	500	194 억	3112826	N	N	N	N
159	20231103	110247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3970	0	3	0.00	2021131330	515270	65.05	4020	4025	3840	5160	2780	3970	3922.47	8.02	-14370	4023	3996	3948	3921	3873	4007	3932	194	1190	500	2460	5	1	38806582	1541	4.70	0.63	12	1.33	845.00	6314.00	8100	20230706	-50.99	2250	20230103	76.44	8100	-50.99	20230706	2250	76.44	20230103	8100	-50.99	20230706	2250	76.44	20230103	3.79	N	013310	500	194 억	3112826	N	N	N	N
160	20231103	100243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3875	-95	5	-2.39	1371622530	350062	44.19	4020	4025	3840	5160	2780	3970	3918.23	8.02	-111031	4023	3996	3948	3921	3873	4007	3932	194	1190	500	2460	5	1	38806582	1504	4.59	0.61	12	0.90	845.00	6314.00	8100	20230706	-52.16	2250	20230103	72.22	8100	-52.16	20230706	2250	72.22	20230103	8100	-52.16	20230706	2250	72.22	20230103	3.79	N	013310	500	194 억	3112826	N	N	N	N
161	20231103	090243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3970	0	3	0.00	221176310	55306	6.98	4020	4025	3970	5160	2780	3970	3999.14	8.02	-18359	4023	3996	3948	3921	3873	4007	3932	194	1190	500	2460	5	1	38806582	1541	4.70	0.63	12	0.14	845.00	6314.00	8100	20230706	-50.99	2250	20230103	76.44	8100	-50.99	20230706	2250	76.44	20230103	8100	-50.99	20230706	2250	76.44	20230103	3.79	N	013310	500	194 억	3112826	N	N	N	N
162	20231102	160243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3970	50	2	1.28	3003800710	762309	81.80	3970	3975	3900	5090	2745	3920	3940.28	7.91	41158	4046	3982	3921	3857	3796	3952	3827	194	1170	500	2430	5	1	38806582	1541	4.70	0.63	12	1.96	845.00	6314.00	8100	20230706	-50.99	2250	20230103	76.44	8100	-50.99	20230706	2250	76.44	20230103	8100	-50.99	20230706	2250	76.44	20230103	3.82	N	013310	500	194 억	3069730	N	N	N	N
163	20231102	150246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3960	40	2	1.02	2797243955	710193	76.21	3970	3975	3900	5090	2745	3920	3938.76	7.91	44380	4046	3982	3921	3857	3796	3952	3827	194	1170	500	2430	5	1	38806582	1537	4.69	0.63	12	1.83	845.00	6314.00	8100	20230706	-51.11	2250	20230103	76.00	8100	-51.11	20230706	2250	76.00	20230103	8100	-51.11	20230706	2250	76.00	20230103	3.82	N	013310	500	194 억	3069730	N	N	N	N
164	20231102	140243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3935	15	2	0.38	2286558000	580911	62.34	3970	3975	3900	5090	2745	3920	3936.21	7.91	16889	4046	3982	3921	3857	3796	3952	3827	194	1170	500	2430	5	1	38806582	1527	4.66	0.62	12	1.50	845.00	6314.00	8100	20230706	-51.42	2250	20230103	74.89	8100	-51.42	20230706	2250	74.89	20230103	8100	-51.42	20230706	2250	74.89	20230103	3.82	N	013310	500	194 억	3069730	N	N	N	N
165	20231102	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3930	10	2	0.26	2031120865	515936	55.36	3970	3975	3900	5090	2745	3920	3936.83	7.91	26779	4046	3982	3921	3857	3796	3952	3827	194	1170	500	2430	5	1	38806582	1525	4.65	0.62	12	1.33	845.00	6314.00	8100	20230706	-51.48	2250	20230103	74.67	8100	-51.48	20230706	2250	74.67	20230103	8100	-51.48	20230706	2250	74.67	20230103	3.82	N	013310	500	194 억	3069730	N	N	N	N
166	20231102	120241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3950	30	2	0.77	1741762505	442392	47.47	3970	3975	3900	5090	2745	3920	3937.22	7.91	25151	4046	3982	3921	3857	3796	3952	3827	194	1170	500	2430	5	1	38806582	1533	4.67	0.63	12	1.14	845.00	6314.00	8100	20230706	-51.23	2250	20230103	75.56	8100	-51.23	20230706	2250	75.56	20230103	8100	-51.23	20230706	2250	75.56	20230103	3.82	N	013310	500	194 억	3069730	N	N	N	N
167	20231102	110241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3955	35	2	0.89	1444122000	367036	39.39	3970	3975	3900	5090	2745	3920	3934.62	7.91	22240	4046	3982	3921	3857	3796	3952	3827	194	1170	500	2430	5	1	38806582	1535	4.68	0.63	12	0.95	845.00	6314.00	8100	20230706	-51.17	2250	20230103	75.78	8100	-51.17	20230706	2250	75.78	20230103	8100	-51.17	20230706	2250	75.78	20230103	3.82	N	013310	500	194 억	3069730	N	N	N	N
168	20231102	100242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3945	25	2	0.64	1031292585	262384	28.16	3970	3975	3900	5090	2745	3920	3930.54	7.91	19119	4046	3982	3921	3857	3796	3952	3827	194	1170	500	2430	5	1	38806582	1531	4.67	0.62	12	0.68	845.00	6314.00	8100	20230706	-51.30	2250	20230103	75.33	8100	-51.30	20230706	2250	75.33	20230103	8100	-51.30	20230706	2250	75.33	20230103	3.82	N	013310	500	194 억	3069730	N	N	N	N
169	20231102	090245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3945	25	2	0.64	140219160	35464	3.81	3970	3975	3930	5090	2745	3920	3955.66	7.91	-4895	4046	3982	3921	3857	3796	3952	3827	194	1170	500	2430	5	1	38806582	1531	4.67	0.62	12	0.09	845.00	6314.00	8100	20230706	-51.30	2250	20230103	75.33	8100	-51.30	20230706	2250	75.33	20230103	8100	-51.30	20230706	2250	75.33	20230103	3.82	N	013310	500	194 억	3069730	N	N	N	N
170	20231101	160242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3920	-65	5	-1.63	3546773525	907605	33.13	3950	3985	3860	5180	2790	3985	3907.56	8.17	-104156	4328	4156	3998	3826	3668	4077	3747	194	1195	500	2470	5	1	38806582	1521	4.64	0.62	12	2.34	845.00	6314.00	8100	20230706	-51.60	2250	20230103	74.22	8100	-51.60	20230706	2250	74.22	20230103	8100	-51.60	20230706	2250	74.22	20230103	3.48	N	013310	500	194 억	3172300	N	N	N	N
171	20231101	150242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3910	-75	5	-1.88	3323673290	850604	31.05	3950	3985	3860	5180	2790	3985	3907.24	8.17	-97751	4328	4156	3998	3826	3668	4077	3747	194	1195	500	2470	5	1	38806582	1517	4.63	0.62	12	2.19	845.00	6314.00	8100	20230706	-51.73	2250	20230103	73.78	8100	-51.73	20230706	2250	73.78	20230103	8100	-51.73	20230706	2250	73.78	20230103	3.48	N	013310	500	194 억	3172300	N	N	N	N
172	20231101	140239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3920	-65	5	-1.63	3057439125	782903	28.58	3950	3985	3860	5180	2790	3985	3905.05	8.17	-90700	4328	4156	3998	3826	3668	4077	3747	194	1195	500	2470	5	1	38806582	1521	4.64	0.62	12	2.02	845.00	6314.00	8100	20230706	-51.60	2250	20230103	74.22	8100	-51.60	20230706	2250	74.22	20230103	8100	-51.60	20230706	2250	74.22	20230103	3.48	N	013310	500	194 억	3172300	N	N	N	N
173	20231101	130242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3895	-90	5	-2.26	2761476650	707305	25.82	3950	3985	3860	5180	2790	3985	3903.99	8.17	-82804	4328	4156	3998	3826	3668	4077	3747	194	1195	500	2470	5	1	38806582	1512	4.61	0.62	12	1.82	845.00	6314.00	8100	20230706	-51.91	2250	20230103	73.11	8100	-51.91	20230706	2250	73.11	20230103	8100	-51.91	20230706	2250	73.11	20230103	3.48	N	013310	500	194 억	3172300	N	N	N	N
174	20231101	120246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3915	-70	5	-1.76	2586168935	662353	24.18	3950	3985	3860	5180	2790	3985	3904.27	8.17	-61040	4328	4156	3998	3826	3668	4077	3747	194	1195	500	2470	5	1	38806582	1519	4.63	0.62	12	1.71	845.00	6314.00	8100	20230706	-51.67	2250	20230103	74.00	8100	-51.67	20230706	2250	74.00	20230103	8100	-51.67	20230706	2250	74.00	20230103	3.48	N	013310	500	194 억	3172300	N	N	N	N
175	20231101	110246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3915	-70	5	-1.76	2182144300	559052	20.41	3950	3985	3860	5180	2790	3985	3903.00	8.17	-71923	4328	4156	3998	3826	3668	4077	3747	194	1195	500	2470	5	1	38806582	1519	4.63	0.62	12	1.44	845.00	6314.00	8100	20230706	-51.67	2250	20230103	74.00	8100	-51.67	20230706	2250	74.00	20230103	8100	-51.67	20230706	2250	74.00	20230103	3.48	N	013310	500	194 억	3172300	N	N	N	N
176	20231101	100245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3920	-65	5	-1.63	1362483440	347891	12.70	3950	3985	3860	5180	2790	3985	3916.01	8.17	-57844	4328	4156	3998	3826	3668	4077	3747	194	1195	500	2470	5	1	38806582	1521	4.64	0.62	12	0.90	845.00	6314.00	8100	20230706	-51.60	2250	20230103	74.22	8100	-51.60	20230706	2250	74.22	20230103	8100	-51.60	20230706	2250	74.22	20230103	3.48	N	013310	500	194 억	3172300	N	N	N	N
177	20231101	090245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3890	-95	5	-2.38	289840295	73795	2.69	3950	3985	3870	5180	2790	3985	3926.03	8.17	-35823	4328	4156	3998	3826	3668	4077	3747	194	1195	500	2470	5	1	38806582	1510	4.60	0.62	12	0.19	845.00	6314.00	8100	20230706	-51.98	2250	20230103	72.89	8100	-51.98	20230706	2250	72.89	20230103	8100	-51.98	20230706	2250	72.89	20230103	3.48	N	013310	500	194 억	3172300	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History